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
069410/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
20250512,160553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,0,3,0.00,94372340,22244,82.52,4240,4300,4210,5540,2990,4265,4242.60,1.59,0,5874,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,437,34.67,0.79,12,0.22,123.00,5426.00,5250,20240517,-18.76,2900,20240806,47.07,5050,-15.54,20250116,3600,18.47,20250331,5250,-18.76,20240517,2900,47.07,20240806,3.25,Y,069410,500,51 억,,162947,N,N,1574,N,00,N
20250512,150600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-20,5,-0.47,91524580,21574,80.03,4240,4300,4210,5540,2990,4265,4242.36,1.59,0,5756,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,435,34.51,0.78,12,0.21,123.00,5426.00,5250,20240517,-19.14,2900,20240806,46.38,5050,-15.94,20250116,3600,17.92,20250331,5250,-19.14,20240517,2900,46.38,20240806,3.25,Y,069410,500,51 억,,162947,N,N,646,N,00,N
20250512,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-15,5,-0.35,62983445,14845,55.07,4240,4300,4210,5540,2990,4265,4242.74,1.59,0,2734,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,435,34.55,0.78,12,0.14,123.00,5426.00,5250,20240517,-19.05,2900,20240806,46.55,5050,-15.84,20250116,3600,18.06,20250331,5250,-19.05,20240517,2900,46.55,20240806,3.25,Y,069410,500,51 억,,162947,N,N,646,N,00,N
20250512,130558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-25,5,-0.59,59695070,14070,52.19,4240,4300,4210,5540,2990,4265,4242.72,1.59,0,2845,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,434,34.47,0.78,12,0.14,123.00,5426.00,5250,20240517,-19.24,2900,20240806,46.21,5050,-16.04,20250116,3600,17.78,20250331,5250,-19.24,20240517,2900,46.21,20240806,3.25,Y,069410,500,51 억,,162947,N,N,646,N,00,N
20250512,120600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-20,5,-0.47,54653065,12882,47.79,4240,4300,4210,5540,2990,4265,4242.59,1.59,0,3284,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,435,34.51,0.78,12,0.13,123.00,5426.00,5250,20240517,-19.14,2900,20240806,46.38,5050,-15.94,20250116,3600,17.92,20250331,5250,-19.14,20240517,2900,46.38,20240806,3.25,Y,069410,500,51 억,,162947,N,N,646,N,00,N
20250512,110559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-20,5,-0.47,40614570,9570,35.50,4240,4300,4210,5540,2990,4265,4243.95,1.59,0,2384,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,435,34.51,0.78,12,0.09,123.00,5426.00,5250,20240517,-19.14,2900,20240806,46.38,5050,-15.94,20250116,3600,17.92,20250331,5250,-19.14,20240517,2900,46.38,20240806,3.25,Y,069410,500,51 억,,162947,N,N,646,N,00,N
20250512,100558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-5,5,-0.12,26240860,6181,22.93,4240,4300,4210,5540,2990,4265,4245.41,1.59,0,503,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,436,34.63,0.79,12,0.06,123.00,5426.00,5250,20240517,-18.86,2900,20240806,46.90,5050,-15.64,20250116,3600,18.33,20250331,5250,-18.86,20240517,2900,46.90,20240806,3.25,Y,069410,500,51 억,,162947,N,N,646,N,00,N
20250512,090558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-40,5,-0.94,144145,34,0.13,4240,4240,4225,5540,2990,4265,4239.56,1.59,0,32,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,433,34.35,0.78,12,0.00,123.00,5426.00,5250,20240517,-19.52,2900,20240806,45.69,5050,-16.34,20250116,3600,17.36,20250331,5250,-19.52,20240517,2900,45.69,20240806,3.25,Y,069410,500,51 억,,162947,N,N,646,N,00,N
20250509,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,10,2,0.24,112470690,26820,83.73,4255,4285,4160,5530,2980,4255,4193.54,1.63,0,-14835,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,437,34.67,0.79,12,0.26,123.00,5426.00,5250,20240517,-18.76,2900,20240806,47.07,5050,-15.54,20250116,3600,18.47,20250331,5250,-18.76,20240517,2900,47.07,20240806,3.25,Y,069410,500,51 억,,167105,N,N,646,N,00,N
20250509,150600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-20,5,-0.47,106987345,25529,79.70,4255,4285,4160,5530,2980,4255,4190.82,1.63,0,-14971,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,434,34.43,0.78,12,0.25,123.00,5426.00,5250,20240517,-19.33,2900,20240806,46.03,5050,-16.14,20250116,3600,17.64,20250331,5250,-19.33,20240517,2900,46.03,20240806,3.25,Y,069410,500,51 억,,167105,N,N,1915,N,00,N
20250509,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,-85,5,-2.00,89033805,21230,66.28,4255,4285,4160,5530,2980,4255,4193.77,1.63,0,-13016,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,427,33.90,0.77,12,0.21,123.00,5426.00,5250,20240517,-20.57,2900,20240806,43.79,5050,-17.43,20250116,3600,15.83,20250331,5250,-20.57,20240517,2900,43.79,20240806,3.25,Y,069410,500,51 억,,167105,N,N,1915,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 160553 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 0 3 0.00 94372340 22244 82.52 4240 4300 4210 5540 2990 4265 4242.60 1.59 0 5874 4361 4312 4236 4187 4111 4337 4212 51 1275 500 2900 5 1 10244824 437 34.67 0.79 12 0.22 123.00 5426.00 5250 20240517 -18.76 2900 20240806 47.07 5050 -15.54 20250116 3600 18.47 20250331 5250 -18.76 20240517 2900 47.07 20240806 3.25 Y 069410 500 51 억 162947 N N 1574 N 00 N
3 20250512 150600 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 -20 5 -0.47 91524580 21574 80.03 4240 4300 4210 5540 2990 4265 4242.36 1.59 0 5756 4361 4312 4236 4187 4111 4337 4212 51 1275 500 2900 5 1 10244824 435 34.51 0.78 12 0.21 123.00 5426.00 5250 20240517 -19.14 2900 20240806 46.38 5050 -15.94 20250116 3600 17.92 20250331 5250 -19.14 20240517 2900 46.38 20240806 3.25 Y 069410 500 51 억 162947 N N 646 N 00 N
4 20250512 140559 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 -15 5 -0.35 62983445 14845 55.07 4240 4300 4210 5540 2990 4265 4242.74 1.59 0 2734 4361 4312 4236 4187 4111 4337 4212 51 1275 500 2900 5 1 10244824 435 34.55 0.78 12 0.14 123.00 5426.00 5250 20240517 -19.05 2900 20240806 46.55 5050 -15.84 20250116 3600 18.06 20250331 5250 -19.05 20240517 2900 46.55 20240806 3.25 Y 069410 500 51 억 162947 N N 646 N 00 N
5 20250512 130558 57 100.00 KOSDAQ IT 서비스 N N N N N 4240 -25 5 -0.59 59695070 14070 52.19 4240 4300 4210 5540 2990 4265 4242.72 1.59 0 2845 4361 4312 4236 4187 4111 4337 4212 51 1275 500 2900 5 1 10244824 434 34.47 0.78 12 0.14 123.00 5426.00 5250 20240517 -19.24 2900 20240806 46.21 5050 -16.04 20250116 3600 17.78 20250331 5250 -19.24 20240517 2900 46.21 20240806 3.25 Y 069410 500 51 억 162947 N N 646 N 00 N
6 20250512 120600 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 -20 5 -0.47 54653065 12882 47.79 4240 4300 4210 5540 2990 4265 4242.59 1.59 0 3284 4361 4312 4236 4187 4111 4337 4212 51 1275 500 2900 5 1 10244824 435 34.51 0.78 12 0.13 123.00 5426.00 5250 20240517 -19.14 2900 20240806 46.38 5050 -15.94 20250116 3600 17.92 20250331 5250 -19.14 20240517 2900 46.38 20240806 3.25 Y 069410 500 51 억 162947 N N 646 N 00 N
7 20250512 110559 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 -20 5 -0.47 40614570 9570 35.50 4240 4300 4210 5540 2990 4265 4243.95 1.59 0 2384 4361 4312 4236 4187 4111 4337 4212 51 1275 500 2900 5 1 10244824 435 34.51 0.78 12 0.09 123.00 5426.00 5250 20240517 -19.14 2900 20240806 46.38 5050 -15.94 20250116 3600 17.92 20250331 5250 -19.14 20240517 2900 46.38 20240806 3.25 Y 069410 500 51 억 162947 N N 646 N 00 N
8 20250512 100558 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 -5 5 -0.12 26240860 6181 22.93 4240 4300 4210 5540 2990 4265 4245.41 1.59 0 503 4361 4312 4236 4187 4111 4337 4212 51 1275 500 2900 5 1 10244824 436 34.63 0.79 12 0.06 123.00 5426.00 5250 20240517 -18.86 2900 20240806 46.90 5050 -15.64 20250116 3600 18.33 20250331 5250 -18.86 20240517 2900 46.90 20240806 3.25 Y 069410 500 51 억 162947 N N 646 N 00 N
9 20250512 090558 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 -40 5 -0.94 144145 34 0.13 4240 4240 4225 5540 2990 4265 4239.56 1.59 0 32 4361 4312 4236 4187 4111 4337 4212 51 1275 500 2900 5 1 10244824 433 34.35 0.78 12 0.00 123.00 5426.00 5250 20240517 -19.52 2900 20240806 45.69 5050 -16.34 20250116 3600 17.36 20250331 5250 -19.52 20240517 2900 45.69 20240806 3.25 Y 069410 500 51 억 162947 N N 646 N 00 N
10 20250509 160554 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 10 2 0.24 112470690 26820 83.73 4255 4285 4160 5530 2980 4255 4193.54 1.63 0 -14835 4338 4296 4238 4196 4138 4317 4217 51 1275 500 2890 5 1 10244824 437 34.67 0.79 12 0.26 123.00 5426.00 5250 20240517 -18.76 2900 20240806 47.07 5050 -15.54 20250116 3600 18.47 20250331 5250 -18.76 20240517 2900 47.07 20240806 3.25 Y 069410 500 51 억 167105 N N 646 N 00 N
11 20250509 150600 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 -20 5 -0.47 106987345 25529 79.70 4255 4285 4160 5530 2980 4255 4190.82 1.63 0 -14971 4338 4296 4238 4196 4138 4317 4217 51 1275 500 2890 5 1 10244824 434 34.43 0.78 12 0.25 123.00 5426.00 5250 20240517 -19.33 2900 20240806 46.03 5050 -16.14 20250116 3600 17.64 20250331 5250 -19.33 20240517 2900 46.03 20240806 3.25 Y 069410 500 51 억 167105 N N 1915 N 00 N
12 20250509 140557 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 -85 5 -2.00 89033805 21230 66.28 4255 4285 4160 5530 2980 4255 4193.77 1.63 0 -13016 4338 4296 4238 4196 4138 4317 4217 51 1275 500 2890 5 1 10244824 427 33.90 0.77 12 0.21 123.00 5426.00 5250 20240517 -20.57 2900 20240806 43.79 5050 -17.43 20250116 3600 15.83 20250331 5250 -20.57 20240517 2900 43.79 20240806 3.25 Y 069410 500 51 억 167105 N N 1915 N 00 N