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
032680/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
20250512,160353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,9,2,2.65,252137010,727065,113.78,340,351,338,440,238,339,346.79,21.22,0,141411,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,367,-10.24,0.66,12,0.69,-34.00,528.00,734,20240430,-52.59,270,20241209,28.89,467,-25.48,20250110,281,23.84,20250407,688,-49.42,20240711,270,28.89,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,32881,N,00,N
20250512,150357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,9,2,2.65,244981777,706500,110.56,340,351,338,440,238,339,346.75,21.22,0,135604,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,367,-10.24,0.66,12,0.67,-34.00,528.00,734,20240430,-52.59,270,20241209,28.89,467,-25.48,20250110,281,23.84,20250407,688,-49.42,20240711,270,28.89,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,17014,N,00,N
20250512,140356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,346,7,2,2.06,227514450,656157,102.69,340,351,338,440,238,339,346.74,21.22,0,129906,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,365,-10.18,0.66,12,0.62,-34.00,528.00,734,20240430,-52.86,270,20241209,28.15,467,-25.91,20250110,281,23.13,20250407,688,-49.71,20240711,270,28.15,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,17014,N,00,N
20250512,130355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,349,10,2,2.95,203787405,588140,92.04,340,351,338,440,238,339,346.49,21.22,0,120156,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,369,-10.26,0.66,12,0.56,-34.00,528.00,734,20240430,-52.45,270,20241209,29.26,467,-25.27,20250110,281,24.20,20250407,688,-49.27,20240711,270,29.26,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,17014,N,00,N
20250512,120358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,9,2,2.65,130476042,377677,59.10,340,350,338,440,238,339,345.47,21.22,0,89360,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,367,-10.24,0.66,12,0.36,-34.00,528.00,734,20240430,-52.59,270,20241209,28.89,467,-25.48,20250110,281,23.84,20250407,688,-49.42,20240711,270,28.89,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,17014,N,00,N
20250512,110357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,347,8,2,2.36,81280504,236406,37.00,340,348,338,440,238,339,343.82,21.22,0,86072,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,366,-10.21,0.66,12,0.22,-34.00,528.00,734,20240430,-52.72,270,20241209,28.52,467,-25.70,20250110,281,23.49,20250407,688,-49.56,20240711,270,28.52,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,17014,N,00,N
20250512,100356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,345,6,2,1.77,41073513,120207,18.81,340,345,338,440,238,339,341.69,21.22,0,43410,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,364,-10.15,0.65,12,0.11,-34.00,528.00,734,20240430,-53.00,270,20241209,27.78,467,-26.12,20250110,281,22.78,20250407,688,-49.85,20240711,270,27.78,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,17014,N,00,N
20250512,090357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,340,1,2,0.29,7314320,21357,3.34,340,345,340,440,238,339,342.48,21.22,0,-1804,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,359,-10.00,0.64,12,0.02,-34.00,528.00,734,20240430,-53.68,270,20241209,25.93,467,-27.19,20250110,281,21.00,20250407,688,-50.58,20240711,270,25.93,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,17014,N,00,N
20250509,160356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,339,-6,5,-1.74,216760662,636863,50.73,344,347,337,448,242,345,340.36,21.23,0,-37150,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,358,-9.97,0.64,12,0.60,-34.00,528.00,734,20240430,-53.81,270,20241209,25.56,467,-27.41,20250110,281,20.64,20250407,688,-50.73,20240711,270,25.56,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,17014,N,00,N
20250509,150356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,-7,5,-2.03,198827640,583750,46.50,344,347,337,448,242,345,340.60,21.23,0,-37864,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,357,-9.94,0.64,12,0.55,-34.00,528.00,734,20240430,-53.95,270,20241209,25.19,467,-27.62,20250110,281,20.28,20250407,688,-50.87,20240711,270,25.19,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,32393,N,00,N
20250509,140355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,340,-5,5,-1.45,145911180,427441,34.05,344,347,338,448,242,345,341.36,21.23,0,-23786,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,359,-10.00,0.64,12,0.40,-34.00,528.00,734,20240430,-53.68,270,20241209,25.93,467,-27.19,20250110,281,21.00,20250407,688,-50.58,20240711,270,25.93,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,32393,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 160353 57 100.00 KOSDAQ IT 서비스 N N N N N 348 9 2 2.65 252137010 727065 113.78 340 351 338 440 238 339 346.79 21.22 0 141411 351 345 341 335 331 343 333 211 101 200 230 1 1 105590764 367 -10.24 0.66 12 0.69 -34.00 528.00 734 20240430 -52.59 270 20241209 28.89 467 -25.48 20250110 281 23.84 20250407 688 -49.42 20240711 270 28.89 20241209 1.41 Y 032680 200 211 억 22403587 N N 32881 N 00 N
3 20250512 150357 57 100.00 KOSDAQ IT 서비스 N N N N N 348 9 2 2.65 244981777 706500 110.56 340 351 338 440 238 339 346.75 21.22 0 135604 351 345 341 335 331 343 333 211 101 200 230 1 1 105590764 367 -10.24 0.66 12 0.67 -34.00 528.00 734 20240430 -52.59 270 20241209 28.89 467 -25.48 20250110 281 23.84 20250407 688 -49.42 20240711 270 28.89 20241209 1.41 Y 032680 200 211 억 22403587 N N 17014 N 00 N
4 20250512 140356 57 100.00 KOSDAQ IT 서비스 N N N N N 346 7 2 2.06 227514450 656157 102.69 340 351 338 440 238 339 346.74 21.22 0 129906 351 345 341 335 331 343 333 211 101 200 230 1 1 105590764 365 -10.18 0.66 12 0.62 -34.00 528.00 734 20240430 -52.86 270 20241209 28.15 467 -25.91 20250110 281 23.13 20250407 688 -49.71 20240711 270 28.15 20241209 1.41 Y 032680 200 211 억 22403587 N N 17014 N 00 N
5 20250512 130355 57 100.00 KOSDAQ IT 서비스 N N N N N 349 10 2 2.95 203787405 588140 92.04 340 351 338 440 238 339 346.49 21.22 0 120156 351 345 341 335 331 343 333 211 101 200 230 1 1 105590764 369 -10.26 0.66 12 0.56 -34.00 528.00 734 20240430 -52.45 270 20241209 29.26 467 -25.27 20250110 281 24.20 20250407 688 -49.27 20240711 270 29.26 20241209 1.41 Y 032680 200 211 억 22403587 N N 17014 N 00 N
6 20250512 120358 57 100.00 KOSDAQ IT 서비스 N N N N N 348 9 2 2.65 130476042 377677 59.10 340 350 338 440 238 339 345.47 21.22 0 89360 351 345 341 335 331 343 333 211 101 200 230 1 1 105590764 367 -10.24 0.66 12 0.36 -34.00 528.00 734 20240430 -52.59 270 20241209 28.89 467 -25.48 20250110 281 23.84 20250407 688 -49.42 20240711 270 28.89 20241209 1.41 Y 032680 200 211 억 22403587 N N 17014 N 00 N
7 20250512 110357 57 100.00 KOSDAQ IT 서비스 N N N N N 347 8 2 2.36 81280504 236406 37.00 340 348 338 440 238 339 343.82 21.22 0 86072 351 345 341 335 331 343 333 211 101 200 230 1 1 105590764 366 -10.21 0.66 12 0.22 -34.00 528.00 734 20240430 -52.72 270 20241209 28.52 467 -25.70 20250110 281 23.49 20250407 688 -49.56 20240711 270 28.52 20241209 1.41 Y 032680 200 211 억 22403587 N N 17014 N 00 N
8 20250512 100356 57 100.00 KOSDAQ IT 서비스 N N N N N 345 6 2 1.77 41073513 120207 18.81 340 345 338 440 238 339 341.69 21.22 0 43410 351 345 341 335 331 343 333 211 101 200 230 1 1 105590764 364 -10.15 0.65 12 0.11 -34.00 528.00 734 20240430 -53.00 270 20241209 27.78 467 -26.12 20250110 281 22.78 20250407 688 -49.85 20240711 270 27.78 20241209 1.41 Y 032680 200 211 억 22403587 N N 17014 N 00 N
9 20250512 090357 57 100.00 KOSDAQ IT 서비스 N N N N N 340 1 2 0.29 7314320 21357 3.34 340 345 340 440 238 339 342.48 21.22 0 -1804 351 345 341 335 331 343 333 211 101 200 230 1 1 105590764 359 -10.00 0.64 12 0.02 -34.00 528.00 734 20240430 -53.68 270 20241209 25.93 467 -27.19 20250110 281 21.00 20250407 688 -50.58 20240711 270 25.93 20241209 1.41 Y 032680 200 211 억 22403587 N N 17014 N 00 N
10 20250509 160356 57 100.00 KOSDAQ IT 서비스 N N N N N 339 -6 5 -1.74 216760662 636863 50.73 344 347 337 448 242 345 340.36 21.23 0 -37150 371 358 351 338 331 354 334 211 103 200 240 1 1 105590764 358 -9.97 0.64 12 0.60 -34.00 528.00 734 20240430 -53.81 270 20241209 25.56 467 -27.41 20250110 281 20.64 20250407 688 -50.73 20240711 270 25.56 20241209 1.40 Y 032680 200 211 억 22421505 N N 17014 N 00 N
11 20250509 150356 57 100.00 KOSDAQ IT 서비스 N N N N N 338 -7 5 -2.03 198827640 583750 46.50 344 347 337 448 242 345 340.60 21.23 0 -37864 371 358 351 338 331 354 334 211 103 200 240 1 1 105590764 357 -9.94 0.64 12 0.55 -34.00 528.00 734 20240430 -53.95 270 20241209 25.19 467 -27.62 20250110 281 20.28 20250407 688 -50.87 20240711 270 25.19 20241209 1.40 Y 032680 200 211 억 22421505 N N 32393 N 00 N
12 20250509 140355 57 100.00 KOSDAQ IT 서비스 N N N N N 340 -5 5 -1.45 145911180 427441 34.05 344 347 338 448 242 345 341.36 21.23 0 -23786 371 358 351 338 331 354 334 211 103 200 240 1 1 105590764 359 -10.00 0.64 12 0.40 -34.00 528.00 734 20240430 -53.68 270 20241209 25.93 467 -27.19 20250110 281 21.00 20250407 688 -50.58 20240711 270 25.93 20241209 1.40 Y 032680 200 211 억 22421505 N N 32393 N 00 N