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
450520/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
20250513,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,85,2,1.95,568937467,129046,114.20,4350,4465,4345,5650,3045,4350,4408.69,1.36,0,-2127,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,652,-33.35,1.48,12,0.88,-133.00,2992.00,8125,20240612,-45.42,2735,20241121,62.16,6220,-28.70,20250206,3415,29.87,20250115,24350,-81.79,20240612,2735,62.16,20241121,5.40,Y,450520,500,73 억,,199564,N,N,5382,N,00,N
20250513,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,105,2,2.41,554376347,125770,111.30,4350,4465,4345,5650,3045,4350,4407.86,1.36,0,-1789,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,655,-33.50,1.49,12,0.86,-133.00,2992.00,8125,20240612,-45.17,2735,20241121,62.89,6220,-28.38,20250206,3415,30.45,20250115,24350,-81.70,20240612,2735,62.89,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
20250513,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,70,2,1.61,449928947,102285,90.52,4350,4465,4345,5650,3045,4350,4398.78,1.36,0,-3043,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,650,-33.23,1.48,12,0.70,-133.00,2992.00,8125,20240612,-45.60,2735,20241121,61.61,6220,-28.94,20250206,3415,29.43,20250115,24350,-81.85,20240612,2735,61.61,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
20250513,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,75,2,1.72,378501857,86124,76.22,4350,4465,4345,5650,3045,4350,4394.85,1.36,0,1467,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,651,-33.27,1.48,12,0.59,-133.00,2992.00,8125,20240612,-45.54,2735,20241121,61.79,6220,-28.86,20250206,3415,29.58,20250115,24350,-81.83,20240612,2735,61.79,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
20250513,121229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,45,2,1.03,245326852,56041,49.59,4350,4450,4345,5650,3045,4350,4377.63,1.36,0,-2306,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,646,-33.05,1.47,12,0.38,-133.00,2992.00,8125,20240612,-45.91,2735,20241121,60.69,6220,-29.34,20250206,3415,28.70,20250115,24350,-81.95,20240612,2735,60.69,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
20250513,111226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,40,2,0.92,204565912,46770,41.39,4350,4450,4345,5650,3045,4350,4373.87,1.36,0,-3535,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,646,-33.01,1.47,12,0.32,-133.00,2992.00,8125,20240612,-45.97,2735,20241121,60.51,6220,-29.42,20250206,3415,28.55,20250115,24350,-81.97,20240612,2735,60.51,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
20250513,101226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,20,2,0.46,163986867,37485,33.17,4350,4450,4345,5650,3045,4350,4374.73,1.36,0,-4362,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,643,-32.86,1.46,12,0.25,-133.00,2992.00,8125,20240612,-46.22,2735,20241121,59.78,6220,-29.74,20250206,3415,27.96,20250115,24350,-82.05,20240612,2735,59.78,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
20250513,091232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,45,2,1.03,69802865,15953,14.12,4350,4450,4350,5650,3045,4350,4375.53,1.36,0,3429,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,646,-33.05,1.47,12,0.11,-133.00,2992.00,8125,20240612,-45.91,2735,20241121,60.69,6220,-29.34,20250206,3415,28.70,20250115,24350,-81.95,20240612,2735,60.69,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
20250512,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,0,3,0.00,484250209,110374,83.51,4475,4475,4345,5650,3045,4350,4387.36,1.30,0,9413,4510,4430,4330,4250,4150,4470,4290,74,1300,500,2690,5,1,14704578,640,-32.71,1.45,12,0.75,-133.00,2992.00,8125,20240612,-46.46,2735,20241121,59.05,6220,-30.06,20250206,3415,27.38,20250115,24350,-82.14,20240612,2735,59.05,20241121,5.49,Y,450520,500,73 억,,190598,N,N,3986,N,00,N
20250512,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,10,2,0.23,463856964,105689,79.97,4475,4475,4345,5650,3045,4350,4388.89,1.30,0,8344,4510,4430,4330,4250,4150,4470,4290,74,1300,500,2690,5,1,14704578,641,-32.78,1.46,12,0.72,-133.00,2992.00,8125,20240612,-46.34,2735,20241121,59.41,6220,-29.90,20250206,3415,27.67,20250115,24350,-82.09,20240612,2735,59.41,20241121,5.49,Y,450520,500,73 억,,190598,N,N,4616,N,00,N
20250512,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,35,2,0.80,368198520,83762,63.38,4475,4475,4350,5650,3045,4350,4395.77,1.30,0,10002,4510,4430,4330,4250,4150,4470,4290,74,1300,500,2690,5,1,14704578,645,-32.97,1.47,12,0.57,-133.00,2992.00,8125,20240612,-46.03,2735,20241121,60.33,6220,-29.50,20250206,3415,28.40,20250115,24350,-81.99,20240612,2735,60.33,20241121,5.49,Y,450520,500,73 억,,190598,N,N,4616,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 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 4435 85 2 1.95 568937467 129046 114.20 4350 4465 4345 5650 3045 4350 4408.69 1.36 0 -2127 4520 4435 4390 4305 4260 4412 4282 74 1300 500 2690 5 1 14704578 652 -33.35 1.48 12 0.88 -133.00 2992.00 8125 20240612 -45.42 2735 20241121 62.16 6220 -28.70 20250206 3415 29.87 20250115 24350 -81.79 20240612 2735 62.16 20241121 5.40 Y 450520 500 73 억 199564 N N 5382 N 00 N
3 20250513 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 105 2 2.41 554376347 125770 111.30 4350 4465 4345 5650 3045 4350 4407.86 1.36 0 -1789 4520 4435 4390 4305 4260 4412 4282 74 1300 500 2690 5 1 14704578 655 -33.50 1.49 12 0.86 -133.00 2992.00 8125 20240612 -45.17 2735 20241121 62.89 6220 -28.38 20250206 3415 30.45 20250115 24350 -81.70 20240612 2735 62.89 20241121 5.40 Y 450520 500 73 억 199564 N N 3986 N 00 N
4 20250513 141222 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 70 2 1.61 449928947 102285 90.52 4350 4465 4345 5650 3045 4350 4398.78 1.36 0 -3043 4520 4435 4390 4305 4260 4412 4282 74 1300 500 2690 5 1 14704578 650 -33.23 1.48 12 0.70 -133.00 2992.00 8125 20240612 -45.60 2735 20241121 61.61 6220 -28.94 20250206 3415 29.43 20250115 24350 -81.85 20240612 2735 61.61 20241121 5.40 Y 450520 500 73 억 199564 N N 3986 N 00 N
5 20250513 131224 57 100.00 KOSDAQ IT 서비스 N N N N N 4425 75 2 1.72 378501857 86124 76.22 4350 4465 4345 5650 3045 4350 4394.85 1.36 0 1467 4520 4435 4390 4305 4260 4412 4282 74 1300 500 2690 5 1 14704578 651 -33.27 1.48 12 0.59 -133.00 2992.00 8125 20240612 -45.54 2735 20241121 61.79 6220 -28.86 20250206 3415 29.58 20250115 24350 -81.83 20240612 2735 61.79 20241121 5.40 Y 450520 500 73 억 199564 N N 3986 N 00 N
6 20250513 121229 57 100.00 KOSDAQ IT 서비스 N N N N N 4395 45 2 1.03 245326852 56041 49.59 4350 4450 4345 5650 3045 4350 4377.63 1.36 0 -2306 4520 4435 4390 4305 4260 4412 4282 74 1300 500 2690 5 1 14704578 646 -33.05 1.47 12 0.38 -133.00 2992.00 8125 20240612 -45.91 2735 20241121 60.69 6220 -29.34 20250206 3415 28.70 20250115 24350 -81.95 20240612 2735 60.69 20241121 5.40 Y 450520 500 73 억 199564 N N 3986 N 00 N
7 20250513 111226 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 40 2 0.92 204565912 46770 41.39 4350 4450 4345 5650 3045 4350 4373.87 1.36 0 -3535 4520 4435 4390 4305 4260 4412 4282 74 1300 500 2690 5 1 14704578 646 -33.01 1.47 12 0.32 -133.00 2992.00 8125 20240612 -45.97 2735 20241121 60.51 6220 -29.42 20250206 3415 28.55 20250115 24350 -81.97 20240612 2735 60.51 20241121 5.40 Y 450520 500 73 억 199564 N N 3986 N 00 N
8 20250513 101226 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 20 2 0.46 163986867 37485 33.17 4350 4450 4345 5650 3045 4350 4374.73 1.36 0 -4362 4520 4435 4390 4305 4260 4412 4282 74 1300 500 2690 5 1 14704578 643 -32.86 1.46 12 0.25 -133.00 2992.00 8125 20240612 -46.22 2735 20241121 59.78 6220 -29.74 20250206 3415 27.96 20250115 24350 -82.05 20240612 2735 59.78 20241121 5.40 Y 450520 500 73 억 199564 N N 3986 N 00 N
9 20250513 091232 57 100.00 KOSDAQ IT 서비스 N N N N N 4395 45 2 1.03 69802865 15953 14.12 4350 4450 4350 5650 3045 4350 4375.53 1.36 0 3429 4520 4435 4390 4305 4260 4412 4282 74 1300 500 2690 5 1 14704578 646 -33.05 1.47 12 0.11 -133.00 2992.00 8125 20240612 -45.91 2735 20241121 60.69 6220 -29.34 20250206 3415 28.70 20250115 24350 -81.95 20240612 2735 60.69 20241121 5.40 Y 450520 500 73 억 199564 N N 3986 N 00 N
10 20250512 161201 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 0 3 0.00 484250209 110374 83.51 4475 4475 4345 5650 3045 4350 4387.36 1.30 0 9413 4510 4430 4330 4250 4150 4470 4290 74 1300 500 2690 5 1 14704578 640 -32.71 1.45 12 0.75 -133.00 2992.00 8125 20240612 -46.46 2735 20241121 59.05 6220 -30.06 20250206 3415 27.38 20250115 24350 -82.14 20240612 2735 59.05 20241121 5.49 Y 450520 500 73 억 190598 N N 3986 N 00 N
11 20250512 151215 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 10 2 0.23 463856964 105689 79.97 4475 4475 4345 5650 3045 4350 4388.89 1.30 0 8344 4510 4430 4330 4250 4150 4470 4290 74 1300 500 2690 5 1 14704578 641 -32.78 1.46 12 0.72 -133.00 2992.00 8125 20240612 -46.34 2735 20241121 59.41 6220 -29.90 20250206 3415 27.67 20250115 24350 -82.09 20240612 2735 59.41 20241121 5.49 Y 450520 500 73 억 190598 N N 4616 N 00 N
12 20250512 141213 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 35 2 0.80 368198520 83762 63.38 4475 4475 4350 5650 3045 4350 4395.77 1.30 0 10002 4510 4430 4330 4250 4150 4470 4290 74 1300 500 2690 5 1 14704578 645 -32.97 1.47 12 0.57 -133.00 2992.00 8125 20240612 -46.03 2735 20241121 60.33 6220 -29.50 20250206 3415 28.40 20250115 24350 -81.99 20240612 2735 60.33 20241121 5.49 Y 450520 500 73 억 190598 N N 4616 N 00 N