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
440320/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
20250513,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-500,5,-5.95,2052163700,259250,51.52,8440,8440,7700,10920,5880,8400,7915.77,1.48,0,-29435,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,775,57.66,1.88,12,2.64,137.00,4204.00,12500,20250407,-36.80,3780,20240909,108.99,12500,-36.80,20250407,6070,30.15,20250102,12500,-36.80,20250407,3780,108.99,20240909,4.02,Y,440320,100,9 억,,145422,N,N,769,N,00,N
20250513,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,-430,5,-5.12,1962029800,247867,49.26,8440,8440,7700,10920,5880,8400,7915.66,1.48,0,-24366,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,781,58.18,1.90,12,2.53,137.00,4204.00,12500,20250407,-36.24,3780,20240909,110.85,12500,-36.24,20250407,6070,31.30,20250102,12500,-36.24,20250407,3780,110.85,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
20250513,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-560,5,-6.67,1768663610,223428,44.40,8440,8440,7700,10920,5880,8400,7916.03,1.48,0,-21172,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,769,57.23,1.86,12,2.28,137.00,4204.00,12500,20250407,-37.28,3780,20240909,107.41,12500,-37.28,20250407,6070,29.16,20250102,12500,-37.28,20250407,3780,107.41,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
20250513,131214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-580,5,-6.90,1593937095,201017,39.95,8440,8440,7700,10920,5880,8400,7929.36,1.48,0,-16547,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,767,57.08,1.86,12,2.05,137.00,4204.00,12500,20250407,-37.44,3780,20240909,106.88,12500,-37.44,20250407,6070,28.83,20250102,12500,-37.44,20250407,3780,106.88,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
20250513,121218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-540,5,-6.43,1385789660,174471,34.67,8440,8440,7700,10920,5880,8400,7942.81,1.48,0,-11375,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,771,57.37,1.87,12,1.78,137.00,4204.00,12500,20250407,-37.12,3780,20240909,107.94,12500,-37.12,20250407,6070,29.49,20250102,12500,-37.12,20250407,3780,107.94,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
20250513,111216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-530,5,-6.31,1303478070,164006,32.59,8440,8440,7700,10920,5880,8400,7947.75,1.48,0,-9172,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,772,57.45,1.87,12,1.67,137.00,4204.00,12500,20250407,-37.04,3780,20240909,108.20,12500,-37.04,20250407,6070,29.65,20250102,12500,-37.04,20250407,3780,108.20,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
20250513,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-480,5,-5.71,1088432560,136760,27.18,8440,8440,7700,10920,5880,8400,7958.71,1.48,0,-9982,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,777,57.81,1.88,12,1.39,137.00,4204.00,12500,20250407,-36.64,3780,20240909,109.52,12500,-36.64,20250407,6070,30.48,20250102,12500,-36.64,20250407,3780,109.52,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
20250513,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-450,5,-5.36,501527480,62322,12.38,8440,8440,7850,10920,5880,8400,8047.36,1.48,0,-2720,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,779,58.03,1.89,12,0.64,137.00,4204.00,12500,20250407,-36.40,3780,20240909,110.32,12500,-36.40,20250407,6070,30.97,20250102,12500,-36.40,20250407,3780,110.32,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
20250512,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,410,2,5.13,4221858100,500605,243.63,8020,8650,7960,10380,5600,7990,8433.65,1.08,0,39602,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,824,61.31,2.00,12,5.11,137.00,4204.00,12500,20250407,-32.80,3780,20240909,122.22,12500,-32.80,20250407,6070,38.39,20250102,12500,-32.80,20250407,3780,122.22,20240909,4.44,Y,440320,100,9 억,,106160,N,N,211,N,00,N
20250512,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,390,2,4.88,4149085380,491927,239.41,8020,8650,7960,10380,5600,7990,8434.35,1.08,0,38265,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,822,61.17,1.99,12,5.02,137.00,4204.00,12500,20250407,-32.96,3780,20240909,121.69,12500,-32.96,20250407,6070,38.06,20250102,12500,-32.96,20250407,3780,121.69,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
20250512,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,460,2,5.76,3724543140,441204,214.72,8020,8650,7960,10380,5600,7990,8441.77,1.08,0,43522,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,829,61.68,2.01,12,4.50,137.00,4204.00,12500,20250407,-32.40,3780,20240909,123.54,12500,-32.40,20250407,6070,39.21,20250102,12500,-32.40,20250407,3780,123.54,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,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 161156 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 -500 5 -5.95 2052163700 259250 51.52 8440 8440 7700 10920 5880 8400 7915.77 1.48 0 -29435 9026 8712 8336 8022 7646 8870 8180 10 2520 100 5710 10 1 9805000 775 57.66 1.88 12 2.64 137.00 4204.00 12500 20250407 -36.80 3780 20240909 108.99 12500 -36.80 20250407 6070 30.15 20250102 12500 -36.80 20250407 3780 108.99 20240909 4.02 Y 440320 100 9 억 145422 N N 769 N 00 N
3 20250513 151212 57 100.00 KOSDAQ IT 서비스 N N N N N 7970 -430 5 -5.12 1962029800 247867 49.26 8440 8440 7700 10920 5880 8400 7915.66 1.48 0 -24366 9026 8712 8336 8022 7646 8870 8180 10 2520 100 5710 10 1 9805000 781 58.18 1.90 12 2.53 137.00 4204.00 12500 20250407 -36.24 3780 20240909 110.85 12500 -36.24 20250407 6070 31.30 20250102 12500 -36.24 20250407 3780 110.85 20240909 4.02 Y 440320 100 9 억 145422 N N 211 N 00 N
4 20250513 141212 57 100.00 KOSDAQ IT 서비스 N N N N N 7840 -560 5 -6.67 1768663610 223428 44.40 8440 8440 7700 10920 5880 8400 7916.03 1.48 0 -21172 9026 8712 8336 8022 7646 8870 8180 10 2520 100 5710 10 1 9805000 769 57.23 1.86 12 2.28 137.00 4204.00 12500 20250407 -37.28 3780 20240909 107.41 12500 -37.28 20250407 6070 29.16 20250102 12500 -37.28 20250407 3780 107.41 20240909 4.02 Y 440320 100 9 억 145422 N N 211 N 00 N
5 20250513 131214 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -580 5 -6.90 1593937095 201017 39.95 8440 8440 7700 10920 5880 8400 7929.36 1.48 0 -16547 9026 8712 8336 8022 7646 8870 8180 10 2520 100 5710 10 1 9805000 767 57.08 1.86 12 2.05 137.00 4204.00 12500 20250407 -37.44 3780 20240909 106.88 12500 -37.44 20250407 6070 28.83 20250102 12500 -37.44 20250407 3780 106.88 20240909 4.02 Y 440320 100 9 억 145422 N N 211 N 00 N
6 20250513 121218 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -540 5 -6.43 1385789660 174471 34.67 8440 8440 7700 10920 5880 8400 7942.81 1.48 0 -11375 9026 8712 8336 8022 7646 8870 8180 10 2520 100 5710 10 1 9805000 771 57.37 1.87 12 1.78 137.00 4204.00 12500 20250407 -37.12 3780 20240909 107.94 12500 -37.12 20250407 6070 29.49 20250102 12500 -37.12 20250407 3780 107.94 20240909 4.02 Y 440320 100 9 억 145422 N N 211 N 00 N
7 20250513 111216 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 -530 5 -6.31 1303478070 164006 32.59 8440 8440 7700 10920 5880 8400 7947.75 1.48 0 -9172 9026 8712 8336 8022 7646 8870 8180 10 2520 100 5710 10 1 9805000 772 57.45 1.87 12 1.67 137.00 4204.00 12500 20250407 -37.04 3780 20240909 108.20 12500 -37.04 20250407 6070 29.65 20250102 12500 -37.04 20250407 3780 108.20 20240909 4.02 Y 440320 100 9 억 145422 N N 211 N 00 N
8 20250513 101216 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 -480 5 -5.71 1088432560 136760 27.18 8440 8440 7700 10920 5880 8400 7958.71 1.48 0 -9982 9026 8712 8336 8022 7646 8870 8180 10 2520 100 5710 10 1 9805000 777 57.81 1.88 12 1.39 137.00 4204.00 12500 20250407 -36.64 3780 20240909 109.52 12500 -36.64 20250407 6070 30.48 20250102 12500 -36.64 20250407 3780 109.52 20240909 4.02 Y 440320 100 9 억 145422 N N 211 N 00 N
9 20250513 091222 57 100.00 KOSDAQ IT 서비스 N N N N N 7950 -450 5 -5.36 501527480 62322 12.38 8440 8440 7850 10920 5880 8400 8047.36 1.48 0 -2720 9026 8712 8336 8022 7646 8870 8180 10 2520 100 5710 10 1 9805000 779 58.03 1.89 12 0.64 137.00 4204.00 12500 20250407 -36.40 3780 20240909 110.32 12500 -36.40 20250407 6070 30.97 20250102 12500 -36.40 20250407 3780 110.32 20240909 4.02 Y 440320 100 9 억 145422 N N 211 N 00 N
10 20250512 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 410 2 5.13 4221858100 500605 243.63 8020 8650 7960 10380 5600 7990 8433.65 1.08 0 39602 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 824 61.31 2.00 12 5.11 137.00 4204.00 12500 20250407 -32.80 3780 20240909 122.22 12500 -32.80 20250407 6070 38.39 20250102 12500 -32.80 20250407 3780 122.22 20240909 4.44 Y 440320 100 9 억 106160 N N 211 N 00 N
11 20250512 151205 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 390 2 4.88 4149085380 491927 239.41 8020 8650 7960 10380 5600 7990 8434.35 1.08 0 38265 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 822 61.17 1.99 12 5.02 137.00 4204.00 12500 20250407 -32.96 3780 20240909 121.69 12500 -32.96 20250407 6070 38.06 20250102 12500 -32.96 20250407 3780 121.69 20240909 4.44 Y 440320 100 9 억 106160 N N 1506 N 00 N
12 20250512 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 8450 460 2 5.76 3724543140 441204 214.72 8020 8650 7960 10380 5600 7990 8441.77 1.08 0 43522 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 829 61.68 2.01 12 4.50 137.00 4204.00 12500 20250407 -32.40 3780 20240909 123.54 12500 -32.40 20250407 6070 39.21 20250102 12500 -32.40 20250407 3780 123.54 20240909 4.44 Y 440320 100 9 억 106160 N N 1506 N 00 N