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
217270/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
20250512,160901,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6760,-70,5,-1.02,973556815,143413,84.28,6850,6870,6710,8870,4790,6830,6788.49,1.68,0,-13026,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3157,160.95,0.80,12,0.31,42.00,8429.00,8970,20250422,-24.64,4700,20240805,43.83,8970,-24.64,20250422,5320,27.07,20250102,8970,-24.64,20250422,4700,43.83,20240805,1.30,Y,217270,500,233 억,,783822,N,N,24210,N,00,N
20250512,150911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6750,-80,5,-1.17,948712775,139735,82.12,6850,6870,6710,8870,4790,6830,6789.37,1.68,0,-11636,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3152,160.71,0.80,12,0.30,42.00,8429.00,8970,20250422,-24.75,4700,20240805,43.62,8970,-24.75,20250422,5320,26.88,20250102,8970,-24.75,20250422,4700,43.62,20240805,1.30,Y,217270,500,233 억,,783822,N,N,23162,N,00,N
20250512,140909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6720,-110,5,-1.61,820926985,120766,70.97,6850,6870,6720,8870,4790,6830,6797.67,1.68,0,-11444,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3138,160.00,0.80,12,0.26,42.00,8429.00,8970,20250422,-25.08,4700,20240805,42.98,8970,-25.08,20250422,5320,26.32,20250102,8970,-25.08,20250422,4700,42.98,20240805,1.30,Y,217270,500,233 억,,783822,N,N,23162,N,00,N
20250512,130909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6760,-70,5,-1.02,678285055,99685,58.58,6850,6870,6750,8870,4790,6830,6804.28,1.68,0,-11552,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3157,160.95,0.80,12,0.21,42.00,8429.00,8970,20250422,-24.64,4700,20240805,43.83,8970,-24.64,20250422,5320,27.07,20250102,8970,-24.64,20250422,4700,43.83,20240805,1.30,Y,217270,500,233 억,,783822,N,N,23162,N,00,N
20250512,120909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6770,-60,5,-0.88,575458295,84496,49.66,6850,6870,6750,8870,4790,6830,6810.48,1.68,0,-10658,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3162,161.19,0.80,12,0.18,42.00,8429.00,8970,20250422,-24.53,4700,20240805,44.04,8970,-24.53,20250422,5320,27.26,20250102,8970,-24.53,20250422,4700,44.04,20240805,1.30,Y,217270,500,233 억,,783822,N,N,23162,N,00,N
20250512,110909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,0,3,0.00,425634260,62451,36.70,6850,6870,6760,8870,4790,6830,6815.49,1.68,0,-6893,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3190,162.62,0.81,12,0.13,42.00,8429.00,8970,20250422,-23.86,4700,20240805,45.32,8970,-23.86,20250422,5320,28.38,20250102,8970,-23.86,20250422,4700,45.32,20240805,1.30,Y,217270,500,233 억,,783822,N,N,23162,N,00,N
20250512,100907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6860,30,2,0.44,287247640,42197,24.80,6850,6870,6760,8870,4790,6830,6807.30,1.68,0,-6067,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3204,163.33,0.81,12,0.09,42.00,8429.00,8970,20250422,-23.52,4700,20240805,45.96,8970,-23.52,20250422,5320,28.95,20250102,8970,-23.52,20250422,4700,45.96,20240805,1.30,Y,217270,500,233 억,,783822,N,N,23162,N,00,N
20250512,090908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6810,-20,5,-0.29,43259790,6343,3.73,6850,6870,6795,8870,4790,6830,6820.08,1.68,0,-3095,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3180,162.14,0.81,12,0.01,42.00,8429.00,8970,20250422,-24.08,4700,20240805,44.89,8970,-24.08,20250422,5320,28.01,20250102,8970,-24.08,20250422,4700,44.89,20240805,1.30,Y,217270,500,233 억,,783822,N,N,23162,N,00,N
20250509,160900,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,-70,5,-1.01,1163553240,169974,55.83,6970,7000,6790,8970,4830,6900,6845.48,1.70,0,-6336,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3190,162.62,0.81,12,0.36,42.00,8429.00,8970,20250422,-23.86,4700,20240805,45.32,8970,-23.86,20250422,5320,28.38,20250102,8970,-23.86,20250422,4700,45.32,20240805,1.32,Y,217270,500,233 억,,792833,N,N,23162,N,00,N
20250509,150910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,-70,5,-1.01,1126299360,164518,54.03,6970,7000,6790,8970,4830,6900,6846.06,1.70,0,-4054,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3190,162.62,0.81,12,0.35,42.00,8429.00,8970,20250422,-23.86,4700,20240805,45.32,8970,-23.86,20250422,5320,28.38,20250102,8970,-23.86,20250422,4700,45.32,20240805,1.32,Y,217270,500,233 억,,792833,N,N,37430,N,00,N
20250509,140907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,-70,5,-1.01,1001147650,146183,48.01,6970,7000,6790,8970,4830,6900,6848.59,1.70,0,1315,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3190,162.62,0.81,12,0.31,42.00,8429.00,8970,20250422,-23.86,4700,20240805,45.32,8970,-23.86,20250422,5320,28.38,20250102,8970,-23.86,20250422,4700,45.32,20240805,1.32,Y,217270,500,233 억,,792833,N,N,37430,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 160901 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6760 -70 5 -1.02 973556815 143413 84.28 6850 6870 6710 8870 4790 6830 6788.49 1.68 0 -13026 7083 6956 6873 6746 6663 6915 6705 234 2040 500 5050 10 1 46701643 3157 160.95 0.80 12 0.31 42.00 8429.00 8970 20250422 -24.64 4700 20240805 43.83 8970 -24.64 20250422 5320 27.07 20250102 8970 -24.64 20250422 4700 43.83 20240805 1.30 Y 217270 500 233 억 783822 N N 24210 N 00 N
3 20250512 150911 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6750 -80 5 -1.17 948712775 139735 82.12 6850 6870 6710 8870 4790 6830 6789.37 1.68 0 -11636 7083 6956 6873 6746 6663 6915 6705 234 2040 500 5050 10 1 46701643 3152 160.71 0.80 12 0.30 42.00 8429.00 8970 20250422 -24.75 4700 20240805 43.62 8970 -24.75 20250422 5320 26.88 20250102 8970 -24.75 20250422 4700 43.62 20240805 1.30 Y 217270 500 233 억 783822 N N 23162 N 00 N
4 20250512 140909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6720 -110 5 -1.61 820926985 120766 70.97 6850 6870 6720 8870 4790 6830 6797.67 1.68 0 -11444 7083 6956 6873 6746 6663 6915 6705 234 2040 500 5050 10 1 46701643 3138 160.00 0.80 12 0.26 42.00 8429.00 8970 20250422 -25.08 4700 20240805 42.98 8970 -25.08 20250422 5320 26.32 20250102 8970 -25.08 20250422 4700 42.98 20240805 1.30 Y 217270 500 233 억 783822 N N 23162 N 00 N
5 20250512 130909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6760 -70 5 -1.02 678285055 99685 58.58 6850 6870 6750 8870 4790 6830 6804.28 1.68 0 -11552 7083 6956 6873 6746 6663 6915 6705 234 2040 500 5050 10 1 46701643 3157 160.95 0.80 12 0.21 42.00 8429.00 8970 20250422 -24.64 4700 20240805 43.83 8970 -24.64 20250422 5320 27.07 20250102 8970 -24.64 20250422 4700 43.83 20240805 1.30 Y 217270 500 233 억 783822 N N 23162 N 00 N
6 20250512 120909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6770 -60 5 -0.88 575458295 84496 49.66 6850 6870 6750 8870 4790 6830 6810.48 1.68 0 -10658 7083 6956 6873 6746 6663 6915 6705 234 2040 500 5050 10 1 46701643 3162 161.19 0.80 12 0.18 42.00 8429.00 8970 20250422 -24.53 4700 20240805 44.04 8970 -24.53 20250422 5320 27.26 20250102 8970 -24.53 20250422 4700 44.04 20240805 1.30 Y 217270 500 233 억 783822 N N 23162 N 00 N
7 20250512 110909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6830 0 3 0.00 425634260 62451 36.70 6850 6870 6760 8870 4790 6830 6815.49 1.68 0 -6893 7083 6956 6873 6746 6663 6915 6705 234 2040 500 5050 10 1 46701643 3190 162.62 0.81 12 0.13 42.00 8429.00 8970 20250422 -23.86 4700 20240805 45.32 8970 -23.86 20250422 5320 28.38 20250102 8970 -23.86 20250422 4700 45.32 20240805 1.30 Y 217270 500 233 억 783822 N N 23162 N 00 N
8 20250512 100907 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6860 30 2 0.44 287247640 42197 24.80 6850 6870 6760 8870 4790 6830 6807.30 1.68 0 -6067 7083 6956 6873 6746 6663 6915 6705 234 2040 500 5050 10 1 46701643 3204 163.33 0.81 12 0.09 42.00 8429.00 8970 20250422 -23.52 4700 20240805 45.96 8970 -23.52 20250422 5320 28.95 20250102 8970 -23.52 20250422 4700 45.96 20240805 1.30 Y 217270 500 233 억 783822 N N 23162 N 00 N
9 20250512 090908 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6810 -20 5 -0.29 43259790 6343 3.73 6850 6870 6795 8870 4790 6830 6820.08 1.68 0 -3095 7083 6956 6873 6746 6663 6915 6705 234 2040 500 5050 10 1 46701643 3180 162.14 0.81 12 0.01 42.00 8429.00 8970 20250422 -24.08 4700 20240805 44.89 8970 -24.08 20250422 5320 28.01 20250102 8970 -24.08 20250422 4700 44.89 20240805 1.30 Y 217270 500 233 억 783822 N N 23162 N 00 N
10 20250509 160900 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6830 -70 5 -1.01 1163553240 169974 55.83 6970 7000 6790 8970 4830 6900 6845.48 1.70 0 -6336 7286 7092 6956 6762 6626 7025 6695 234 2070 500 5100 10 1 46701643 3190 162.62 0.81 12 0.36 42.00 8429.00 8970 20250422 -23.86 4700 20240805 45.32 8970 -23.86 20250422 5320 28.38 20250102 8970 -23.86 20250422 4700 45.32 20240805 1.32 Y 217270 500 233 억 792833 N N 23162 N 00 N
11 20250509 150910 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6830 -70 5 -1.01 1126299360 164518 54.03 6970 7000 6790 8970 4830 6900 6846.06 1.70 0 -4054 7286 7092 6956 6762 6626 7025 6695 234 2070 500 5100 10 1 46701643 3190 162.62 0.81 12 0.35 42.00 8429.00 8970 20250422 -23.86 4700 20240805 45.32 8970 -23.86 20250422 5320 28.38 20250102 8970 -23.86 20250422 4700 45.32 20240805 1.32 Y 217270 500 233 억 792833 N N 37430 N 00 N
12 20250509 140907 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6830 -70 5 -1.01 1001147650 146183 48.01 6970 7000 6790 8970 4830 6900 6848.59 1.70 0 1315 7286 7092 6956 6762 6626 7025 6695 234 2070 500 5100 10 1 46701643 3190 162.62 0.81 12 0.31 42.00 8429.00 8970 20250422 -23.86 4700 20240805 45.32 8970 -23.86 20250422 5320 28.38 20250102 8970 -23.86 20250422 4700 45.32 20240805 1.32 Y 217270 500 233 억 792833 N N 37430 N 00 N