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
475460/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
20250513,161232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,40,2,0.33,4696952265,379587,99.39,12220,12700,12030,15880,8560,12220,12374.21,1.28,0,-25555,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,685,30.35,3.30,12,6.79,404.00,3716.00,20500,20250123,-40.20,9050,20250331,35.47,20500,-40.20,20250123,9050,35.47,20250331,20500,-40.20,20250123,9050,35.47,20250331,4.93,Y,475460,100,5 억,,71388,N,N,2766,N,00,N
20250513,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12300,80,2,0.65,4616623635,373048,97.68,12220,12700,12030,15880,8560,12220,12375.48,1.28,0,-24386,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,687,30.45,3.31,12,6.68,404.00,3716.00,20500,20250123,-40.00,9050,20250331,35.91,20500,-40.00,20250123,9050,35.91,20250331,20500,-40.00,20250123,9050,35.91,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
20250513,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12530,310,2,2.54,4344462965,351112,91.94,12220,12700,12030,15880,8560,12220,12373.51,1.28,0,-23285,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,700,31.01,3.37,12,6.28,404.00,3716.00,20500,20250123,-38.88,9050,20250331,38.45,20500,-38.88,20250123,9050,38.45,20250331,20500,-38.88,20250123,9050,38.45,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
20250513,131251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12240,20,2,0.16,3522927945,284746,74.56,12220,12700,12030,15880,8560,12220,12372.26,1.28,0,-42145,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,684,30.30,3.29,12,5.10,404.00,3716.00,20500,20250123,-40.29,9050,20250331,35.25,20500,-40.29,20250123,9050,35.25,20250331,20500,-40.29,20250123,9050,35.25,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
20250513,121256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,40,2,0.33,3383805395,273388,71.58,12220,12700,12030,15880,8560,12220,12377.39,1.28,0,-41645,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,685,30.35,3.30,12,4.89,404.00,3716.00,20500,20250123,-40.20,9050,20250331,35.47,20500,-40.20,20250123,9050,35.47,20250331,20500,-40.20,20250123,9050,35.47,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
20250513,111254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12280,60,2,0.49,2388135605,192681,50.45,12220,12700,12030,15880,8560,12220,12394.39,1.28,0,-33694,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,686,30.40,3.30,12,3.45,404.00,3716.00,20500,20250123,-40.10,9050,20250331,35.69,20500,-40.10,20250123,9050,35.69,20250331,20500,-40.10,20250123,9050,35.69,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
20250513,101253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12220,0,3,0.00,573282540,46965,12.30,12220,12290,12030,15880,8560,12220,12206.55,1.28,0,-3790,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,683,30.25,3.29,12,0.84,404.00,3716.00,20500,20250123,-40.39,9050,20250331,35.03,20500,-40.39,20250123,9050,35.03,20250331,20500,-40.39,20250123,9050,35.03,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
20250513,091300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12180,-40,5,-0.33,251589500,20636,5.40,12220,12290,12030,15880,8560,12220,12191.56,1.28,0,-2561,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,680,30.15,3.28,12,0.37,404.00,3716.00,20500,20250123,-40.59,9050,20250331,34.59,20500,-40.59,20250123,9050,34.59,20250331,20500,-40.59,20250123,9050,34.59,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
20250512,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12220,220,2,1.83,4604734055,377074,40.77,12040,12570,11770,15600,8400,12000,12211.75,1.15,0,6459,12946,12472,12026,11552,11106,12710,11790,6,3600,100,8400,10,1,5587025,683,30.25,3.29,12,6.75,404.00,3716.00,20500,20250123,-40.39,9050,20250331,35.03,20500,-40.39,20250123,9050,35.03,20250331,20500,-40.39,20250123,9050,35.03,20250331,4.90,Y,475460,100,5 억,,64012,N,N,3902,N,00,N
20250512,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12240,240,2,2.00,4502516465,368711,39.87,12040,12570,11770,15600,8400,12000,12211.51,1.15,0,6064,12946,12472,12026,11552,11106,12710,11790,6,3600,100,8400,10,1,5587025,684,30.30,3.29,12,6.60,404.00,3716.00,20500,20250123,-40.29,9050,20250331,35.25,20500,-40.29,20250123,9050,35.25,20250331,20500,-40.29,20250123,9050,35.25,20250331,4.90,Y,475460,100,5 억,,64012,N,N,2166,N,00,N
20250512,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12250,250,2,2.08,4274377315,350110,37.86,12040,12570,11770,15600,8400,12000,12208.67,1.15,0,8010,12946,12472,12026,11552,11106,12710,11790,6,3600,100,8400,10,1,5587025,684,30.32,3.30,12,6.27,404.00,3716.00,20500,20250123,-40.24,9050,20250331,35.36,20500,-40.24,20250123,9050,35.36,20250331,20500,-40.24,20250123,9050,35.36,20250331,4.90,Y,475460,100,5 억,,64012,N,N,2166,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 161232 57 100.00 KOSDAQ IT 서비스 N N N N N 12260 40 2 0.33 4696952265 379587 99.39 12220 12700 12030 15880 8560 12220 12374.21 1.28 0 -25555 12986 12602 12186 11802 11386 12795 11995 6 3660 100 8550 10 1 5587025 685 30.35 3.30 12 6.79 404.00 3716.00 20500 20250123 -40.20 9050 20250331 35.47 20500 -40.20 20250123 9050 35.47 20250331 20500 -40.20 20250123 9050 35.47 20250331 4.93 Y 475460 100 5 억 71388 N N 2766 N 00 N
3 20250513 151250 57 100.00 KOSDAQ IT 서비스 N N N N N 12300 80 2 0.65 4616623635 373048 97.68 12220 12700 12030 15880 8560 12220 12375.48 1.28 0 -24386 12986 12602 12186 11802 11386 12795 11995 6 3660 100 8550 10 1 5587025 687 30.45 3.31 12 6.68 404.00 3716.00 20500 20250123 -40.00 9050 20250331 35.91 20500 -40.00 20250123 9050 35.91 20250331 20500 -40.00 20250123 9050 35.91 20250331 4.93 Y 475460 100 5 억 71388 N N 3902 N 00 N
4 20250513 141249 57 100.00 KOSDAQ IT 서비스 N N N N N 12530 310 2 2.54 4344462965 351112 91.94 12220 12700 12030 15880 8560 12220 12373.51 1.28 0 -23285 12986 12602 12186 11802 11386 12795 11995 6 3660 100 8550 10 1 5587025 700 31.01 3.37 12 6.28 404.00 3716.00 20500 20250123 -38.88 9050 20250331 38.45 20500 -38.88 20250123 9050 38.45 20250331 20500 -38.88 20250123 9050 38.45 20250331 4.93 Y 475460 100 5 억 71388 N N 3902 N 00 N
5 20250513 131251 57 100.00 KOSDAQ IT 서비스 N N N N N 12240 20 2 0.16 3522927945 284746 74.56 12220 12700 12030 15880 8560 12220 12372.26 1.28 0 -42145 12986 12602 12186 11802 11386 12795 11995 6 3660 100 8550 10 1 5587025 684 30.30 3.29 12 5.10 404.00 3716.00 20500 20250123 -40.29 9050 20250331 35.25 20500 -40.29 20250123 9050 35.25 20250331 20500 -40.29 20250123 9050 35.25 20250331 4.93 Y 475460 100 5 억 71388 N N 3902 N 00 N
6 20250513 121256 57 100.00 KOSDAQ IT 서비스 N N N N N 12260 40 2 0.33 3383805395 273388 71.58 12220 12700 12030 15880 8560 12220 12377.39 1.28 0 -41645 12986 12602 12186 11802 11386 12795 11995 6 3660 100 8550 10 1 5587025 685 30.35 3.30 12 4.89 404.00 3716.00 20500 20250123 -40.20 9050 20250331 35.47 20500 -40.20 20250123 9050 35.47 20250331 20500 -40.20 20250123 9050 35.47 20250331 4.93 Y 475460 100 5 억 71388 N N 3902 N 00 N
7 20250513 111254 57 100.00 KOSDAQ IT 서비스 N N N N N 12280 60 2 0.49 2388135605 192681 50.45 12220 12700 12030 15880 8560 12220 12394.39 1.28 0 -33694 12986 12602 12186 11802 11386 12795 11995 6 3660 100 8550 10 1 5587025 686 30.40 3.30 12 3.45 404.00 3716.00 20500 20250123 -40.10 9050 20250331 35.69 20500 -40.10 20250123 9050 35.69 20250331 20500 -40.10 20250123 9050 35.69 20250331 4.93 Y 475460 100 5 억 71388 N N 3902 N 00 N
8 20250513 101253 57 100.00 KOSDAQ IT 서비스 N N N N N 12220 0 3 0.00 573282540 46965 12.30 12220 12290 12030 15880 8560 12220 12206.55 1.28 0 -3790 12986 12602 12186 11802 11386 12795 11995 6 3660 100 8550 10 1 5587025 683 30.25 3.29 12 0.84 404.00 3716.00 20500 20250123 -40.39 9050 20250331 35.03 20500 -40.39 20250123 9050 35.03 20250331 20500 -40.39 20250123 9050 35.03 20250331 4.93 Y 475460 100 5 억 71388 N N 3902 N 00 N
9 20250513 091300 57 100.00 KOSDAQ IT 서비스 N N N N N 12180 -40 5 -0.33 251589500 20636 5.40 12220 12290 12030 15880 8560 12220 12191.56 1.28 0 -2561 12986 12602 12186 11802 11386 12795 11995 6 3660 100 8550 10 1 5587025 680 30.15 3.28 12 0.37 404.00 3716.00 20500 20250123 -40.59 9050 20250331 34.59 20500 -40.59 20250123 9050 34.59 20250331 20500 -40.59 20250123 9050 34.59 20250331 4.93 Y 475460 100 5 억 71388 N N 3902 N 00 N
10 20250512 161228 57 100.00 KOSDAQ IT 서비스 N N N N N 12220 220 2 1.83 4604734055 377074 40.77 12040 12570 11770 15600 8400 12000 12211.75 1.15 0 6459 12946 12472 12026 11552 11106 12710 11790 6 3600 100 8400 10 1 5587025 683 30.25 3.29 12 6.75 404.00 3716.00 20500 20250123 -40.39 9050 20250331 35.03 20500 -40.39 20250123 9050 35.03 20250331 20500 -40.39 20250123 9050 35.03 20250331 4.90 Y 475460 100 5 억 64012 N N 3902 N 00 N
11 20250512 151242 57 100.00 KOSDAQ IT 서비스 N N N N N 12240 240 2 2.00 4502516465 368711 39.87 12040 12570 11770 15600 8400 12000 12211.51 1.15 0 6064 12946 12472 12026 11552 11106 12710 11790 6 3600 100 8400 10 1 5587025 684 30.30 3.29 12 6.60 404.00 3716.00 20500 20250123 -40.29 9050 20250331 35.25 20500 -40.29 20250123 9050 35.25 20250331 20500 -40.29 20250123 9050 35.25 20250331 4.90 Y 475460 100 5 억 64012 N N 2166 N 00 N
12 20250512 141240 57 100.00 KOSDAQ IT 서비스 N N N N N 12250 250 2 2.08 4274377315 350110 37.86 12040 12570 11770 15600 8400 12000 12208.67 1.15 0 8010 12946 12472 12026 11552 11106 12710 11790 6 3600 100 8400 10 1 5587025 684 30.32 3.30 12 6.27 404.00 3716.00 20500 20250123 -40.24 9050 20250331 35.36 20500 -40.24 20250123 9050 35.36 20250331 20500 -40.24 20250123 9050 35.36 20250331 4.90 Y 475460 100 5 억 64012 N N 2166 N 00 N