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
085810/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
20250512,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,604,5,2,0.83,86100690,143382,92.26,599,609,593,778,420,599,600.50,2.26,0,21901,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,301,-1.46,0.74,12,0.29,-415.00,815.00,1890,20250226,-68.04,570,20241206,5.96,1890,-68.04,20250226,574,5.23,20250509,1890,-68.04,20250226,570,5.96,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12963,N,00,N
20250512,150635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,604,5,2,0.83,83841585,139634,89.85,599,609,593,778,420,599,600.44,2.26,0,24983,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,301,-1.46,0.74,12,0.28,-415.00,815.00,1890,20250226,-68.04,570,20241206,5.96,1890,-68.04,20250226,574,5.23,20250509,1890,-68.04,20250226,570,5.96,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12078,N,00,N
20250512,140633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,8,2,1.34,77105653,128445,82.65,599,609,593,778,420,599,600.30,2.26,0,26957,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,303,-1.46,0.74,12,0.26,-415.00,815.00,1890,20250226,-67.88,570,20241206,6.49,1890,-67.88,20250226,574,5.75,20250509,1890,-67.88,20250226,570,6.49,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12078,N,00,N
20250512,130633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,603,4,2,0.67,68516163,114234,73.50,599,609,593,778,420,599,599.79,2.26,0,23288,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,301,-1.45,0.74,12,0.23,-415.00,815.00,1890,20250226,-68.10,570,20241206,5.79,1890,-68.10,20250226,574,5.05,20250509,1890,-68.10,20250226,570,5.79,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12078,N,00,N
20250512,120634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,600,1,2,0.17,48165125,80584,51.85,599,606,593,778,420,599,597.70,2.26,0,14251,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,299,-1.45,0.74,12,0.16,-415.00,815.00,1890,20250226,-68.25,570,20241206,5.26,1890,-68.25,20250226,574,4.53,20250509,1890,-68.25,20250226,570,5.26,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12078,N,00,N
20250512,110633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,600,1,2,0.17,44596326,74633,48.02,599,606,593,778,420,599,597.54,2.26,0,12311,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,299,-1.45,0.74,12,0.15,-415.00,815.00,1890,20250226,-68.25,570,20241206,5.26,1890,-68.25,20250226,574,4.53,20250509,1890,-68.25,20250226,570,5.26,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12078,N,00,N
20250512,100632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,602,3,2,0.50,31490809,52800,33.97,599,606,593,778,420,599,596.42,2.26,0,1435,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,300,-1.45,0.74,12,0.11,-415.00,815.00,1890,20250226,-68.15,570,20241206,5.61,1890,-68.15,20250226,574,4.88,20250509,1890,-68.15,20250226,570,5.61,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12078,N,00,N
20250512,090633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,595,-4,5,-0.67,6877823,11534,7.42,599,599,595,778,420,599,596.31,2.26,0,-9714,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,297,-1.43,0.73,12,0.02,-415.00,815.00,1890,20250226,-68.52,570,20241206,4.39,1890,-68.52,20250226,574,3.66,20250509,1890,-68.52,20250226,570,4.39,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12078,N,00,N
20250509,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,599,9,2,1.53,91147009,154804,75.88,594,600,574,767,413,590,588.76,2.28,0,-8995,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,299,-1.44,0.73,12,0.31,-415.00,815.00,1890,20250226,-68.31,570,20241206,5.09,1890,-68.31,20250226,574,4.36,20250509,1890,-68.31,20250226,570,5.09,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,12078,N,00,N
20250509,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,598,8,2,1.36,88862084,150990,74.01,594,600,574,767,413,590,588.53,2.28,0,-6777,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,298,-1.44,0.73,12,0.30,-415.00,815.00,1890,20250226,-68.36,570,20241206,4.91,1890,-68.36,20250226,574,4.18,20250509,1890,-68.36,20250226,570,4.91,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,0,N,00,N
20250509,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,593,3,2,0.51,69397545,118369,58.02,594,598,574,767,413,590,586.28,2.28,0,-20537,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,296,-1.43,0.73,12,0.24,-415.00,815.00,1890,20250226,-68.62,570,20241206,4.04,1890,-68.62,20250226,574,3.31,20250509,1890,-68.62,20250226,570,4.04,20241206,0.00,Y,085810,500,253 억,,1137240,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 160627 57 100.00 KOSDAQ IT 서비스 N N N N N 604 5 2 0.83 86100690 143382 92.26 599 609 593 778 420 599 600.50 2.26 0 21901 617 608 591 582 565 612 586 253 179 500 350 1 1 49856389 301 -1.46 0.74 12 0.29 -415.00 815.00 1890 20250226 -68.04 570 20241206 5.96 1890 -68.04 20250226 574 5.23 20250509 1890 -68.04 20250226 570 5.96 20241206 0.00 Y 085810 500 253 억 1127538 N N 12963 N 00 N
3 20250512 150635 57 100.00 KOSDAQ IT 서비스 N N N N N 604 5 2 0.83 83841585 139634 89.85 599 609 593 778 420 599 600.44 2.26 0 24983 617 608 591 582 565 612 586 253 179 500 350 1 1 49856389 301 -1.46 0.74 12 0.28 -415.00 815.00 1890 20250226 -68.04 570 20241206 5.96 1890 -68.04 20250226 574 5.23 20250509 1890 -68.04 20250226 570 5.96 20241206 0.00 Y 085810 500 253 억 1127538 N N 12078 N 00 N
4 20250512 140633 57 100.00 KOSDAQ IT 서비스 N N N N N 607 8 2 1.34 77105653 128445 82.65 599 609 593 778 420 599 600.30 2.26 0 26957 617 608 591 582 565 612 586 253 179 500 350 1 1 49856389 303 -1.46 0.74 12 0.26 -415.00 815.00 1890 20250226 -67.88 570 20241206 6.49 1890 -67.88 20250226 574 5.75 20250509 1890 -67.88 20250226 570 6.49 20241206 0.00 Y 085810 500 253 억 1127538 N N 12078 N 00 N
5 20250512 130633 57 100.00 KOSDAQ IT 서비스 N N N N N 603 4 2 0.67 68516163 114234 73.50 599 609 593 778 420 599 599.79 2.26 0 23288 617 608 591 582 565 612 586 253 179 500 350 1 1 49856389 301 -1.45 0.74 12 0.23 -415.00 815.00 1890 20250226 -68.10 570 20241206 5.79 1890 -68.10 20250226 574 5.05 20250509 1890 -68.10 20250226 570 5.79 20241206 0.00 Y 085810 500 253 억 1127538 N N 12078 N 00 N
6 20250512 120634 57 100.00 KOSDAQ IT 서비스 N N N N N 600 1 2 0.17 48165125 80584 51.85 599 606 593 778 420 599 597.70 2.26 0 14251 617 608 591 582 565 612 586 253 179 500 350 1 1 49856389 299 -1.45 0.74 12 0.16 -415.00 815.00 1890 20250226 -68.25 570 20241206 5.26 1890 -68.25 20250226 574 4.53 20250509 1890 -68.25 20250226 570 5.26 20241206 0.00 Y 085810 500 253 억 1127538 N N 12078 N 00 N
7 20250512 110633 57 100.00 KOSDAQ IT 서비스 N N N N N 600 1 2 0.17 44596326 74633 48.02 599 606 593 778 420 599 597.54 2.26 0 12311 617 608 591 582 565 612 586 253 179 500 350 1 1 49856389 299 -1.45 0.74 12 0.15 -415.00 815.00 1890 20250226 -68.25 570 20241206 5.26 1890 -68.25 20250226 574 4.53 20250509 1890 -68.25 20250226 570 5.26 20241206 0.00 Y 085810 500 253 억 1127538 N N 12078 N 00 N
8 20250512 100632 57 100.00 KOSDAQ IT 서비스 N N N N N 602 3 2 0.50 31490809 52800 33.97 599 606 593 778 420 599 596.42 2.26 0 1435 617 608 591 582 565 612 586 253 179 500 350 1 1 49856389 300 -1.45 0.74 12 0.11 -415.00 815.00 1890 20250226 -68.15 570 20241206 5.61 1890 -68.15 20250226 574 4.88 20250509 1890 -68.15 20250226 570 5.61 20241206 0.00 Y 085810 500 253 억 1127538 N N 12078 N 00 N
9 20250512 090633 57 100.00 KOSDAQ IT 서비스 N N N N N 595 -4 5 -0.67 6877823 11534 7.42 599 599 595 778 420 599 596.31 2.26 0 -9714 617 608 591 582 565 612 586 253 179 500 350 1 1 49856389 297 -1.43 0.73 12 0.02 -415.00 815.00 1890 20250226 -68.52 570 20241206 4.39 1890 -68.52 20250226 574 3.66 20250509 1890 -68.52 20250226 570 4.39 20241206 0.00 Y 085810 500 253 억 1127538 N N 12078 N 00 N
10 20250509 160628 57 100.00 KOSDAQ IT 서비스 N N N N N 599 9 2 1.53 91147009 154804 75.88 594 600 574 767 413 590 588.76 2.28 0 -8995 628 609 597 578 566 603 572 253 177 500 350 1 1 49856389 299 -1.44 0.73 12 0.31 -415.00 815.00 1890 20250226 -68.31 570 20241206 5.09 1890 -68.31 20250226 574 4.36 20250509 1890 -68.31 20250226 570 5.09 20241206 0.00 Y 085810 500 253 억 1137240 N N 12078 N 00 N
11 20250509 150634 57 100.00 KOSDAQ IT 서비스 N N N N N 598 8 2 1.36 88862084 150990 74.01 594 600 574 767 413 590 588.53 2.28 0 -6777 628 609 597 578 566 603 572 253 177 500 350 1 1 49856389 298 -1.44 0.73 12 0.30 -415.00 815.00 1890 20250226 -68.36 570 20241206 4.91 1890 -68.36 20250226 574 4.18 20250509 1890 -68.36 20250226 570 4.91 20241206 0.00 Y 085810 500 253 억 1137240 N N 0 N 00 N
12 20250509 140631 57 100.00 KOSDAQ IT 서비스 N N N N N 593 3 2 0.51 69397545 118369 58.02 594 598 574 767 413 590 586.28 2.28 0 -20537 628 609 597 578 566 603 572 253 177 500 350 1 1 49856389 296 -1.43 0.73 12 0.24 -415.00 815.00 1890 20250226 -68.62 570 20241206 4.04 1890 -68.62 20250226 574 3.31 20250509 1890 -68.62 20250226 570 4.04 20241206 0.00 Y 085810 500 253 억 1137240 N N 0 N 00 N