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
461300/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
20250512,161216,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16530,780,2,4.95,1341273105,82310,221.39,15700,16580,15550,20450,11030,15750,16295.30,5.94,0,36011,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2172,6.10,1.13,12,0.63,2712.00,14615.00,31700,20240830,-47.85,10670,20250203,54.92,17430,-5.16,20250416,10670,54.92,20250203,31700,-47.85,20240830,10670,54.92,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
20250512,151229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16410,660,2,4.19,1262682735,77540,208.56,15700,16580,15550,20450,11030,15750,16284.28,5.94,0,34802,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2156,6.05,1.12,12,0.59,2712.00,14615.00,31700,20240830,-48.23,10670,20250203,53.80,17430,-5.85,20250416,10670,53.80,20250203,31700,-48.23,20240830,10670,53.80,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
20250512,141228,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16550,800,2,5.08,1127651965,69351,186.54,15700,16580,15550,20450,11030,15750,16260.07,5.94,0,32658,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2174,6.10,1.13,12,0.53,2712.00,14615.00,31700,20240830,-47.79,10670,20250203,55.11,17430,-5.05,20250416,10670,55.11,20250203,31700,-47.79,20240830,10670,55.11,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
20250512,131226,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16420,670,2,4.25,898712515,55489,149.25,15700,16500,15550,20450,11030,15750,16196.23,5.94,0,26398,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2157,6.05,1.12,12,0.42,2712.00,14615.00,31700,20240830,-48.20,10670,20250203,53.89,17430,-5.79,20250416,10670,53.89,20250203,31700,-48.20,20240830,10670,53.89,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
20250512,121228,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16390,640,2,4.06,786616245,48652,130.86,15700,16500,15550,20450,11030,15750,16168.22,5.94,0,23173,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2153,6.04,1.12,12,0.37,2712.00,14615.00,31700,20240830,-48.30,10670,20250203,53.61,17430,-5.97,20250416,10670,53.61,20250203,31700,-48.30,20240830,10670,53.61,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
20250512,111226,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16400,650,2,4.13,664591615,41205,110.83,15700,16500,15550,20450,11030,15750,16128.91,5.94,0,18492,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2155,6.05,1.12,12,0.31,2712.00,14615.00,31700,20240830,-48.26,10670,20250203,53.70,17430,-5.91,20250416,10670,53.70,20250203,31700,-48.26,20240830,10670,53.70,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
20250512,101223,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16160,410,2,2.60,332876705,20879,56.16,15700,16160,15550,20450,11030,15750,15943.13,5.94,0,7269,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2123,5.96,1.11,12,0.16,2712.00,14615.00,31700,20240830,-49.02,10670,20250203,51.45,17430,-7.29,20250416,10670,51.45,20250203,31700,-49.02,20240830,10670,51.45,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
20250512,091226,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15700,-50,5,-0.32,71174520,4521,12.16,15700,15920,15550,20450,11030,15750,15743.09,5.94,0,-45,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2063,5.79,1.07,12,0.03,2712.00,14615.00,31700,20240830,-50.47,10670,20250203,47.14,17430,-9.93,20250416,10670,47.14,20250203,31700,-50.47,20240830,10670,47.14,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
20250509,161215,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15750,170,2,1.09,583348680,37178,140.97,15720,15820,15420,20250,10910,15580,15690.70,5.88,0,7676,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2069,5.81,1.08,12,0.28,2712.00,14615.00,31700,20240830,-50.32,10670,20250203,47.61,17430,-9.64,20250416,10670,47.61,20250203,31700,-50.32,20240830,10670,47.61,20250203,1.57,Y,461300,500,65 억,,772238,N,N,732,N,00,N
20250509,151229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15710,130,2,0.83,562781790,35872,136.02,15720,15820,15420,20250,10910,15580,15688.61,5.88,0,7279,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2064,5.79,1.07,12,0.27,2712.00,14615.00,31700,20240830,-50.44,10670,20250203,47.24,17430,-9.87,20250416,10670,47.24,20250203,31700,-50.44,20240830,10670,47.24,20250203,1.57,Y,461300,500,65 억,,772238,N,N,533,N,00,N
20250509,141224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15690,110,2,0.71,536770640,34215,129.73,15720,15820,15420,20250,10910,15580,15688.17,5.88,0,5896,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2061,5.79,1.07,12,0.26,2712.00,14615.00,31700,20240830,-50.50,10670,20250203,47.05,17430,-9.98,20250416,10670,47.05,20250203,31700,-50.50,20240830,10670,47.05,20250203,1.57,Y,461300,500,65 억,,772238,N,N,533,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 161216 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16530 780 2 4.95 1341273105 82310 221.39 15700 16580 15550 20450 11030 15750 16295.30 5.94 0 36011 16063 15906 15663 15506 15263 15985 15585 66 4700 500 9760 10 1 13137933 2172 6.10 1.13 12 0.63 2712.00 14615.00 31700 20240830 -47.85 10670 20250203 54.92 17430 -5.16 20250416 10670 54.92 20250203 31700 -47.85 20240830 10670 54.92 20250203 1.48 Y 461300 500 65 억 780466 N N 732 N 00 N
3 20250512 151229 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16410 660 2 4.19 1262682735 77540 208.56 15700 16580 15550 20450 11030 15750 16284.28 5.94 0 34802 16063 15906 15663 15506 15263 15985 15585 66 4700 500 9760 10 1 13137933 2156 6.05 1.12 12 0.59 2712.00 14615.00 31700 20240830 -48.23 10670 20250203 53.80 17430 -5.85 20250416 10670 53.80 20250203 31700 -48.23 20240830 10670 53.80 20250203 1.48 Y 461300 500 65 억 780466 N N 732 N 00 N
4 20250512 141228 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16550 800 2 5.08 1127651965 69351 186.54 15700 16580 15550 20450 11030 15750 16260.07 5.94 0 32658 16063 15906 15663 15506 15263 15985 15585 66 4700 500 9760 10 1 13137933 2174 6.10 1.13 12 0.53 2712.00 14615.00 31700 20240830 -47.79 10670 20250203 55.11 17430 -5.05 20250416 10670 55.11 20250203 31700 -47.79 20240830 10670 55.11 20250203 1.48 Y 461300 500 65 억 780466 N N 732 N 00 N
5 20250512 131226 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16420 670 2 4.25 898712515 55489 149.25 15700 16500 15550 20450 11030 15750 16196.23 5.94 0 26398 16063 15906 15663 15506 15263 15985 15585 66 4700 500 9760 10 1 13137933 2157 6.05 1.12 12 0.42 2712.00 14615.00 31700 20240830 -48.20 10670 20250203 53.89 17430 -5.79 20250416 10670 53.89 20250203 31700 -48.20 20240830 10670 53.89 20250203 1.48 Y 461300 500 65 억 780466 N N 732 N 00 N
6 20250512 121228 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16390 640 2 4.06 786616245 48652 130.86 15700 16500 15550 20450 11030 15750 16168.22 5.94 0 23173 16063 15906 15663 15506 15263 15985 15585 66 4700 500 9760 10 1 13137933 2153 6.04 1.12 12 0.37 2712.00 14615.00 31700 20240830 -48.30 10670 20250203 53.61 17430 -5.97 20250416 10670 53.61 20250203 31700 -48.30 20240830 10670 53.61 20250203 1.48 Y 461300 500 65 억 780466 N N 732 N 00 N
7 20250512 111226 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16400 650 2 4.13 664591615 41205 110.83 15700 16500 15550 20450 11030 15750 16128.91 5.94 0 18492 16063 15906 15663 15506 15263 15985 15585 66 4700 500 9760 10 1 13137933 2155 6.05 1.12 12 0.31 2712.00 14615.00 31700 20240830 -48.26 10670 20250203 53.70 17430 -5.91 20250416 10670 53.70 20250203 31700 -48.26 20240830 10670 53.70 20250203 1.48 Y 461300 500 65 억 780466 N N 732 N 00 N
8 20250512 101223 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16160 410 2 2.60 332876705 20879 56.16 15700 16160 15550 20450 11030 15750 15943.13 5.94 0 7269 16063 15906 15663 15506 15263 15985 15585 66 4700 500 9760 10 1 13137933 2123 5.96 1.11 12 0.16 2712.00 14615.00 31700 20240830 -49.02 10670 20250203 51.45 17430 -7.29 20250416 10670 51.45 20250203 31700 -49.02 20240830 10670 51.45 20250203 1.48 Y 461300 500 65 억 780466 N N 732 N 00 N
9 20250512 091226 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15700 -50 5 -0.32 71174520 4521 12.16 15700 15920 15550 20450 11030 15750 15743.09 5.94 0 -45 16063 15906 15663 15506 15263 15985 15585 66 4700 500 9760 10 1 13137933 2063 5.79 1.07 12 0.03 2712.00 14615.00 31700 20240830 -50.47 10670 20250203 47.14 17430 -9.93 20250416 10670 47.14 20250203 31700 -50.47 20240830 10670 47.14 20250203 1.48 Y 461300 500 65 억 780466 N N 732 N 00 N
10 20250509 161215 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15750 170 2 1.09 583348680 37178 140.97 15720 15820 15420 20250 10910 15580 15690.70 5.88 0 7676 15973 15776 15653 15456 15333 15715 15395 66 4670 500 9650 10 1 13137933 2069 5.81 1.08 12 0.28 2712.00 14615.00 31700 20240830 -50.32 10670 20250203 47.61 17430 -9.64 20250416 10670 47.61 20250203 31700 -50.32 20240830 10670 47.61 20250203 1.57 Y 461300 500 65 억 772238 N N 732 N 00 N
11 20250509 151229 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15710 130 2 0.83 562781790 35872 136.02 15720 15820 15420 20250 10910 15580 15688.61 5.88 0 7279 15973 15776 15653 15456 15333 15715 15395 66 4670 500 9650 10 1 13137933 2064 5.79 1.07 12 0.27 2712.00 14615.00 31700 20240830 -50.44 10670 20250203 47.24 17430 -9.87 20250416 10670 47.24 20250203 31700 -50.44 20240830 10670 47.24 20250203 1.57 Y 461300 500 65 억 772238 N N 533 N 00 N
12 20250509 141224 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15690 110 2 0.71 536770640 34215 129.73 15720 15820 15420 20250 10910 15580 15688.17 5.88 0 5896 15973 15776 15653 15456 15333 15715 15395 66 4670 500 9650 10 1 13137933 2061 5.79 1.07 12 0.26 2712.00 14615.00 31700 20240830 -50.50 10670 20250203 47.05 17430 -9.98 20250416 10670 47.05 20250203 31700 -50.50 20240830 10670 47.05 20250203 1.57 Y 461300 500 65 억 772238 N N 533 N 00 N