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
064260/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
20250512,160533,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3035,130,2,4.48,4249223724,1393594,31.72,3010,3105,2980,3775,2035,2905,3049.11,4.96,0,281234,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2093,28.90,0.68,12,2.02,105.00,4464.00,4820,20240610,-37.03,2420,20250409,25.41,3590,-15.46,20250123,2420,25.41,20250409,4820,-37.03,20240610,2420,25.41,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
20250512,150539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3030,125,2,4.30,4105121394,1346085,30.64,3010,3105,2980,3775,2035,2905,3049.67,4.96,0,273736,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2089,28.86,0.68,12,1.95,105.00,4464.00,4820,20240610,-37.14,2420,20250409,25.21,3590,-15.60,20250123,2420,25.21,20250409,4820,-37.14,20240610,2420,25.21,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
20250512,140538,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3035,130,2,4.48,3948400981,1294356,29.46,3010,3105,2980,3775,2035,2905,3050.48,4.96,0,261256,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2093,28.90,0.68,12,1.88,105.00,4464.00,4820,20240610,-37.03,2420,20250409,25.41,3590,-15.46,20250123,2420,25.41,20250409,4820,-37.03,20240610,2420,25.41,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
20250512,130537,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3035,130,2,4.48,3781684121,1239513,28.21,3010,3105,2980,3775,2035,2905,3050.94,4.96,0,269825,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2093,28.90,0.68,12,1.80,105.00,4464.00,4820,20240610,-37.03,2420,20250409,25.41,3590,-15.46,20250123,2420,25.41,20250409,4820,-37.03,20240610,2420,25.41,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
20250512,120539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3055,150,2,5.16,3586074982,1175161,26.75,3010,3105,2980,3775,2035,2905,3051.56,4.96,0,258302,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2106,29.10,0.68,12,1.70,105.00,4464.00,4820,20240610,-36.62,2420,20250409,26.24,3590,-14.90,20250123,2420,26.24,20250409,4820,-36.62,20240610,2420,26.24,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
20250512,110538,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3060,155,2,5.34,3255562735,1066647,24.28,3010,3105,2980,3775,2035,2905,3052.15,4.96,0,237098,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2110,29.14,0.69,12,1.55,105.00,4464.00,4820,20240610,-36.51,2420,20250409,26.45,3590,-14.76,20250123,2420,26.45,20250409,4820,-36.51,20240610,2420,26.45,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
20250512,100537,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3075,170,2,5.85,2456697245,805161,18.33,3010,3105,2980,3775,2035,2905,3051.19,4.96,0,100010,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2120,29.29,0.69,12,1.17,105.00,4464.00,4820,20240610,-36.20,2420,20250409,27.07,3590,-14.35,20250123,2420,27.07,20250409,4820,-36.20,20240610,2420,27.07,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
20250512,090538,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3065,160,2,5.51,645474476,211380,4.81,3010,3085,3000,3775,2035,2905,3053.62,4.96,0,-14098,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2113,29.19,0.69,12,0.31,105.00,4464.00,4820,20240610,-36.41,2420,20250409,26.65,3590,-14.62,20250123,2420,26.65,20250409,4820,-36.41,20240610,2420,26.65,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
20250509,160534,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2905,20,2,0.69,13482016936,4393306,2754.32,3170,3285,2905,3750,2020,2885,3069.12,5.96,0,-677266,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2003,27.67,0.65,12,6.37,105.00,4464.00,4820,20240610,-39.73,2420,20250409,20.04,3590,-19.08,20250123,2420,20.04,20250409,4820,-39.73,20240610,2420,20.04,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,217411,N,00,N
20250509,150539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2955,70,2,2.43,13108633004,4265506,2674.20,3170,3285,2912,3750,2020,2885,3073.17,5.96,0,-687082,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2037,28.14,0.66,12,6.19,105.00,4464.00,4820,20240610,-38.69,2420,20250409,22.11,3590,-17.69,20250123,2420,22.11,20250409,4820,-38.69,20240610,2420,22.11,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,6438,N,00,N
20250509,140536,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2970,85,2,2.95,12554310497,4077930,2556.60,3170,3285,2912,3750,2020,2885,3078.60,5.96,0,-687599,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2048,28.29,0.67,12,5.91,105.00,4464.00,4820,20240610,-38.38,2420,20250409,22.73,3590,-17.27,20250123,2420,22.73,20250409,4820,-38.38,20240610,2420,22.73,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,6438,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 160533 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3035 130 2 4.48 4249223724 1393594 31.72 3010 3105 2980 3775 2035 2905 3049.11 4.96 0 281234 3411 3157 3031 2777 2651 3095 2715 345 870 500 2140 5 1 68949040 2093 28.90 0.68 12 2.02 105.00 4464.00 4820 20240610 -37.03 2420 20250409 25.41 3590 -15.46 20250123 2420 25.41 20250409 4820 -37.03 20240610 2420 25.41 20250409 3.29 N 064260 500 344 억 3422237 N N 217411 N 00 N
3 20250512 150539 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3030 125 2 4.30 4105121394 1346085 30.64 3010 3105 2980 3775 2035 2905 3049.67 4.96 0 273736 3411 3157 3031 2777 2651 3095 2715 345 870 500 2140 5 1 68949040 2089 28.86 0.68 12 1.95 105.00 4464.00 4820 20240610 -37.14 2420 20250409 25.21 3590 -15.60 20250123 2420 25.21 20250409 4820 -37.14 20240610 2420 25.21 20250409 3.29 N 064260 500 344 억 3422237 N N 217411 N 00 N
4 20250512 140538 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3035 130 2 4.48 3948400981 1294356 29.46 3010 3105 2980 3775 2035 2905 3050.48 4.96 0 261256 3411 3157 3031 2777 2651 3095 2715 345 870 500 2140 5 1 68949040 2093 28.90 0.68 12 1.88 105.00 4464.00 4820 20240610 -37.03 2420 20250409 25.41 3590 -15.46 20250123 2420 25.41 20250409 4820 -37.03 20240610 2420 25.41 20250409 3.29 N 064260 500 344 억 3422237 N N 217411 N 00 N
5 20250512 130537 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3035 130 2 4.48 3781684121 1239513 28.21 3010 3105 2980 3775 2035 2905 3050.94 4.96 0 269825 3411 3157 3031 2777 2651 3095 2715 345 870 500 2140 5 1 68949040 2093 28.90 0.68 12 1.80 105.00 4464.00 4820 20240610 -37.03 2420 20250409 25.41 3590 -15.46 20250123 2420 25.41 20250409 4820 -37.03 20240610 2420 25.41 20250409 3.29 N 064260 500 344 억 3422237 N N 217411 N 00 N
6 20250512 120539 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3055 150 2 5.16 3586074982 1175161 26.75 3010 3105 2980 3775 2035 2905 3051.56 4.96 0 258302 3411 3157 3031 2777 2651 3095 2715 345 870 500 2140 5 1 68949040 2106 29.10 0.68 12 1.70 105.00 4464.00 4820 20240610 -36.62 2420 20250409 26.24 3590 -14.90 20250123 2420 26.24 20250409 4820 -36.62 20240610 2420 26.24 20250409 3.29 N 064260 500 344 억 3422237 N N 217411 N 00 N
7 20250512 110538 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3060 155 2 5.34 3255562735 1066647 24.28 3010 3105 2980 3775 2035 2905 3052.15 4.96 0 237098 3411 3157 3031 2777 2651 3095 2715 345 870 500 2140 5 1 68949040 2110 29.14 0.69 12 1.55 105.00 4464.00 4820 20240610 -36.51 2420 20250409 26.45 3590 -14.76 20250123 2420 26.45 20250409 4820 -36.51 20240610 2420 26.45 20250409 3.29 N 064260 500 344 억 3422237 N N 217411 N 00 N
8 20250512 100537 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3075 170 2 5.85 2456697245 805161 18.33 3010 3105 2980 3775 2035 2905 3051.19 4.96 0 100010 3411 3157 3031 2777 2651 3095 2715 345 870 500 2140 5 1 68949040 2120 29.29 0.69 12 1.17 105.00 4464.00 4820 20240610 -36.20 2420 20250409 27.07 3590 -14.35 20250123 2420 27.07 20250409 4820 -36.20 20240610 2420 27.07 20250409 3.29 N 064260 500 344 억 3422237 N N 217411 N 00 N
9 20250512 090538 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3065 160 2 5.51 645474476 211380 4.81 3010 3085 3000 3775 2035 2905 3053.62 4.96 0 -14098 3411 3157 3031 2777 2651 3095 2715 345 870 500 2140 5 1 68949040 2113 29.19 0.69 12 0.31 105.00 4464.00 4820 20240610 -36.41 2420 20250409 26.65 3590 -14.62 20250123 2420 26.65 20250409 4820 -36.41 20240610 2420 26.65 20250409 3.29 N 064260 500 344 억 3422237 N N 217411 N 00 N
10 20250509 160534 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2905 20 2 0.69 13482016936 4393306 2754.32 3170 3285 2905 3750 2020 2885 3069.12 5.96 0 -677266 2935 2910 2870 2845 2805 2922 2857 345 865 500 2130 5 1 68949040 2003 27.67 0.65 12 6.37 105.00 4464.00 4820 20240610 -39.73 2420 20250409 20.04 3590 -19.08 20250123 2420 20.04 20250409 4820 -39.73 20240610 2420 20.04 20250409 3.34 Y 064260 500 344 억 4108188 N N 217411 N 00 N
11 20250509 150539 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2955 70 2 2.43 13108633004 4265506 2674.20 3170 3285 2912 3750 2020 2885 3073.17 5.96 0 -687082 2935 2910 2870 2845 2805 2922 2857 345 865 500 2130 5 1 68949040 2037 28.14 0.66 12 6.19 105.00 4464.00 4820 20240610 -38.69 2420 20250409 22.11 3590 -17.69 20250123 2420 22.11 20250409 4820 -38.69 20240610 2420 22.11 20250409 3.34 Y 064260 500 344 억 4108188 N N 6438 N 00 N
12 20250509 140536 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2970 85 2 2.95 12554310497 4077930 2556.60 3170 3285 2912 3750 2020 2885 3078.60 5.96 0 -687599 2935 2910 2870 2845 2805 2922 2857 345 865 500 2130 5 1 68949040 2048 28.29 0.67 12 5.91 105.00 4464.00 4820 20240610 -38.38 2420 20250409 22.73 3590 -17.27 20250123 2420 22.73 20250409 4820 -38.38 20240610 2420 22.73 20250409 3.34 Y 064260 500 344 억 4108188 N N 6438 N 00 N