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
150900/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
20250512,160808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,40,2,0.79,201573520,39945,84.21,5040,5120,4990,6590,3550,5070,5046.28,13.75,0,8241,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,597,13.31,1.55,12,0.34,384.00,3303.00,7800,20240828,-34.49,4110,20241115,24.33,5630,-9.24,20250402,4150,23.13,20250409,7800,-34.49,20240828,4110,24.33,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,252,N,00,N
20250512,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-10,5,-0.20,162525840,32270,68.03,5040,5080,4990,6590,3550,5070,5036.44,13.75,0,9575,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,591,13.18,1.53,12,0.28,384.00,3303.00,7800,20240828,-35.13,4110,20241115,23.11,5630,-10.12,20250402,4150,21.93,20250409,7800,-35.13,20240828,4110,23.11,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,1461,N,00,N
20250512,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-10,5,-0.20,130231280,25864,54.53,5040,5080,4990,6590,3550,5070,5035.23,13.75,0,9930,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,591,13.18,1.53,12,0.22,384.00,3303.00,7800,20240828,-35.13,4110,20241115,23.11,5630,-10.12,20250402,4150,21.93,20250409,7800,-35.13,20240828,4110,23.11,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,1461,N,00,N
20250512,130815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-30,5,-0.59,108108520,21484,45.29,5040,5080,4990,6590,3550,5070,5032.05,13.75,0,7421,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,589,13.12,1.53,12,0.18,384.00,3303.00,7800,20240828,-35.38,4110,20241115,22.63,5630,-10.48,20250402,4150,21.45,20250409,7800,-35.38,20240828,4110,22.63,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,1461,N,00,N
20250512,120816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-10,5,-0.20,77591590,15414,32.50,5040,5080,4990,6590,3550,5070,5033.84,13.75,0,5412,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,591,13.18,1.53,12,0.13,384.00,3303.00,7800,20240828,-35.13,4110,20241115,23.11,5630,-10.12,20250402,4150,21.93,20250409,7800,-35.13,20240828,4110,23.11,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,1461,N,00,N
20250512,110815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-10,5,-0.20,67423685,13403,28.26,5040,5080,4990,6590,3550,5070,5030.49,13.75,0,3765,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,591,13.18,1.53,12,0.11,384.00,3303.00,7800,20240828,-35.13,4110,20241115,23.11,5630,-10.12,20250402,4150,21.93,20250409,7800,-35.13,20240828,4110,23.11,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,1461,N,00,N
20250512,100813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,0,3,0.00,47482975,9446,19.91,5040,5080,4990,6590,3550,5070,5026.78,13.75,0,1402,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,592,13.20,1.53,12,0.08,384.00,3303.00,7800,20240828,-35.00,4110,20241115,23.36,5630,-9.95,20250402,4150,22.17,20250409,7800,-35.00,20240828,4110,23.36,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,1461,N,00,N
20250512,090815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-20,5,-0.39,8671480,1727,3.64,5040,5050,5010,6590,3550,5070,5021.12,13.75,0,-7,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,590,13.15,1.53,12,0.01,384.00,3303.00,7800,20240828,-35.26,4110,20241115,22.87,5630,-10.30,20250402,4150,21.69,20250409,7800,-35.26,20240828,4110,22.87,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,1461,N,00,N
20250509,160808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-50,5,-0.98,238626550,47388,75.17,5150,5150,4995,6650,3590,5120,5035.54,13.40,0,-11096,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,592,13.20,1.53,12,0.41,384.00,3303.00,7800,20240828,-35.00,4110,20241115,23.36,5630,-9.95,20250402,4150,22.17,20250409,7800,-35.00,20240828,4110,23.36,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,1461,N,00,N
20250509,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-80,5,-1.56,203921060,40526,64.28,5150,5150,4995,6650,3590,5120,5031.86,13.40,0,-7778,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,589,13.12,1.53,12,0.35,384.00,3303.00,7800,20240828,-35.38,4110,20241115,22.63,5630,-10.48,20250402,4150,21.45,20250409,7800,-35.38,20240828,4110,22.63,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,453,N,00,N
20250509,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-100,5,-1.95,163232430,32404,51.40,5150,5150,4995,6650,3590,5120,5037.42,13.40,0,-7932,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,587,13.07,1.52,12,0.28,384.00,3303.00,7800,20240828,-35.64,4110,20241115,22.14,5630,-10.83,20250402,4150,20.96,20250409,7800,-35.64,20240828,4110,22.14,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,453,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 160808 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 40 2 0.79 201573520 39945 84.21 5040 5120 4990 6590 3550 5070 5046.28 13.75 0 8241 5226 5147 5071 4992 4916 5110 4955 58 1520 500 3140 10 1 11685422 597 13.31 1.55 12 0.34 384.00 3303.00 7800 20240828 -34.49 4110 20241115 24.33 5630 -9.24 20250402 4150 23.13 20250409 7800 -34.49 20240828 4110 24.33 20241115 2.22 Y 150900 500 58 억 1606315 N N 252 N 00 N
3 20250512 150817 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -10 5 -0.20 162525840 32270 68.03 5040 5080 4990 6590 3550 5070 5036.44 13.75 0 9575 5226 5147 5071 4992 4916 5110 4955 58 1520 500 3140 10 1 11685422 591 13.18 1.53 12 0.28 384.00 3303.00 7800 20240828 -35.13 4110 20241115 23.11 5630 -10.12 20250402 4150 21.93 20250409 7800 -35.13 20240828 4110 23.11 20241115 2.22 Y 150900 500 58 억 1606315 N N 1461 N 00 N
4 20250512 140815 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -10 5 -0.20 130231280 25864 54.53 5040 5080 4990 6590 3550 5070 5035.23 13.75 0 9930 5226 5147 5071 4992 4916 5110 4955 58 1520 500 3140 10 1 11685422 591 13.18 1.53 12 0.22 384.00 3303.00 7800 20240828 -35.13 4110 20241115 23.11 5630 -10.12 20250402 4150 21.93 20250409 7800 -35.13 20240828 4110 23.11 20241115 2.22 Y 150900 500 58 억 1606315 N N 1461 N 00 N
5 20250512 130815 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 -30 5 -0.59 108108520 21484 45.29 5040 5080 4990 6590 3550 5070 5032.05 13.75 0 7421 5226 5147 5071 4992 4916 5110 4955 58 1520 500 3140 10 1 11685422 589 13.12 1.53 12 0.18 384.00 3303.00 7800 20240828 -35.38 4110 20241115 22.63 5630 -10.48 20250402 4150 21.45 20250409 7800 -35.38 20240828 4110 22.63 20241115 2.22 Y 150900 500 58 억 1606315 N N 1461 N 00 N
6 20250512 120816 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -10 5 -0.20 77591590 15414 32.50 5040 5080 4990 6590 3550 5070 5033.84 13.75 0 5412 5226 5147 5071 4992 4916 5110 4955 58 1520 500 3140 10 1 11685422 591 13.18 1.53 12 0.13 384.00 3303.00 7800 20240828 -35.13 4110 20241115 23.11 5630 -10.12 20250402 4150 21.93 20250409 7800 -35.13 20240828 4110 23.11 20241115 2.22 Y 150900 500 58 억 1606315 N N 1461 N 00 N
7 20250512 110815 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -10 5 -0.20 67423685 13403 28.26 5040 5080 4990 6590 3550 5070 5030.49 13.75 0 3765 5226 5147 5071 4992 4916 5110 4955 58 1520 500 3140 10 1 11685422 591 13.18 1.53 12 0.11 384.00 3303.00 7800 20240828 -35.13 4110 20241115 23.11 5630 -10.12 20250402 4150 21.93 20250409 7800 -35.13 20240828 4110 23.11 20241115 2.22 Y 150900 500 58 억 1606315 N N 1461 N 00 N
8 20250512 100813 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 0 3 0.00 47482975 9446 19.91 5040 5080 4990 6590 3550 5070 5026.78 13.75 0 1402 5226 5147 5071 4992 4916 5110 4955 58 1520 500 3140 10 1 11685422 592 13.20 1.53 12 0.08 384.00 3303.00 7800 20240828 -35.00 4110 20241115 23.36 5630 -9.95 20250402 4150 22.17 20250409 7800 -35.00 20240828 4110 23.36 20241115 2.22 Y 150900 500 58 억 1606315 N N 1461 N 00 N
9 20250512 090815 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -20 5 -0.39 8671480 1727 3.64 5040 5050 5010 6590 3550 5070 5021.12 13.75 0 -7 5226 5147 5071 4992 4916 5110 4955 58 1520 500 3140 10 1 11685422 590 13.15 1.53 12 0.01 384.00 3303.00 7800 20240828 -35.26 4110 20241115 22.87 5630 -10.30 20250402 4150 21.69 20250409 7800 -35.26 20240828 4110 22.87 20241115 2.22 Y 150900 500 58 억 1606315 N N 1461 N 00 N
10 20250509 160808 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 -50 5 -0.98 238626550 47388 75.17 5150 5150 4995 6650 3590 5120 5035.54 13.40 0 -11096 5220 5170 5070 5020 4920 5195 5045 58 1530 500 3170 10 1 11685422 592 13.20 1.53 12 0.41 384.00 3303.00 7800 20240828 -35.00 4110 20241115 23.36 5630 -9.95 20250402 4150 22.17 20250409 7800 -35.00 20240828 4110 23.36 20241115 2.29 Y 150900 500 58 억 1566257 N N 1461 N 00 N
11 20250509 150817 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 -80 5 -1.56 203921060 40526 64.28 5150 5150 4995 6650 3590 5120 5031.86 13.40 0 -7778 5220 5170 5070 5020 4920 5195 5045 58 1530 500 3170 10 1 11685422 589 13.12 1.53 12 0.35 384.00 3303.00 7800 20240828 -35.38 4110 20241115 22.63 5630 -10.48 20250402 4150 21.45 20250409 7800 -35.38 20240828 4110 22.63 20241115 2.29 Y 150900 500 58 억 1566257 N N 453 N 00 N
12 20250509 140813 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 -100 5 -1.95 163232430 32404 51.40 5150 5150 4995 6650 3590 5120 5037.42 13.40 0 -7932 5220 5170 5070 5020 4920 5195 5045 58 1530 500 3170 10 1 11685422 587 13.07 1.52 12 0.28 384.00 3303.00 7800 20240828 -35.64 4110 20241115 22.14 5630 -10.83 20250402 4150 20.96 20250409 7800 -35.64 20240828 4110 22.14 20241115 2.29 Y 150900 500 58 억 1566257 N N 453 N 00 N