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
039290/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
20250512,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,210,2,3.29,152687775,23268,61.11,6460,6700,6350,8300,4480,6390,6562.14,2.63,5885,5926,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,574,-14.97,0.81,12,0.27,-441.00,8186.00,11300,20240430,-41.59,5360,20241115,23.13,9520,-30.67,20250204,5610,17.65,20250409,9630,-31.46,20240516,5360,23.13,20241115,3.05,Y,039290,500,43 억,,112027,N,N,0,N,00,N
20250512,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,220,2,3.44,147600785,22497,59.09,6460,6700,6350,8300,4480,6390,6560.91,2.62,5644,5601,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,575,-14.99,0.81,12,0.26,-441.00,8186.00,11300,20240430,-41.50,5360,20241115,23.32,9520,-30.57,20250204,5610,17.83,20250409,9630,-31.36,20240516,5360,23.32,20241115,3.05,Y,039290,500,43 억,,111786,N,N,0,N,00,N
20250512,140430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,240,2,3.76,125556305,19162,50.33,6460,6700,6350,8300,4480,6390,6552.36,2.58,3889,3930,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,576,-15.03,0.81,12,0.22,-441.00,8186.00,11300,20240430,-41.33,5360,20241115,23.69,9520,-30.36,20250204,5610,18.18,20250409,9630,-31.15,20240516,5360,23.69,20241115,3.05,Y,039290,500,43 억,,110031,N,N,0,N,00,N
20250512,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,200,2,3.13,98397375,15034,39.49,6460,6700,6350,8300,4480,6390,6544.99,2.53,1600,1620,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,573,-14.94,0.81,12,0.17,-441.00,8186.00,11300,20240430,-41.68,5360,20241115,22.95,9520,-30.78,20250204,5610,17.47,20250409,9630,-31.57,20240516,5360,22.95,20241115,3.05,Y,039290,500,43 억,,107742,N,N,0,N,00,N
20250512,120431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,220,2,3.44,95636165,14613,38.38,6460,6700,6350,8300,4480,6390,6544.59,2.53,1541,1582,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,575,-14.99,0.81,12,0.17,-441.00,8186.00,11300,20240430,-41.50,5360,20241115,23.32,9520,-30.57,20250204,5610,17.83,20250409,9630,-31.36,20240516,5360,23.32,20241115,3.05,Y,039290,500,43 억,,107683,N,N,0,N,00,N
20250512,110430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,210,2,3.29,86994665,13301,34.94,6460,6700,6350,8300,4480,6390,6540.46,2.54,1886,1925,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,574,-14.97,0.81,12,0.15,-441.00,8186.00,11300,20240430,-41.59,5360,20241115,23.13,9520,-30.67,20250204,5610,17.65,20250409,9630,-31.46,20240516,5360,23.13,20241115,3.05,Y,039290,500,43 억,,108028,N,N,0,N,00,N
20250512,100429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,0,3,0.00,17048750,2666,7.00,6460,6460,6350,8300,4480,6390,6394.88,2.49,-4,-19,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,556,-14.49,0.78,12,0.03,-441.00,8186.00,11300,20240430,-43.45,5360,20241115,19.22,9520,-32.88,20250204,5610,13.90,20250409,9630,-33.64,20240516,5360,19.22,20241115,3.05,Y,039290,500,43 억,,106138,N,N,0,N,00,N
20250512,090430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,20,2,0.31,6240390,976,2.56,6460,6460,6390,8300,4480,6390,6393.84,2.49,0,-14,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,557,-14.54,0.78,12,0.01,-441.00,8186.00,11300,20240430,-43.27,5360,20241115,19.59,9520,-32.67,20250204,5610,14.26,20250409,9630,-33.44,20240516,5360,19.59,20241115,3.05,Y,039290,500,43 억,,106142,N,N,0,N,00,N
20250509,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-270,5,-4.05,241027175,37223,166.87,6640,6710,6380,8650,4670,6660,6475.59,2.49,3421,-2764,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,556,-14.49,0.78,12,0.43,-441.00,8186.00,11300,20240430,-43.45,5360,20241115,19.22,9520,-32.88,20250204,5610,13.90,20250409,9840,-35.06,20240509,5360,19.22,20241115,3.07,Y,039290,500,43 억,,106142,N,N,0,N,00,N
20250509,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-260,5,-3.90,222798085,34370,154.08,6640,6710,6380,8650,4670,6660,6482.34,2.48,2985,-3331,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,556,-14.51,0.78,12,0.40,-441.00,8186.00,11300,20240430,-43.36,5360,20241115,19.40,9520,-32.77,20250204,5610,14.08,20250409,9840,-34.96,20240509,5360,19.40,20241115,3.07,Y,039290,500,43 억,,105706,N,N,0,N,00,N
20250509,140428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-240,5,-3.60,191207675,29443,132.00,6640,6710,6380,8650,4670,6660,6494.16,2.43,646,-4727,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,558,-14.56,0.78,12,0.34,-441.00,8186.00,11300,20240430,-43.19,5360,20241115,19.78,9520,-32.56,20250204,5610,14.44,20250409,9840,-34.76,20240509,5360,19.78,20241115,3.07,Y,039290,500,43 억,,103367,N,N,0,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 160426 57 100.00 KOSDAQ IT 서비스 N N N N N 6600 210 2 3.29 152687775 23268 61.11 6460 6700 6350 8300 4480 6390 6562.14 2.63 5885 5926 6823 6606 6493 6276 6163 6550 6220 43 1910 500 4340 10 1 8693978 574 -14.97 0.81 12 0.27 -441.00 8186.00 11300 20240430 -41.59 5360 20241115 23.13 9520 -30.67 20250204 5610 17.65 20250409 9630 -31.46 20240516 5360 23.13 20241115 3.05 Y 039290 500 43 억 112027 N N 0 N 00 N
3 20250512 150430 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 220 2 3.44 147600785 22497 59.09 6460 6700 6350 8300 4480 6390 6560.91 2.62 5644 5601 6823 6606 6493 6276 6163 6550 6220 43 1910 500 4340 10 1 8693978 575 -14.99 0.81 12 0.26 -441.00 8186.00 11300 20240430 -41.50 5360 20241115 23.32 9520 -30.57 20250204 5610 17.83 20250409 9630 -31.36 20240516 5360 23.32 20241115 3.05 Y 039290 500 43 억 111786 N N 0 N 00 N
4 20250512 140430 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 240 2 3.76 125556305 19162 50.33 6460 6700 6350 8300 4480 6390 6552.36 2.58 3889 3930 6823 6606 6493 6276 6163 6550 6220 43 1910 500 4340 10 1 8693978 576 -15.03 0.81 12 0.22 -441.00 8186.00 11300 20240430 -41.33 5360 20241115 23.69 9520 -30.36 20250204 5610 18.18 20250409 9630 -31.15 20240516 5360 23.69 20241115 3.05 Y 039290 500 43 억 110031 N N 0 N 00 N
5 20250512 130428 57 100.00 KOSDAQ IT 서비스 N N N N N 6590 200 2 3.13 98397375 15034 39.49 6460 6700 6350 8300 4480 6390 6544.99 2.53 1600 1620 6823 6606 6493 6276 6163 6550 6220 43 1910 500 4340 10 1 8693978 573 -14.94 0.81 12 0.17 -441.00 8186.00 11300 20240430 -41.68 5360 20241115 22.95 9520 -30.78 20250204 5610 17.47 20250409 9630 -31.57 20240516 5360 22.95 20241115 3.05 Y 039290 500 43 억 107742 N N 0 N 00 N
6 20250512 120431 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 220 2 3.44 95636165 14613 38.38 6460 6700 6350 8300 4480 6390 6544.59 2.53 1541 1582 6823 6606 6493 6276 6163 6550 6220 43 1910 500 4340 10 1 8693978 575 -14.99 0.81 12 0.17 -441.00 8186.00 11300 20240430 -41.50 5360 20241115 23.32 9520 -30.57 20250204 5610 17.83 20250409 9630 -31.36 20240516 5360 23.32 20241115 3.05 Y 039290 500 43 억 107683 N N 0 N 00 N
7 20250512 110430 57 100.00 KOSDAQ IT 서비스 N N N N N 6600 210 2 3.29 86994665 13301 34.94 6460 6700 6350 8300 4480 6390 6540.46 2.54 1886 1925 6823 6606 6493 6276 6163 6550 6220 43 1910 500 4340 10 1 8693978 574 -14.97 0.81 12 0.15 -441.00 8186.00 11300 20240430 -41.59 5360 20241115 23.13 9520 -30.67 20250204 5610 17.65 20250409 9630 -31.46 20240516 5360 23.13 20241115 3.05 Y 039290 500 43 억 108028 N N 0 N 00 N
8 20250512 100429 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 0 3 0.00 17048750 2666 7.00 6460 6460 6350 8300 4480 6390 6394.88 2.49 -4 -19 6823 6606 6493 6276 6163 6550 6220 43 1910 500 4340 10 1 8693978 556 -14.49 0.78 12 0.03 -441.00 8186.00 11300 20240430 -43.45 5360 20241115 19.22 9520 -32.88 20250204 5610 13.90 20250409 9630 -33.64 20240516 5360 19.22 20241115 3.05 Y 039290 500 43 억 106138 N N 0 N 00 N
9 20250512 090430 57 100.00 KOSDAQ IT 서비스 N N N N N 6410 20 2 0.31 6240390 976 2.56 6460 6460 6390 8300 4480 6390 6393.84 2.49 0 -14 6823 6606 6493 6276 6163 6550 6220 43 1910 500 4340 10 1 8693978 557 -14.54 0.78 12 0.01 -441.00 8186.00 11300 20240430 -43.27 5360 20241115 19.59 9520 -32.67 20250204 5610 14.26 20250409 9630 -33.44 20240516 5360 19.59 20241115 3.05 Y 039290 500 43 억 106142 N N 0 N 00 N
10 20250509 160428 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -270 5 -4.05 241027175 37223 166.87 6640 6710 6380 8650 4670 6660 6475.59 2.49 3421 -2764 6906 6782 6716 6592 6526 6750 6560 43 1990 500 4520 10 1 8693978 556 -14.49 0.78 12 0.43 -441.00 8186.00 11300 20240430 -43.45 5360 20241115 19.22 9520 -32.88 20250204 5610 13.90 20250409 9840 -35.06 20240509 5360 19.22 20241115 3.07 Y 039290 500 43 억 106142 N N 0 N 00 N
11 20250509 150430 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -260 5 -3.90 222798085 34370 154.08 6640 6710 6380 8650 4670 6660 6482.34 2.48 2985 -3331 6906 6782 6716 6592 6526 6750 6560 43 1990 500 4520 10 1 8693978 556 -14.51 0.78 12 0.40 -441.00 8186.00 11300 20240430 -43.36 5360 20241115 19.40 9520 -32.77 20250204 5610 14.08 20250409 9840 -34.96 20240509 5360 19.40 20241115 3.07 Y 039290 500 43 억 105706 N N 0 N 00 N
12 20250509 140428 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 -240 5 -3.60 191207675 29443 132.00 6640 6710 6380 8650 4670 6660 6494.16 2.43 646 -4727 6906 6782 6716 6592 6526 6750 6560 43 1990 500 4520 10 1 8693978 558 -14.56 0.78 12 0.34 -441.00 8186.00 11300 20240430 -43.19 5360 20241115 19.78 9520 -32.56 20250204 5610 14.44 20250409 9840 -34.76 20240509 5360 19.78 20241115 3.07 Y 039290 500 43 억 103367 N N 0 N 00 N