ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
367000/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250513,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-20,5,-0.45,14140065,3198,79.30,4460,4460,4390,5750,3105,4430,4421.53,0.65,0,471,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,370,-6.55,0.93,12,0.04,-673.00,4754.00,8060,20240523,-45.29,3540,20241209,24.58,5100,-13.53,20250411,3910,12.79,20250407,8060,-45.29,20240523,3540,24.58,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
20250513,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-30,5,-0.68,13584810,3072,76.17,4460,4460,4390,5750,3105,4430,4422.14,0.65,0,504,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,369,-6.54,0.93,12,0.04,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
20250513,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-30,5,-0.68,13079130,2957,73.32,4460,4460,4390,5750,3105,4430,4423.11,0.65,0,498,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,369,-6.54,0.93,12,0.04,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
20250513,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,-25,5,-0.56,12621185,2853,70.74,4460,4460,4390,5750,3105,4430,4423.83,0.65,0,481,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,370,-6.55,0.93,12,0.03,-673.00,4754.00,8060,20240523,-45.35,3540,20241209,24.44,5100,-13.63,20250411,3910,12.66,20250407,8060,-45.35,20240523,3540,24.44,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
20250513,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-20,5,-0.45,12524170,2831,70.20,4460,4460,4390,5750,3105,4430,4423.94,0.65,0,473,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,370,-6.55,0.93,12,0.03,-673.00,4754.00,8060,20240523,-45.29,3540,20241209,24.58,5100,-13.53,20250411,3910,12.79,20250407,8060,-45.29,20240523,3540,24.58,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
20250513,111134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-30,5,-0.68,11135240,2516,62.39,4460,4460,4390,5750,3105,4430,4425.77,0.65,0,434,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,369,-6.54,0.93,12,0.03,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
20250513,101135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,-5,5,-0.11,7283645,1645,40.79,4460,4460,4415,5750,3105,4430,4427.75,0.65,0,157,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,371,-6.58,0.93,12,0.02,-673.00,4754.00,8060,20240523,-45.10,3540,20241209,25.00,5100,-13.24,20250411,3910,13.17,20250407,8060,-45.10,20240523,3540,25.00,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
20250513,091140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-15,5,-0.34,857675,193,4.79,4460,4460,4415,5750,3105,4430,4443.91,0.65,0,-22,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,370,-6.56,0.93,12,0.00,-673.00,4754.00,8060,20240523,-45.22,3540,20241209,24.72,5100,-13.43,20250411,3910,12.92,20250407,8060,-45.22,20240523,3540,24.72,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
20250512,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,100,2,2.31,17666720,4030,49.62,4300,4470,4300,5620,3035,4330,4383.80,0.68,0,-321,4553,4441,4378,4266,4203,4410,4235,42,1290,500,2680,5,1,8388207,372,-6.58,0.93,12,0.05,-673.00,4754.00,8060,20240523,-45.04,3540,20241209,25.14,5100,-13.14,20250411,3910,13.30,20250407,8060,-45.04,20240523,3540,25.14,20241209,0.99,Y,367000,500,41 억,,56911,N,N,0,N,00,N
20250512,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,100,2,2.31,17143980,3912,48.17,4300,4470,4300,5620,3035,4330,4382.41,0.68,0,-254,4553,4441,4378,4266,4203,4410,4235,42,1290,500,2680,5,1,8388207,372,-6.58,0.93,12,0.05,-673.00,4754.00,8060,20240523,-45.04,3540,20241209,25.14,5100,-13.14,20250411,3910,13.30,20250407,8060,-45.04,20240523,3540,25.14,20241209,0.99,Y,367000,500,41 억,,56911,N,N,0,N,00,N
20250512,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,80,2,1.85,11595100,2638,32.48,4300,4470,4300,5620,3035,4330,4395.41,0.68,0,-306,4553,4441,4378,4266,4203,4410,4235,42,1290,500,2680,5,1,8388207,370,-6.55,0.93,12,0.03,-673.00,4754.00,8060,20240523,-45.29,3540,20241209,24.58,5100,-13.53,20250411,3910,12.79,20250407,8060,-45.29,20240523,3540,24.58,20241209,0.99,Y,367000,500,41 억,,56911,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250513 161115 57 100.00 KOSDAQ IT 서비스 N N N N N 4410 -20 5 -0.45 14140065 3198 79.30 4460 4460 4390 5750 3105 4430 4421.53 0.65 0 471 4570 4500 4400 4330 4230 4535 4365 42 1320 500 2740 5 1 8388207 370 -6.55 0.93 12 0.04 -673.00 4754.00 8060 20240523 -45.29 3540 20241209 24.58 5100 -13.53 20250411 3910 12.79 20250407 8060 -45.29 20240523 3540 24.58 20241209 1.00 Y 367000 500 41 억 54941 N N 0 N 00 N
3 20250513 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 -30 5 -0.68 13584810 3072 76.17 4460 4460 4390 5750 3105 4430 4422.14 0.65 0 504 4570 4500 4400 4330 4230 4535 4365 42 1320 500 2740 5 1 8388207 369 -6.54 0.93 12 0.04 -673.00 4754.00 8060 20240523 -45.41 3540 20241209 24.29 5100 -13.73 20250411 3910 12.53 20250407 8060 -45.41 20240523 3540 24.29 20241209 1.00 Y 367000 500 41 억 54941 N N 0 N 00 N
4 20250513 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 -30 5 -0.68 13079130 2957 73.32 4460 4460 4390 5750 3105 4430 4423.11 0.65 0 498 4570 4500 4400 4330 4230 4535 4365 42 1320 500 2740 5 1 8388207 369 -6.54 0.93 12 0.04 -673.00 4754.00 8060 20240523 -45.41 3540 20241209 24.29 5100 -13.73 20250411 3910 12.53 20250407 8060 -45.41 20240523 3540 24.29 20241209 1.00 Y 367000 500 41 억 54941 N N 0 N 00 N
5 20250513 131132 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 -25 5 -0.56 12621185 2853 70.74 4460 4460 4390 5750 3105 4430 4423.83 0.65 0 481 4570 4500 4400 4330 4230 4535 4365 42 1320 500 2740 5 1 8388207 370 -6.55 0.93 12 0.03 -673.00 4754.00 8060 20240523 -45.35 3540 20241209 24.44 5100 -13.63 20250411 3910 12.66 20250407 8060 -45.35 20240523 3540 24.44 20241209 1.00 Y 367000 500 41 억 54941 N N 0 N 00 N
6 20250513 121136 57 100.00 KOSDAQ IT 서비스 N N N N N 4410 -20 5 -0.45 12524170 2831 70.20 4460 4460 4390 5750 3105 4430 4423.94 0.65 0 473 4570 4500 4400 4330 4230 4535 4365 42 1320 500 2740 5 1 8388207 370 -6.55 0.93 12 0.03 -673.00 4754.00 8060 20240523 -45.29 3540 20241209 24.58 5100 -13.53 20250411 3910 12.79 20250407 8060 -45.29 20240523 3540 24.58 20241209 1.00 Y 367000 500 41 억 54941 N N 0 N 00 N
7 20250513 111134 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 -30 5 -0.68 11135240 2516 62.39 4460 4460 4390 5750 3105 4430 4425.77 0.65 0 434 4570 4500 4400 4330 4230 4535 4365 42 1320 500 2740 5 1 8388207 369 -6.54 0.93 12 0.03 -673.00 4754.00 8060 20240523 -45.41 3540 20241209 24.29 5100 -13.73 20250411 3910 12.53 20250407 8060 -45.41 20240523 3540 24.29 20241209 1.00 Y 367000 500 41 억 54941 N N 0 N 00 N
8 20250513 101135 57 100.00 KOSDAQ IT 서비스 N N N N N 4425 -5 5 -0.11 7283645 1645 40.79 4460 4460 4415 5750 3105 4430 4427.75 0.65 0 157 4570 4500 4400 4330 4230 4535 4365 42 1320 500 2740 5 1 8388207 371 -6.58 0.93 12 0.02 -673.00 4754.00 8060 20240523 -45.10 3540 20241209 25.00 5100 -13.24 20250411 3910 13.17 20250407 8060 -45.10 20240523 3540 25.00 20241209 1.00 Y 367000 500 41 억 54941 N N 0 N 00 N
9 20250513 091140 57 100.00 KOSDAQ IT 서비스 N N N N N 4415 -15 5 -0.34 857675 193 4.79 4460 4460 4415 5750 3105 4430 4443.91 0.65 0 -22 4570 4500 4400 4330 4230 4535 4365 42 1320 500 2740 5 1 8388207 370 -6.56 0.93 12 0.00 -673.00 4754.00 8060 20240523 -45.22 3540 20241209 24.72 5100 -13.43 20250411 3910 12.92 20250407 8060 -45.22 20240523 3540 24.72 20241209 1.00 Y 367000 500 41 억 54941 N N 0 N 00 N
10 20250512 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 4430 100 2 2.31 17666720 4030 49.62 4300 4470 4300 5620 3035 4330 4383.80 0.68 0 -321 4553 4441 4378 4266 4203 4410 4235 42 1290 500 2680 5 1 8388207 372 -6.58 0.93 12 0.05 -673.00 4754.00 8060 20240523 -45.04 3540 20241209 25.14 5100 -13.14 20250411 3910 13.30 20250407 8060 -45.04 20240523 3540 25.14 20241209 0.99 Y 367000 500 41 억 56911 N N 0 N 00 N
11 20250512 151124 57 100.00 KOSDAQ IT 서비스 N N N N N 4430 100 2 2.31 17143980 3912 48.17 4300 4470 4300 5620 3035 4330 4382.41 0.68 0 -254 4553 4441 4378 4266 4203 4410 4235 42 1290 500 2680 5 1 8388207 372 -6.58 0.93 12 0.05 -673.00 4754.00 8060 20240523 -45.04 3540 20241209 25.14 5100 -13.14 20250411 3910 13.30 20250407 8060 -45.04 20240523 3540 25.14 20241209 0.99 Y 367000 500 41 억 56911 N N 0 N 00 N
12 20250512 141122 57 100.00 KOSDAQ IT 서비스 N N N N N 4410 80 2 1.85 11595100 2638 32.48 4300 4470 4300 5620 3035 4330 4395.41 0.68 0 -306 4553 4441 4378 4266 4203 4410 4235 42 1290 500 2680 5 1 8388207 370 -6.55 0.93 12 0.03 -673.00 4754.00 8060 20240523 -45.29 3540 20241209 24.58 5100 -13.53 20250411 3910 12.79 20250407 8060 -45.29 20240523 3540 24.58 20241209 0.99 Y 367000 500 41 억 56911 N N 0 N 00 N