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
042510/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
20250512,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,10,2,0.10,579412470,59817,92.02,9700,9760,9620,12620,6800,9710,9686.29,1.50,0,-8531,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1089,27.08,1.97,12,0.53,359.00,4931.00,12981,20240830,-25.12,8254,20241209,17.76,12331,-21.17,20250204,8954,8.55,20250409,10490,-7.34,20250507,1650,489.09,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,1377,N,00,N
20250512,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9680,-30,5,-0.31,515660010,53232,81.89,9700,9760,9630,12620,6800,9710,9687.03,1.50,0,-6792,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1085,26.96,1.96,12,0.48,359.00,4931.00,12981,20240830,-25.43,8254,20241209,17.28,12331,-21.50,20250204,8954,8.11,20250409,10490,-7.72,20250507,1650,486.67,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,3049,N,00,N
20250512,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-40,5,-0.41,440584480,45472,69.95,9700,9760,9630,12620,6800,9710,9689.14,1.50,0,-1774,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1084,26.94,1.96,12,0.41,359.00,4931.00,12981,20240830,-25.51,8254,20241209,17.16,12331,-21.58,20250204,8954,8.00,20250409,10490,-7.82,20250507,1650,486.06,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,3049,N,00,N
20250512,130439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9680,-30,5,-0.31,414248660,42750,65.76,9700,9760,9630,12620,6800,9710,9690.03,1.50,0,-686,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1085,26.96,1.96,12,0.38,359.00,4931.00,12981,20240830,-25.43,8254,20241209,17.28,12331,-21.50,20250204,8954,8.11,20250409,10490,-7.72,20250507,1650,486.67,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,3049,N,00,N
20250512,120441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,0,3,0.00,344191660,35520,54.64,9700,9760,9630,12620,6800,9710,9690.08,1.50,0,4420,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1088,27.05,1.97,12,0.32,359.00,4931.00,12981,20240830,-25.20,8254,20241209,17.64,12331,-21.26,20250204,8954,8.44,20250409,10490,-7.44,20250507,1650,488.48,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,3049,N,00,N
20250512,110440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9750,40,2,0.41,284565870,29394,45.22,9700,9760,9630,12620,6800,9710,9681.09,1.50,0,5740,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1093,27.16,1.98,12,0.26,359.00,4931.00,12981,20240830,-24.89,8254,20241209,18.12,12331,-20.93,20250204,8954,8.89,20250409,10490,-7.05,20250507,1650,490.91,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,3049,N,00,N
20250512,100439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,-60,5,-0.62,213338140,22043,33.91,9700,9750,9630,12620,6800,9710,9678.27,1.50,0,4906,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1081,26.88,1.96,12,0.20,359.00,4931.00,12981,20240830,-25.66,8254,20241209,16.91,12331,-21.74,20250204,8954,7.77,20250409,10490,-8.01,20250507,1650,484.85,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,3049,N,00,N
20250512,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,-10,5,-0.10,53565450,5515,8.48,9700,9750,9700,12620,6800,9710,9712.68,1.50,0,1058,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1087,27.02,1.97,12,0.05,359.00,4931.00,12981,20240830,-25.28,8254,20241209,17.52,12331,-21.34,20250204,8954,8.33,20250409,10490,-7.53,20250507,1650,487.88,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,3049,N,00,N
20250509,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,150,2,1.57,617520585,64967,69.81,9520,9760,9260,12420,6700,9560,9505.14,1.49,0,750,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1088,27.05,1.97,12,0.58,359.00,4931.00,12981,20240830,-25.20,8254,20241209,17.64,12331,-21.26,20250204,8954,8.44,20250409,10490,-7.44,20250507,1650,488.48,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,3049,N,00,N
20250509,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9610,50,2,0.52,580033605,61092,65.65,9520,9760,9260,12420,6700,9560,9494.43,1.49,0,1485,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1077,26.77,1.95,12,0.55,359.00,4931.00,12981,20240830,-25.97,8254,20241209,16.43,12331,-22.07,20250204,8954,7.33,20250409,10490,-8.39,20250507,1650,482.42,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,1805,N,00,N
20250509,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,90,2,0.94,511171215,53915,57.94,9520,9760,9260,12420,6700,9560,9481.06,1.49,0,90,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1081,26.88,1.96,12,0.48,359.00,4931.00,12981,20240830,-25.66,8254,20241209,16.91,12331,-21.74,20250204,8954,7.77,20250409,10490,-8.01,20250507,1650,484.85,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,1805,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 160436 57 100.00 KOSDAQ IT 서비스 N N N N N 9720 10 2 0.10 579412470 59817 92.02 9700 9760 9620 12620 6800 9710 9686.29 1.50 0 -8531 10076 9892 9576 9392 9076 9985 9485 280 2910 2500 6990 10 1 11205174 1089 27.08 1.97 12 0.53 359.00 4931.00 12981 20240830 -25.12 8254 20241209 17.76 12331 -21.17 20250204 8954 8.55 20250409 10490 -7.34 20250507 1650 489.09 20241209 2.72 Y 042510 2500 280 억 167813 N N 1377 N 00 N
3 20250512 150440 57 100.00 KOSDAQ IT 서비스 N N N N N 9680 -30 5 -0.31 515660010 53232 81.89 9700 9760 9630 12620 6800 9710 9687.03 1.50 0 -6792 10076 9892 9576 9392 9076 9985 9485 280 2910 2500 6990 10 1 11205174 1085 26.96 1.96 12 0.48 359.00 4931.00 12981 20240830 -25.43 8254 20241209 17.28 12331 -21.50 20250204 8954 8.11 20250409 10490 -7.72 20250507 1650 486.67 20241209 2.72 Y 042510 2500 280 억 167813 N N 3049 N 00 N
4 20250512 140440 57 100.00 KOSDAQ IT 서비스 N N N N N 9670 -40 5 -0.41 440584480 45472 69.95 9700 9760 9630 12620 6800 9710 9689.14 1.50 0 -1774 10076 9892 9576 9392 9076 9985 9485 280 2910 2500 6990 10 1 11205174 1084 26.94 1.96 12 0.41 359.00 4931.00 12981 20240830 -25.51 8254 20241209 17.16 12331 -21.58 20250204 8954 8.00 20250409 10490 -7.82 20250507 1650 486.06 20241209 2.72 Y 042510 2500 280 억 167813 N N 3049 N 00 N
5 20250512 130439 57 100.00 KOSDAQ IT 서비스 N N N N N 9680 -30 5 -0.31 414248660 42750 65.76 9700 9760 9630 12620 6800 9710 9690.03 1.50 0 -686 10076 9892 9576 9392 9076 9985 9485 280 2910 2500 6990 10 1 11205174 1085 26.96 1.96 12 0.38 359.00 4931.00 12981 20240830 -25.43 8254 20241209 17.28 12331 -21.50 20250204 8954 8.11 20250409 10490 -7.72 20250507 1650 486.67 20241209 2.72 Y 042510 2500 280 억 167813 N N 3049 N 00 N
6 20250512 120441 57 100.00 KOSDAQ IT 서비스 N N N N N 9710 0 3 0.00 344191660 35520 54.64 9700 9760 9630 12620 6800 9710 9690.08 1.50 0 4420 10076 9892 9576 9392 9076 9985 9485 280 2910 2500 6990 10 1 11205174 1088 27.05 1.97 12 0.32 359.00 4931.00 12981 20240830 -25.20 8254 20241209 17.64 12331 -21.26 20250204 8954 8.44 20250409 10490 -7.44 20250507 1650 488.48 20241209 2.72 Y 042510 2500 280 억 167813 N N 3049 N 00 N
7 20250512 110440 57 100.00 KOSDAQ IT 서비스 N N N N N 9750 40 2 0.41 284565870 29394 45.22 9700 9760 9630 12620 6800 9710 9681.09 1.50 0 5740 10076 9892 9576 9392 9076 9985 9485 280 2910 2500 6990 10 1 11205174 1093 27.16 1.98 12 0.26 359.00 4931.00 12981 20240830 -24.89 8254 20241209 18.12 12331 -20.93 20250204 8954 8.89 20250409 10490 -7.05 20250507 1650 490.91 20241209 2.72 Y 042510 2500 280 억 167813 N N 3049 N 00 N
8 20250512 100439 57 100.00 KOSDAQ IT 서비스 N N N N N 9650 -60 5 -0.62 213338140 22043 33.91 9700 9750 9630 12620 6800 9710 9678.27 1.50 0 4906 10076 9892 9576 9392 9076 9985 9485 280 2910 2500 6990 10 1 11205174 1081 26.88 1.96 12 0.20 359.00 4931.00 12981 20240830 -25.66 8254 20241209 16.91 12331 -21.74 20250204 8954 7.77 20250409 10490 -8.01 20250507 1650 484.85 20241209 2.72 Y 042510 2500 280 억 167813 N N 3049 N 00 N
9 20250512 090440 57 100.00 KOSDAQ IT 서비스 N N N N N 9700 -10 5 -0.10 53565450 5515 8.48 9700 9750 9700 12620 6800 9710 9712.68 1.50 0 1058 10076 9892 9576 9392 9076 9985 9485 280 2910 2500 6990 10 1 11205174 1087 27.02 1.97 12 0.05 359.00 4931.00 12981 20240830 -25.28 8254 20241209 17.52 12331 -21.34 20250204 8954 8.33 20250409 10490 -7.53 20250507 1650 487.88 20241209 2.72 Y 042510 2500 280 억 167813 N N 3049 N 00 N
10 20250509 160438 57 100.00 KOSDAQ IT 서비스 N N N N N 9710 150 2 1.57 617520585 64967 69.81 9520 9760 9260 12420 6700 9560 9505.14 1.49 0 750 10453 10006 9753 9306 9053 9880 9180 280 2860 2500 6880 10 1 11205174 1088 27.05 1.97 12 0.58 359.00 4931.00 12981 20240830 -25.20 8254 20241209 17.64 12331 -21.26 20250204 8954 8.44 20250409 10490 -7.44 20250507 1650 488.48 20241209 2.62 Y 042510 2500 280 억 166683 N N 3049 N 00 N
11 20250509 150440 57 100.00 KOSDAQ IT 서비스 N N N N N 9610 50 2 0.52 580033605 61092 65.65 9520 9760 9260 12420 6700 9560 9494.43 1.49 0 1485 10453 10006 9753 9306 9053 9880 9180 280 2860 2500 6880 10 1 11205174 1077 26.77 1.95 12 0.55 359.00 4931.00 12981 20240830 -25.97 8254 20241209 16.43 12331 -22.07 20250204 8954 7.33 20250409 10490 -8.39 20250507 1650 482.42 20241209 2.62 Y 042510 2500 280 억 166683 N N 1805 N 00 N
12 20250509 140438 57 100.00 KOSDAQ IT 서비스 N N N N N 9650 90 2 0.94 511171215 53915 57.94 9520 9760 9260 12420 6700 9560 9481.06 1.49 0 90 10453 10006 9753 9306 9053 9880 9180 280 2860 2500 6880 10 1 11205174 1081 26.88 1.96 12 0.48 359.00 4931.00 12981 20240830 -25.66 8254 20241209 16.91 12331 -21.74 20250204 8954 7.77 20250409 10490 -8.01 20250507 1650 484.85 20241209 2.62 Y 042510 2500 280 억 166683 N N 1805 N 00 N