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
052790/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
20250512,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,110,2,1.72,79808155,12315,84.38,6380,6540,6380,8290,4470,6380,6480.56,49.17,0,3532,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,735,9.88,0.30,12,0.11,657.00,21494.00,10240,20240510,-36.62,5660,20241113,14.66,8390,-22.65,20250221,5950,9.08,20250331,9900,-34.44,20240521,5660,14.66,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1455,N,00,N
20250512,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,120,2,1.88,77900095,12021,82.36,6380,6540,6380,8290,4470,6380,6480.33,49.17,0,3359,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,736,9.89,0.30,12,0.11,657.00,21494.00,10240,20240510,-36.52,5660,20241113,14.84,8390,-22.53,20250221,5950,9.24,20250331,9900,-34.34,20240521,5660,14.84,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1027,N,00,N
20250512,140511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,110,2,1.72,70580920,10893,74.64,6380,6540,6380,8290,4470,6380,6479.47,49.17,0,3299,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,735,9.88,0.30,12,0.10,657.00,21494.00,10240,20240510,-36.62,5660,20241113,14.66,8390,-22.65,20250221,5950,9.08,20250331,9900,-34.44,20240521,5660,14.66,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1027,N,00,N
20250512,130510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,100,2,1.57,69396290,10710,73.38,6380,6540,6380,8290,4470,6380,6479.58,49.17,0,3280,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,734,9.86,0.30,12,0.09,657.00,21494.00,10240,20240510,-36.72,5660,20241113,14.49,8390,-22.77,20250221,5950,8.91,20250331,9900,-34.55,20240521,5660,14.49,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1027,N,00,N
20250512,120512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,130,2,2.04,54552810,8416,57.66,6380,6540,6380,8290,4470,6380,6482.04,49.17,0,2442,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,738,9.91,0.30,12,0.07,657.00,21494.00,10240,20240510,-36.43,5660,20241113,15.02,8390,-22.41,20250221,5950,9.41,20250331,9900,-34.24,20240521,5660,15.02,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1027,N,00,N
20250512,110511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,130,2,2.04,41905260,6472,44.34,6380,6540,6380,8290,4470,6380,6474.85,49.17,0,2821,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,738,9.91,0.30,12,0.06,657.00,21494.00,10240,20240510,-36.43,5660,20241113,15.02,8390,-22.41,20250221,5950,9.41,20250331,9900,-34.24,20240521,5660,15.02,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1027,N,00,N
20250512,100510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,100,2,1.57,28056280,4343,29.76,6380,6490,6380,8290,4470,6380,6460.12,49.17,0,2266,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,734,9.86,0.30,12,0.04,657.00,21494.00,10240,20240510,-36.72,5660,20241113,14.49,8390,-22.77,20250221,5950,8.91,20250331,9900,-34.55,20240521,5660,14.49,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1027,N,00,N
20250512,090510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,20,2,0.31,3515750,551,3.78,6380,6400,6380,8290,4470,6380,6380.67,49.17,0,-4,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,725,9.74,0.30,12,0.00,657.00,21494.00,10240,20240510,-37.50,5660,20241113,13.07,8390,-23.72,20250221,5950,7.56,20250331,9900,-35.35,20240521,5660,13.07,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1027,N,00,N
20250509,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-110,5,-1.69,93255090,14595,158.61,6440,6490,6330,8430,4550,6490,6389.52,49.17,0,-688,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,723,9.71,0.30,12,0.13,657.00,21494.00,10240,20240510,-37.70,5660,20241113,12.72,8390,-23.96,20250221,5950,7.23,20250331,10240,-37.70,20240510,5660,12.72,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,1027,N,00,N
20250509,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-100,5,-1.54,87862310,13750,149.42,6440,6490,6330,8430,4550,6490,6389.99,49.17,0,-843,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,724,9.73,0.30,12,0.12,657.00,21494.00,10240,20240510,-37.60,5660,20241113,12.90,8390,-23.84,20250221,5950,7.39,20250331,10240,-37.60,20240510,5660,12.90,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,306,N,00,N
20250509,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-90,5,-1.39,84770510,13266,144.16,6440,6490,6330,8430,4550,6490,6390.06,49.17,0,-487,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,725,9.74,0.30,12,0.12,657.00,21494.00,10240,20240510,-37.50,5660,20241113,13.07,8390,-23.72,20250221,5950,7.56,20250331,10240,-37.50,20240510,5660,13.07,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,306,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 160506 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 110 2 1.72 79808155 12315 84.38 6380 6540 6380 8290 4470 6380 6480.56 49.17 0 3532 6560 6470 6400 6310 6240 6435 6275 57 1910 500 4590 10 1 11330638 735 9.88 0.30 12 0.11 657.00 21494.00 10240 20240510 -36.62 5660 20241113 14.66 8390 -22.65 20250221 5950 9.08 20250331 9900 -34.44 20240521 5660 14.66 20241113 1.74 Y 052790 500 56 억 5571090 N N 1455 N 00 N
3 20250512 150511 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 120 2 1.88 77900095 12021 82.36 6380 6540 6380 8290 4470 6380 6480.33 49.17 0 3359 6560 6470 6400 6310 6240 6435 6275 57 1910 500 4590 10 1 11330638 736 9.89 0.30 12 0.11 657.00 21494.00 10240 20240510 -36.52 5660 20241113 14.84 8390 -22.53 20250221 5950 9.24 20250331 9900 -34.34 20240521 5660 14.84 20241113 1.74 Y 052790 500 56 억 5571090 N N 1027 N 00 N
4 20250512 140511 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 110 2 1.72 70580920 10893 74.64 6380 6540 6380 8290 4470 6380 6479.47 49.17 0 3299 6560 6470 6400 6310 6240 6435 6275 57 1910 500 4590 10 1 11330638 735 9.88 0.30 12 0.10 657.00 21494.00 10240 20240510 -36.62 5660 20241113 14.66 8390 -22.65 20250221 5950 9.08 20250331 9900 -34.44 20240521 5660 14.66 20241113 1.74 Y 052790 500 56 억 5571090 N N 1027 N 00 N
5 20250512 130510 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 100 2 1.57 69396290 10710 73.38 6380 6540 6380 8290 4470 6380 6479.58 49.17 0 3280 6560 6470 6400 6310 6240 6435 6275 57 1910 500 4590 10 1 11330638 734 9.86 0.30 12 0.09 657.00 21494.00 10240 20240510 -36.72 5660 20241113 14.49 8390 -22.77 20250221 5950 8.91 20250331 9900 -34.55 20240521 5660 14.49 20241113 1.74 Y 052790 500 56 억 5571090 N N 1027 N 00 N
6 20250512 120512 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 130 2 2.04 54552810 8416 57.66 6380 6540 6380 8290 4470 6380 6482.04 49.17 0 2442 6560 6470 6400 6310 6240 6435 6275 57 1910 500 4590 10 1 11330638 738 9.91 0.30 12 0.07 657.00 21494.00 10240 20240510 -36.43 5660 20241113 15.02 8390 -22.41 20250221 5950 9.41 20250331 9900 -34.24 20240521 5660 15.02 20241113 1.74 Y 052790 500 56 억 5571090 N N 1027 N 00 N
7 20250512 110511 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 130 2 2.04 41905260 6472 44.34 6380 6540 6380 8290 4470 6380 6474.85 49.17 0 2821 6560 6470 6400 6310 6240 6435 6275 57 1910 500 4590 10 1 11330638 738 9.91 0.30 12 0.06 657.00 21494.00 10240 20240510 -36.43 5660 20241113 15.02 8390 -22.41 20250221 5950 9.41 20250331 9900 -34.24 20240521 5660 15.02 20241113 1.74 Y 052790 500 56 억 5571090 N N 1027 N 00 N
8 20250512 100510 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 100 2 1.57 28056280 4343 29.76 6380 6490 6380 8290 4470 6380 6460.12 49.17 0 2266 6560 6470 6400 6310 6240 6435 6275 57 1910 500 4590 10 1 11330638 734 9.86 0.30 12 0.04 657.00 21494.00 10240 20240510 -36.72 5660 20241113 14.49 8390 -22.77 20250221 5950 8.91 20250331 9900 -34.55 20240521 5660 14.49 20241113 1.74 Y 052790 500 56 억 5571090 N N 1027 N 00 N
9 20250512 090510 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 20 2 0.31 3515750 551 3.78 6380 6400 6380 8290 4470 6380 6380.67 49.17 0 -4 6560 6470 6400 6310 6240 6435 6275 57 1910 500 4590 10 1 11330638 725 9.74 0.30 12 0.00 657.00 21494.00 10240 20240510 -37.50 5660 20241113 13.07 8390 -23.72 20250221 5950 7.56 20250331 9900 -35.35 20240521 5660 13.07 20241113 1.74 Y 052790 500 56 억 5571090 N N 1027 N 00 N
10 20250509 160508 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -110 5 -1.69 93255090 14595 158.61 6440 6490 6330 8430 4550 6490 6389.52 49.17 0 -688 6563 6526 6473 6436 6383 6545 6455 57 1940 500 4670 10 1 11330638 723 9.71 0.30 12 0.13 657.00 21494.00 10240 20240510 -37.70 5660 20241113 12.72 8390 -23.96 20250221 5950 7.23 20250331 10240 -37.70 20240510 5660 12.72 20241113 1.72 Y 052790 500 56 억 5571119 N N 1027 N 00 N
11 20250509 150511 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -100 5 -1.54 87862310 13750 149.42 6440 6490 6330 8430 4550 6490 6389.99 49.17 0 -843 6563 6526 6473 6436 6383 6545 6455 57 1940 500 4670 10 1 11330638 724 9.73 0.30 12 0.12 657.00 21494.00 10240 20240510 -37.60 5660 20241113 12.90 8390 -23.84 20250221 5950 7.39 20250331 10240 -37.60 20240510 5660 12.90 20241113 1.72 Y 052790 500 56 억 5571119 N N 306 N 00 N
12 20250509 140509 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -90 5 -1.39 84770510 13266 144.16 6440 6490 6330 8430 4550 6490 6390.06 49.17 0 -487 6563 6526 6473 6436 6383 6545 6455 57 1940 500 4670 10 1 11330638 725 9.74 0.30 12 0.12 657.00 21494.00 10240 20240510 -37.50 5660 20241113 13.07 8390 -23.72 20250221 5950 7.56 20250331 10240 -37.50 20240510 5660 13.07 20241113 1.72 Y 052790 500 56 억 5571119 N N 306 N 00 N