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
049480/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
20250512,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,90,2,3.62,363282700,143382,106.10,2495,2585,2465,3230,1740,2485,2533.64,5.82,0,25855,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,809,10.68,0.92,12,0.46,241.00,2805.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2200,17.05,20250331,2945,-12.56,20241212,2180,18.12,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
20250512,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,90,2,3.62,348012845,137445,101.70,2495,2585,2465,3230,1740,2485,2532.02,5.82,0,26784,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,809,10.68,0.92,12,0.44,241.00,2805.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2200,17.05,20250331,2945,-12.56,20241212,2180,18.12,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
20250512,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,70,2,2.82,239182345,94986,70.29,2495,2555,2465,3230,1740,2485,2518.08,5.82,0,24985,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,803,10.60,0.91,12,0.30,241.00,2805.00,2945,20241212,-13.24,2180,20240805,17.20,2845,-10.19,20250131,2200,16.14,20250331,2945,-13.24,20241212,2180,17.20,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
20250512,130458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,65,2,2.62,227718025,90488,66.96,2495,2555,2465,3230,1740,2485,2516.55,5.82,0,24986,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,801,10.58,0.91,12,0.29,241.00,2805.00,2945,20241212,-13.41,2180,20240805,16.97,2845,-10.37,20250131,2200,15.91,20250331,2945,-13.41,20241212,2180,16.97,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
20250512,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,50,2,2.01,173523755,69180,51.19,2495,2540,2465,3230,1740,2485,2508.29,5.82,0,13506,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,797,10.52,0.90,12,0.22,241.00,2805.00,2945,20241212,-13.92,2180,20240805,16.28,2845,-10.90,20250131,2200,15.23,20250331,2945,-13.92,20241212,2180,16.28,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
20250512,110459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,45,2,1.81,106635290,42761,31.64,2495,2530,2465,3230,1740,2485,2493.75,5.82,0,13480,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,795,10.50,0.90,12,0.14,241.00,2805.00,2945,20241212,-14.09,2180,20240805,16.06,2845,-11.07,20250131,2200,15.00,20250331,2945,-14.09,20241212,2180,16.06,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
20250512,100458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,30,2,1.21,70309625,28293,20.94,2495,2515,2465,3230,1740,2485,2485.05,5.82,0,8639,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,790,10.44,0.90,12,0.09,241.00,2805.00,2945,20241212,-14.60,2180,20240805,15.37,2845,-11.60,20250131,2200,14.32,20250331,2945,-14.60,20241212,2180,15.37,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
20250512,090459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,5,2,0.20,5400145,2168,1.60,2495,2495,2490,3230,1740,2485,2490.84,5.82,0,-1023,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,782,10.33,0.89,12,0.01,241.00,2805.00,2945,20241212,-15.45,2180,20240805,14.22,2845,-12.48,20250131,2200,13.18,20250331,2945,-15.45,20241212,2180,14.22,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
20250509,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,332486330,134191,247.94,2520,2560,2455,3315,1785,2550,2477.71,5.79,0,14967,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,781,10.31,0.89,12,0.43,241.00,2805.00,2945,20241212,-15.62,2180,20240805,13.99,2845,-12.65,20250131,2200,12.95,20250331,2945,-15.62,20241212,2180,13.99,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,118,N,00,N
20250509,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-60,5,-2.35,318237695,128452,237.33,2520,2560,2455,3315,1785,2550,2477.48,5.79,0,13312,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,782,10.33,0.89,12,0.41,241.00,2805.00,2945,20241212,-15.45,2180,20240805,14.22,2845,-12.48,20250131,2200,13.18,20250331,2945,-15.45,20241212,2180,14.22,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,0,N,00,N
20250509,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,238031570,96001,177.38,2520,2560,2460,3315,1785,2550,2479.47,5.79,0,-698,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,781,10.31,0.89,12,0.31,241.00,2805.00,2945,20241212,-15.62,2180,20240805,13.99,2845,-12.65,20250131,2200,12.95,20250331,2945,-15.62,20241212,2180,13.99,20240805,2.05,Y,049480,500,157 억,,1820425,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 160455 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 90 2 3.62 363282700 143382 106.10 2495 2585 2465 3230 1740 2485 2533.64 5.82 0 25855 2605 2545 2500 2440 2395 2522 2417 157 745 500 1830 5 1 31422383 809 10.68 0.92 12 0.46 241.00 2805.00 2945 20241212 -12.56 2180 20240805 18.12 2845 -9.49 20250131 2200 17.05 20250331 2945 -12.56 20241212 2180 18.12 20240805 1.97 Y 049480 500 157 억 1828336 N N 118 N 00 N
3 20250512 150500 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 90 2 3.62 348012845 137445 101.70 2495 2585 2465 3230 1740 2485 2532.02 5.82 0 26784 2605 2545 2500 2440 2395 2522 2417 157 745 500 1830 5 1 31422383 809 10.68 0.92 12 0.44 241.00 2805.00 2945 20241212 -12.56 2180 20240805 18.12 2845 -9.49 20250131 2200 17.05 20250331 2945 -12.56 20241212 2180 18.12 20240805 1.97 Y 049480 500 157 억 1828336 N N 118 N 00 N
4 20250512 140459 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 70 2 2.82 239182345 94986 70.29 2495 2555 2465 3230 1740 2485 2518.08 5.82 0 24985 2605 2545 2500 2440 2395 2522 2417 157 745 500 1830 5 1 31422383 803 10.60 0.91 12 0.30 241.00 2805.00 2945 20241212 -13.24 2180 20240805 17.20 2845 -10.19 20250131 2200 16.14 20250331 2945 -13.24 20241212 2180 17.20 20240805 1.97 Y 049480 500 157 억 1828336 N N 118 N 00 N
5 20250512 130458 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 65 2 2.62 227718025 90488 66.96 2495 2555 2465 3230 1740 2485 2516.55 5.82 0 24986 2605 2545 2500 2440 2395 2522 2417 157 745 500 1830 5 1 31422383 801 10.58 0.91 12 0.29 241.00 2805.00 2945 20241212 -13.41 2180 20240805 16.97 2845 -10.37 20250131 2200 15.91 20250331 2945 -13.41 20241212 2180 16.97 20240805 1.97 Y 049480 500 157 억 1828336 N N 118 N 00 N
6 20250512 120500 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 50 2 2.01 173523755 69180 51.19 2495 2540 2465 3230 1740 2485 2508.29 5.82 0 13506 2605 2545 2500 2440 2395 2522 2417 157 745 500 1830 5 1 31422383 797 10.52 0.90 12 0.22 241.00 2805.00 2945 20241212 -13.92 2180 20240805 16.28 2845 -10.90 20250131 2200 15.23 20250331 2945 -13.92 20241212 2180 16.28 20240805 1.97 Y 049480 500 157 억 1828336 N N 118 N 00 N
7 20250512 110459 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 45 2 1.81 106635290 42761 31.64 2495 2530 2465 3230 1740 2485 2493.75 5.82 0 13480 2605 2545 2500 2440 2395 2522 2417 157 745 500 1830 5 1 31422383 795 10.50 0.90 12 0.14 241.00 2805.00 2945 20241212 -14.09 2180 20240805 16.06 2845 -11.07 20250131 2200 15.00 20250331 2945 -14.09 20241212 2180 16.06 20240805 1.97 Y 049480 500 157 억 1828336 N N 118 N 00 N
8 20250512 100458 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 30 2 1.21 70309625 28293 20.94 2495 2515 2465 3230 1740 2485 2485.05 5.82 0 8639 2605 2545 2500 2440 2395 2522 2417 157 745 500 1830 5 1 31422383 790 10.44 0.90 12 0.09 241.00 2805.00 2945 20241212 -14.60 2180 20240805 15.37 2845 -11.60 20250131 2200 14.32 20250331 2945 -14.60 20241212 2180 15.37 20240805 1.97 Y 049480 500 157 억 1828336 N N 118 N 00 N
9 20250512 090459 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 5 2 0.20 5400145 2168 1.60 2495 2495 2490 3230 1740 2485 2490.84 5.82 0 -1023 2605 2545 2500 2440 2395 2522 2417 157 745 500 1830 5 1 31422383 782 10.33 0.89 12 0.01 241.00 2805.00 2945 20241212 -15.45 2180 20240805 14.22 2845 -12.48 20250131 2200 13.18 20250331 2945 -15.45 20241212 2180 14.22 20240805 1.97 Y 049480 500 157 억 1828336 N N 118 N 00 N
10 20250509 160457 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -65 5 -2.55 332486330 134191 247.94 2520 2560 2455 3315 1785 2550 2477.71 5.79 0 14967 2593 2571 2543 2521 2493 2582 2532 157 765 500 1880 5 1 31422383 781 10.31 0.89 12 0.43 241.00 2805.00 2945 20241212 -15.62 2180 20240805 13.99 2845 -12.65 20250131 2200 12.95 20250331 2945 -15.62 20241212 2180 13.99 20240805 2.05 Y 049480 500 157 억 1820425 N N 118 N 00 N
11 20250509 150500 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -60 5 -2.35 318237695 128452 237.33 2520 2560 2455 3315 1785 2550 2477.48 5.79 0 13312 2593 2571 2543 2521 2493 2582 2532 157 765 500 1880 5 1 31422383 782 10.33 0.89 12 0.41 241.00 2805.00 2945 20241212 -15.45 2180 20240805 14.22 2845 -12.48 20250131 2200 13.18 20250331 2945 -15.45 20241212 2180 14.22 20240805 2.05 Y 049480 500 157 억 1820425 N N 0 N 00 N
12 20250509 140458 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -65 5 -2.55 238031570 96001 177.38 2520 2560 2460 3315 1785 2550 2479.47 5.79 0 -698 2593 2571 2543 2521 2493 2582 2532 157 765 500 1880 5 1 31422383 781 10.31 0.89 12 0.31 241.00 2805.00 2945 20241212 -15.62 2180 20240805 13.99 2845 -12.65 20250131 2200 12.95 20250331 2945 -15.62 20241212 2180 13.99 20240805 2.05 Y 049480 500 157 억 1820425 N N 0 N 00 N