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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
301300/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
20250512,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,385,2,7.95,1145977604,227534,285.02,4900,5230,4750,6290,3395,4845,5036.14,2.69,0,-12086,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,10,1,13099635,685,-6.95,1.10,12,1.74,-753.00,4768.00,7320,20250205,-28.55,3250,20241118,60.92,7320,-28.55,20250205,3740,39.84,20250102,7320,-28.55,20250205,3250,60.92,20241118,0.31,Y,301300,500,65 억,,351736,N,N,4494,N,00,N
20250512,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,155,2,3.20,935240254,186602,233.74,4900,5230,4750,6290,3395,4845,5011.95,2.69,0,-5199,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,10,1,13099635,655,-6.64,1.05,12,1.42,-753.00,4768.00,7320,20250205,-31.69,3250,20241118,53.85,7320,-31.69,20250205,3740,33.69,20250102,7320,-31.69,20250205,3250,53.85,20241118,0.31,Y,301300,500,65 억,,351736,N,N,6958,N,00,N
20250512,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,115,2,2.37,372066135,75684,94.80,4900,4990,4750,6290,3395,4845,4916.05,2.69,0,7432,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,5,1,13099635,650,-6.59,1.04,12,0.58,-753.00,4768.00,7320,20250205,-32.24,3250,20241118,52.62,7320,-32.24,20250205,3740,32.62,20250102,7320,-32.24,20250205,3250,52.62,20241118,0.31,Y,301300,500,65 억,,351736,N,N,6958,N,00,N
20250512,131030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4910,65,2,1.34,312372440,63617,79.69,4900,4990,4750,6290,3395,4845,4910.20,2.69,0,3637,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,5,1,13099635,643,-6.52,1.03,12,0.49,-753.00,4768.00,7320,20250205,-32.92,3250,20241118,51.08,7320,-32.92,20250205,3740,31.28,20250102,7320,-32.92,20250205,3250,51.08,20241118,0.31,Y,301300,500,65 억,,351736,N,N,6958,N,00,N
20250512,121030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,75,2,1.55,300644585,61231,76.70,4900,4990,4750,6290,3395,4845,4910.01,2.69,0,3575,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,5,1,13099635,645,-6.53,1.03,12,0.47,-753.00,4768.00,7320,20250205,-32.79,3250,20241118,51.38,7320,-32.79,20250205,3740,31.55,20250102,7320,-32.79,20250205,3250,51.38,20241118,0.31,Y,301300,500,65 억,,351736,N,N,6958,N,00,N
20250512,111029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,55,2,1.14,255768215,52127,65.30,4900,4990,4750,6290,3395,4845,4906.64,2.69,0,2351,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,5,1,13099635,642,-6.51,1.03,12,0.40,-753.00,4768.00,7320,20250205,-33.06,3250,20241118,50.77,7320,-33.06,20250205,3740,31.02,20250102,7320,-33.06,20250205,3250,50.77,20241118,0.31,Y,301300,500,65 억,,351736,N,N,6958,N,00,N
20250512,101027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4925,80,2,1.65,182606920,37288,46.71,4900,4990,4750,6290,3395,4845,4897.20,2.69,0,-3254,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,5,1,13099635,645,-6.54,1.03,12,0.28,-753.00,4768.00,7320,20250205,-32.72,3250,20241118,51.54,7320,-32.72,20250205,3740,31.68,20250102,7320,-32.72,20250205,3250,51.54,20241118,0.31,Y,301300,500,65 억,,351736,N,N,6958,N,00,N
20250512,091029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,40,2,0.83,52531915,10794,13.52,4900,4915,4790,6290,3395,4845,4866.77,2.69,0,-1473,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,5,1,13099635,640,-6.49,1.02,12,0.08,-753.00,4768.00,7320,20250205,-33.27,3250,20241118,50.31,7320,-33.27,20250205,3740,30.61,20250102,7320,-33.27,20250205,3250,50.31,20241118,0.31,Y,301300,500,65 억,,351736,N,N,6958,N,00,N
20250509,161021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,250,2,5.44,372166096,79268,276.54,4600,4845,4530,5970,3220,4595,4694.81,2.74,0,-5180,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,635,-6.43,1.02,12,0.61,-753.00,4768.00,7320,20250205,-33.81,3250,20241118,49.08,7320,-33.81,20250205,3740,29.55,20250102,7320,-33.81,20250205,3250,49.08,20241118,0.31,Y,301300,500,65 억,,358312,N,N,6958,N,00,N
20250509,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,185,2,4.03,327511891,70023,244.29,4600,4820,4530,5970,3220,4595,4677.20,2.74,0,-5343,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,626,-6.35,1.00,12,0.53,-753.00,4768.00,7320,20250205,-34.70,3250,20241118,47.08,7320,-34.70,20250205,3740,27.81,20250102,7320,-34.70,20250205,3250,47.08,20241118,0.31,Y,301300,500,65 억,,358312,N,N,2030,N,00,N
20250509,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,5,2,0.11,96821906,21291,74.28,4600,4650,4530,5970,3220,4595,4547.55,2.74,0,-6013,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,603,-6.11,0.96,12,0.16,-753.00,4768.00,7320,20250205,-37.16,3250,20241118,41.54,7320,-37.16,20250205,3740,22.99,20250102,7320,-37.16,20250205,3250,41.54,20241118,0.31,Y,301300,500,65 억,,358312,N,N,2030,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 20250512 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 385 2 7.95 1145977604 227534 285.02 4900 5230 4750 6290 3395 4845 5036.14 2.69 0 -12086 5055 4950 4740 4635 4425 5002 4687 65 1445 500 3290 10 1 13099635 685 -6.95 1.10 12 1.74 -753.00 4768.00 7320 20250205 -28.55 3250 20241118 60.92 7320 -28.55 20250205 3740 39.84 20250102 7320 -28.55 20250205 3250 60.92 20241118 0.31 Y 301300 500 65 억 351736 N N 4494 N 00 N
3 20250512 151031 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 155 2 3.20 935240254 186602 233.74 4900 5230 4750 6290 3395 4845 5011.95 2.69 0 -5199 5055 4950 4740 4635 4425 5002 4687 65 1445 500 3290 10 1 13099635 655 -6.64 1.05 12 1.42 -753.00 4768.00 7320 20250205 -31.69 3250 20241118 53.85 7320 -31.69 20250205 3740 33.69 20250102 7320 -31.69 20250205 3250 53.85 20241118 0.31 Y 301300 500 65 억 351736 N N 6958 N 00 N
4 20250512 141030 57 100.00 KOSDAQ IT 서비스 N N N N N 4960 115 2 2.37 372066135 75684 94.80 4900 4990 4750 6290 3395 4845 4916.05 2.69 0 7432 5055 4950 4740 4635 4425 5002 4687 65 1445 500 3290 5 1 13099635 650 -6.59 1.04 12 0.58 -753.00 4768.00 7320 20250205 -32.24 3250 20241118 52.62 7320 -32.24 20250205 3740 32.62 20250102 7320 -32.24 20250205 3250 52.62 20241118 0.31 Y 301300 500 65 억 351736 N N 6958 N 00 N
5 20250512 131030 57 100.00 KOSDAQ IT 서비스 N N N N N 4910 65 2 1.34 312372440 63617 79.69 4900 4990 4750 6290 3395 4845 4910.20 2.69 0 3637 5055 4950 4740 4635 4425 5002 4687 65 1445 500 3290 5 1 13099635 643 -6.52 1.03 12 0.49 -753.00 4768.00 7320 20250205 -32.92 3250 20241118 51.08 7320 -32.92 20250205 3740 31.28 20250102 7320 -32.92 20250205 3250 51.08 20241118 0.31 Y 301300 500 65 억 351736 N N 6958 N 00 N
6 20250512 121030 57 100.00 KOSDAQ IT 서비스 N N N N N 4920 75 2 1.55 300644585 61231 76.70 4900 4990 4750 6290 3395 4845 4910.01 2.69 0 3575 5055 4950 4740 4635 4425 5002 4687 65 1445 500 3290 5 1 13099635 645 -6.53 1.03 12 0.47 -753.00 4768.00 7320 20250205 -32.79 3250 20241118 51.38 7320 -32.79 20250205 3740 31.55 20250102 7320 -32.79 20250205 3250 51.38 20241118 0.31 Y 301300 500 65 억 351736 N N 6958 N 00 N
7 20250512 111029 57 100.00 KOSDAQ IT 서비스 N N N N N 4900 55 2 1.14 255768215 52127 65.30 4900 4990 4750 6290 3395 4845 4906.64 2.69 0 2351 5055 4950 4740 4635 4425 5002 4687 65 1445 500 3290 5 1 13099635 642 -6.51 1.03 12 0.40 -753.00 4768.00 7320 20250205 -33.06 3250 20241118 50.77 7320 -33.06 20250205 3740 31.02 20250102 7320 -33.06 20250205 3250 50.77 20241118 0.31 Y 301300 500 65 억 351736 N N 6958 N 00 N
8 20250512 101027 57 100.00 KOSDAQ IT 서비스 N N N N N 4925 80 2 1.65 182606920 37288 46.71 4900 4990 4750 6290 3395 4845 4897.20 2.69 0 -3254 5055 4950 4740 4635 4425 5002 4687 65 1445 500 3290 5 1 13099635 645 -6.54 1.03 12 0.28 -753.00 4768.00 7320 20250205 -32.72 3250 20241118 51.54 7320 -32.72 20250205 3740 31.68 20250102 7320 -32.72 20250205 3250 51.54 20241118 0.31 Y 301300 500 65 억 351736 N N 6958 N 00 N
9 20250512 091029 57 100.00 KOSDAQ IT 서비스 N N N N N 4885 40 2 0.83 52531915 10794 13.52 4900 4915 4790 6290 3395 4845 4866.77 2.69 0 -1473 5055 4950 4740 4635 4425 5002 4687 65 1445 500 3290 5 1 13099635 640 -6.49 1.02 12 0.08 -753.00 4768.00 7320 20250205 -33.27 3250 20241118 50.31 7320 -33.27 20250205 3740 30.61 20250102 7320 -33.27 20250205 3250 50.31 20241118 0.31 Y 301300 500 65 억 351736 N N 6958 N 00 N
10 20250509 161021 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 250 2 5.44 372166096 79268 276.54 4600 4845 4530 5970 3220 4595 4694.81 2.74 0 -5180 4838 4716 4623 4501 4408 4777 4562 65 1375 500 3120 5 1 13099635 635 -6.43 1.02 12 0.61 -753.00 4768.00 7320 20250205 -33.81 3250 20241118 49.08 7320 -33.81 20250205 3740 29.55 20250102 7320 -33.81 20250205 3250 49.08 20241118 0.31 Y 301300 500 65 억 358312 N N 6958 N 00 N
11 20250509 151032 57 100.00 KOSDAQ IT 서비스 N N N N N 4780 185 2 4.03 327511891 70023 244.29 4600 4820 4530 5970 3220 4595 4677.20 2.74 0 -5343 4838 4716 4623 4501 4408 4777 4562 65 1375 500 3120 5 1 13099635 626 -6.35 1.00 12 0.53 -753.00 4768.00 7320 20250205 -34.70 3250 20241118 47.08 7320 -34.70 20250205 3740 27.81 20250102 7320 -34.70 20250205 3250 47.08 20241118 0.31 Y 301300 500 65 억 358312 N N 2030 N 00 N
12 20250509 141028 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 5 2 0.11 96821906 21291 74.28 4600 4650 4530 5970 3220 4595 4547.55 2.74 0 -6013 4838 4716 4623 4501 4408 4777 4562 65 1375 500 3120 5 1 13099635 603 -6.11 0.96 12 0.16 -753.00 4768.00 7320 20250205 -37.16 3250 20241118 41.54 7320 -37.16 20250205 3740 22.99 20250102 7320 -37.16 20250205 3250 41.54 20241118 0.31 Y 301300 500 65 억 358312 N N 2030 N 00 N