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
204610/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
20250512,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1663,-24,5,-1.42,226441630,135868,88.39,1698,1698,1653,2190,1181,1687,1666.63,2.73,0,-65397,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1020,9.50,1.01,12,0.22,175.00,1645.00,1890,20250310,-12.01,1007,20240805,65.14,1890,-12.01,20250310,1477,12.59,20250103,1890,-12.01,20250310,1007,65.14,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,2335,N,00,N
20250512,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,-13,5,-0.77,207747711,124650,81.09,1698,1698,1653,2190,1181,1687,1666.65,2.73,0,-60836,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1027,9.57,1.02,12,0.20,175.00,1645.00,1890,20250310,-11.43,1007,20240805,66.24,1890,-11.43,20250310,1477,13.34,20250103,1890,-11.43,20250310,1007,66.24,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,4665,N,00,N
20250512,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1662,-25,5,-1.48,165743617,99499,64.73,1698,1698,1653,2190,1181,1687,1665.78,2.73,0,-49124,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1019,9.50,1.01,12,0.16,175.00,1645.00,1890,20250310,-12.06,1007,20240805,65.04,1890,-12.06,20250310,1477,12.53,20250103,1890,-12.06,20250310,1007,65.04,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,4665,N,00,N
20250512,130853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,-27,5,-1.60,142729945,85630,55.71,1698,1698,1653,2190,1181,1687,1666.82,2.73,0,-40501,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1018,9.49,1.01,12,0.14,175.00,1645.00,1890,20250310,-12.17,1007,20240805,64.85,1890,-12.17,20250310,1477,12.39,20250103,1890,-12.17,20250310,1007,64.85,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,4665,N,00,N
20250512,120853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,-27,5,-1.60,134587220,80728,52.52,1698,1698,1653,2190,1181,1687,1667.17,2.73,0,-38593,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1018,9.49,1.01,12,0.13,175.00,1645.00,1890,20250310,-12.17,1007,20240805,64.85,1890,-12.17,20250310,1477,12.39,20250103,1890,-12.17,20250310,1007,64.85,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,4665,N,00,N
20250512,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,-22,5,-1.30,72378050,43201,28.10,1698,1698,1665,2190,1181,1687,1675.38,2.73,0,-13838,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1021,9.51,1.01,12,0.07,175.00,1645.00,1890,20250310,-11.90,1007,20240805,65.34,1890,-11.90,20250310,1477,12.73,20250103,1890,-11.90,20250310,1007,65.34,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,4665,N,00,N
20250512,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,0,3,0.00,27023797,16074,10.46,1698,1698,1673,2190,1181,1687,1681.21,2.73,0,-4022,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1034,9.64,1.03,12,0.03,175.00,1645.00,1890,20250310,-10.74,1007,20240805,67.53,1890,-10.74,20250310,1477,14.22,20250103,1890,-10.74,20250310,1007,67.53,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,4665,N,00,N
20250512,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,11,2,0.65,1733658,1021,0.66,1698,1698,1698,2190,1181,1687,1698.00,2.73,0,-657,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1041,9.70,1.03,12,0.00,175.00,1645.00,1890,20250310,-10.16,1007,20240805,68.62,1890,-10.16,20250310,1477,14.96,20250103,1890,-10.16,20250310,1007,68.62,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,4665,N,00,N
20250509,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,-16,5,-0.94,260110955,153717,233.78,1714,1714,1681,2210,1193,1703,1692.14,2.72,0,6159,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1034,9.64,1.03,12,0.25,175.00,1645.00,1890,20250310,-10.74,1007,20240805,67.53,1890,-10.74,20250310,1477,14.22,20250103,1890,-10.74,20250310,1007,67.53,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,4664,N,00,N
20250509,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1693,-10,5,-0.59,238651657,141005,214.45,1714,1714,1681,2210,1193,1703,1692.50,2.72,0,10223,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1038,9.67,1.03,12,0.23,175.00,1645.00,1890,20250310,-10.42,1007,20240805,68.12,1890,-10.42,20250310,1477,14.62,20250103,1890,-10.42,20250310,1007,68.12,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,9,N,00,N
20250509,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,-7,5,-0.41,216230783,127797,194.36,1714,1714,1681,2210,1193,1703,1691.99,2.72,0,10182,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1040,9.69,1.03,12,0.21,175.00,1645.00,1890,20250310,-10.26,1007,20240805,68.42,1890,-10.26,20250310,1477,14.83,20250103,1890,-10.26,20250310,1007,68.42,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,9,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 160845 57 100.00 KOSDAQ IT 서비스 N N N N N 1663 -24 5 -1.42 226441630 135868 88.39 1698 1698 1653 2190 1181 1687 1666.63 2.73 0 -65397 1727 1707 1694 1674 1661 1700 1667 68 503 100 1240 1 1 61321720 1020 9.50 1.01 12 0.22 175.00 1645.00 1890 20250310 -12.01 1007 20240805 65.14 1890 -12.01 20250310 1477 12.59 20250103 1890 -12.01 20250310 1007 65.14 20240805 1.48 Y 204610 100 68 억 1673334 N N 2335 N 00 N
3 20250512 150854 57 100.00 KOSDAQ IT 서비스 N N N N N 1674 -13 5 -0.77 207747711 124650 81.09 1698 1698 1653 2190 1181 1687 1666.65 2.73 0 -60836 1727 1707 1694 1674 1661 1700 1667 68 503 100 1240 1 1 61321720 1027 9.57 1.02 12 0.20 175.00 1645.00 1890 20250310 -11.43 1007 20240805 66.24 1890 -11.43 20250310 1477 13.34 20250103 1890 -11.43 20250310 1007 66.24 20240805 1.48 Y 204610 100 68 억 1673334 N N 4665 N 00 N
4 20250512 140853 57 100.00 KOSDAQ IT 서비스 N N N N N 1662 -25 5 -1.48 165743617 99499 64.73 1698 1698 1653 2190 1181 1687 1665.78 2.73 0 -49124 1727 1707 1694 1674 1661 1700 1667 68 503 100 1240 1 1 61321720 1019 9.50 1.01 12 0.16 175.00 1645.00 1890 20250310 -12.06 1007 20240805 65.04 1890 -12.06 20250310 1477 12.53 20250103 1890 -12.06 20250310 1007 65.04 20240805 1.48 Y 204610 100 68 억 1673334 N N 4665 N 00 N
5 20250512 130853 57 100.00 KOSDAQ IT 서비스 N N N N N 1660 -27 5 -1.60 142729945 85630 55.71 1698 1698 1653 2190 1181 1687 1666.82 2.73 0 -40501 1727 1707 1694 1674 1661 1700 1667 68 503 100 1240 1 1 61321720 1018 9.49 1.01 12 0.14 175.00 1645.00 1890 20250310 -12.17 1007 20240805 64.85 1890 -12.17 20250310 1477 12.39 20250103 1890 -12.17 20250310 1007 64.85 20240805 1.48 Y 204610 100 68 억 1673334 N N 4665 N 00 N
6 20250512 120853 57 100.00 KOSDAQ IT 서비스 N N N N N 1660 -27 5 -1.60 134587220 80728 52.52 1698 1698 1653 2190 1181 1687 1667.17 2.73 0 -38593 1727 1707 1694 1674 1661 1700 1667 68 503 100 1240 1 1 61321720 1018 9.49 1.01 12 0.13 175.00 1645.00 1890 20250310 -12.17 1007 20240805 64.85 1890 -12.17 20250310 1477 12.39 20250103 1890 -12.17 20250310 1007 64.85 20240805 1.48 Y 204610 100 68 억 1673334 N N 4665 N 00 N
7 20250512 110853 57 100.00 KOSDAQ IT 서비스 N N N N N 1665 -22 5 -1.30 72378050 43201 28.10 1698 1698 1665 2190 1181 1687 1675.38 2.73 0 -13838 1727 1707 1694 1674 1661 1700 1667 68 503 100 1240 1 1 61321720 1021 9.51 1.01 12 0.07 175.00 1645.00 1890 20250310 -11.90 1007 20240805 65.34 1890 -11.90 20250310 1477 12.73 20250103 1890 -11.90 20250310 1007 65.34 20240805 1.48 Y 204610 100 68 억 1673334 N N 4665 N 00 N
8 20250512 100851 57 100.00 KOSDAQ IT 서비스 N N N N N 1687 0 3 0.00 27023797 16074 10.46 1698 1698 1673 2190 1181 1687 1681.21 2.73 0 -4022 1727 1707 1694 1674 1661 1700 1667 68 503 100 1240 1 1 61321720 1034 9.64 1.03 12 0.03 175.00 1645.00 1890 20250310 -10.74 1007 20240805 67.53 1890 -10.74 20250310 1477 14.22 20250103 1890 -10.74 20250310 1007 67.53 20240805 1.48 Y 204610 100 68 억 1673334 N N 4665 N 00 N
9 20250512 090852 57 100.00 KOSDAQ IT 서비스 N N N N N 1698 11 2 0.65 1733658 1021 0.66 1698 1698 1698 2190 1181 1687 1698.00 2.73 0 -657 1727 1707 1694 1674 1661 1700 1667 68 503 100 1240 1 1 61321720 1041 9.70 1.03 12 0.00 175.00 1645.00 1890 20250310 -10.16 1007 20240805 68.62 1890 -10.16 20250310 1477 14.96 20250103 1890 -10.16 20250310 1007 68.62 20240805 1.48 Y 204610 100 68 억 1673334 N N 4665 N 00 N
10 20250509 160845 57 100.00 KOSDAQ IT 서비스 N N N N N 1687 -16 5 -0.94 260110955 153717 233.78 1714 1714 1681 2210 1193 1703 1692.14 2.72 0 6159 1730 1716 1701 1687 1672 1723 1694 68 507 100 1260 1 1 61321720 1034 9.64 1.03 12 0.25 175.00 1645.00 1890 20250310 -10.74 1007 20240805 67.53 1890 -10.74 20250310 1477 14.22 20250103 1890 -10.74 20250310 1007 67.53 20240805 1.48 Y 204610 100 68 억 1668701 N N 4664 N 00 N
11 20250509 150854 57 100.00 KOSDAQ IT 서비스 N N N N N 1693 -10 5 -0.59 238651657 141005 214.45 1714 1714 1681 2210 1193 1703 1692.50 2.72 0 10223 1730 1716 1701 1687 1672 1723 1694 68 507 100 1260 1 1 61321720 1038 9.67 1.03 12 0.23 175.00 1645.00 1890 20250310 -10.42 1007 20240805 68.12 1890 -10.42 20250310 1477 14.62 20250103 1890 -10.42 20250310 1007 68.12 20240805 1.48 Y 204610 100 68 억 1668701 N N 9 N 00 N
12 20250509 140851 57 100.00 KOSDAQ IT 서비스 N N N N N 1696 -7 5 -0.41 216230783 127797 194.36 1714 1714 1681 2210 1193 1703 1691.99 2.72 0 10182 1730 1716 1701 1687 1672 1723 1694 68 507 100 1260 1 1 61321720 1040 9.69 1.03 12 0.21 175.00 1645.00 1890 20250310 -10.26 1007 20240805 68.42 1890 -10.26 20250310 1477 14.83 20250103 1890 -10.26 20250310 1007 68.42 20240805 1.48 Y 204610 100 68 억 1668701 N N 9 N 00 N