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
234340/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
20250512,160921,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14700,360,2,2.51,808470855,54328,269.52,14360,15330,14360,18640,10040,14340,14881.30,3.65,0,2788,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1390,14.31,0.81,12,0.57,1027.00,18085.00,24650,20240701,-40.37,11750,20250407,25.11,15790,-6.90,20250226,11750,25.11,20250407,24650,-40.37,20240701,11750,25.11,20250407,1.86,Y,234340,500,47 억,,345161,N,N,2343,N,00,N
20250512,150931,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14700,360,2,2.51,783437385,52623,261.07,14360,15330,14360,18640,10040,14340,14887.74,3.65,0,2995,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1390,14.31,0.81,12,0.56,1027.00,18085.00,24650,20240701,-40.37,11750,20250407,25.11,15790,-6.90,20250226,11750,25.11,20250407,24650,-40.37,20240701,11750,25.11,20250407,1.86,Y,234340,500,47 억,,345161,N,N,1881,N,00,N
20250512,140929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14650,310,2,2.16,681518065,45694,226.69,14360,15330,14360,18640,10040,14340,14914.83,3.65,0,1979,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1385,14.26,0.81,12,0.48,1027.00,18085.00,24650,20240701,-40.57,11750,20250407,24.68,15790,-7.22,20250226,11750,24.68,20250407,24650,-40.57,20240701,11750,24.68,20250407,1.86,Y,234340,500,47 억,,345161,N,N,1881,N,00,N
20250512,130930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14730,390,2,2.72,622673185,41689,206.82,14360,15330,14360,18640,10040,14340,14936.15,3.65,0,898,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1392,14.34,0.81,12,0.44,1027.00,18085.00,24650,20240701,-40.24,11750,20250407,25.36,15790,-6.71,20250226,11750,25.36,20250407,24650,-40.24,20240701,11750,25.36,20250407,1.86,Y,234340,500,47 억,,345161,N,N,1881,N,00,N
20250512,120929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14910,570,2,3.97,569389265,38097,189.00,14360,15330,14360,18640,10040,14340,14945.78,3.65,0,1368,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1409,14.52,0.82,12,0.40,1027.00,18085.00,24650,20240701,-39.51,11750,20250407,26.89,15790,-5.57,20250226,11750,26.89,20250407,24650,-39.51,20240701,11750,26.89,20250407,1.86,Y,234340,500,47 억,,345161,N,N,1881,N,00,N
20250512,110929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14880,540,2,3.77,526951835,35250,174.88,14360,15330,14360,18640,10040,14340,14948.99,3.65,0,1665,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1407,14.49,0.82,12,0.37,1027.00,18085.00,24650,20240701,-39.63,11750,20250407,26.64,15790,-5.76,20250226,11750,26.64,20250407,24650,-39.63,20240701,11750,26.64,20250407,1.86,Y,234340,500,47 억,,345161,N,N,1881,N,00,N
20250512,100927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14560,220,2,1.53,98228360,6756,33.52,14360,14690,14360,18640,10040,14340,14539.43,3.65,0,1045,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1376,14.18,0.81,12,0.07,1027.00,18085.00,24650,20240701,-40.93,11750,20250407,23.91,15790,-7.79,20250226,11750,23.91,20250407,24650,-40.93,20240701,11750,23.91,20250407,1.86,Y,234340,500,47 억,,345161,N,N,1881,N,00,N
20250512,090929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14450,110,2,0.77,14233630,986,4.89,14360,14490,14360,18640,10040,14340,14435.73,3.65,0,323,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1366,14.07,0.80,12,0.01,1027.00,18085.00,24650,20240701,-41.38,11750,20250407,22.98,15790,-8.49,20250226,11750,22.98,20250407,24650,-41.38,20240701,11750,22.98,20250407,1.86,Y,234340,500,47 억,,345161,N,N,1881,N,00,N
20250509,160920,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14340,-230,5,-1.58,288940760,20157,77.13,14660,14660,14170,18940,10200,14570,14334.51,3.69,0,-3359,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1356,13.96,0.79,12,0.21,1027.00,18085.00,24650,20240701,-41.83,11750,20250407,22.04,15790,-9.18,20250226,11750,22.04,20250407,24650,-41.83,20240701,11750,22.04,20250407,1.86,Y,234340,500,47 억,,349263,N,N,1881,N,00,N
20250509,150931,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14370,-200,5,-1.37,281884000,19665,75.25,14660,14660,14170,18940,10200,14570,14334.30,3.69,0,-3334,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1358,13.99,0.79,12,0.21,1027.00,18085.00,24650,20240701,-41.70,11750,20250407,22.30,15790,-8.99,20250226,11750,22.30,20250407,24650,-41.70,20240701,11750,22.30,20250407,1.86,Y,234340,500,47 억,,349263,N,N,2334,N,00,N
20250509,140927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14360,-210,5,-1.44,218986910,15270,58.43,14660,14660,14170,18940,10200,14570,14340.99,3.69,0,-3885,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1357,13.98,0.79,12,0.16,1027.00,18085.00,24650,20240701,-41.74,11750,20250407,22.21,15790,-9.06,20250226,11750,22.21,20250407,24650,-41.74,20240701,11750,22.21,20250407,1.86,Y,234340,500,47 억,,349263,N,N,2334,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 160921 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14700 360 2 2.51 808470855 54328 269.52 14360 15330 14360 18640 10040 14340 14881.30 3.65 0 2788 14880 14610 14390 14120 13900 14500 14010 47 4300 500 10030 10 1 9453000 1390 14.31 0.81 12 0.57 1027.00 18085.00 24650 20240701 -40.37 11750 20250407 25.11 15790 -6.90 20250226 11750 25.11 20250407 24650 -40.37 20240701 11750 25.11 20250407 1.86 Y 234340 500 47 억 345161 N N 2343 N 00 N
3 20250512 150931 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14700 360 2 2.51 783437385 52623 261.07 14360 15330 14360 18640 10040 14340 14887.74 3.65 0 2995 14880 14610 14390 14120 13900 14500 14010 47 4300 500 10030 10 1 9453000 1390 14.31 0.81 12 0.56 1027.00 18085.00 24650 20240701 -40.37 11750 20250407 25.11 15790 -6.90 20250226 11750 25.11 20250407 24650 -40.37 20240701 11750 25.11 20250407 1.86 Y 234340 500 47 억 345161 N N 1881 N 00 N
4 20250512 140929 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14650 310 2 2.16 681518065 45694 226.69 14360 15330 14360 18640 10040 14340 14914.83 3.65 0 1979 14880 14610 14390 14120 13900 14500 14010 47 4300 500 10030 10 1 9453000 1385 14.26 0.81 12 0.48 1027.00 18085.00 24650 20240701 -40.57 11750 20250407 24.68 15790 -7.22 20250226 11750 24.68 20250407 24650 -40.57 20240701 11750 24.68 20250407 1.86 Y 234340 500 47 억 345161 N N 1881 N 00 N
5 20250512 130930 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14730 390 2 2.72 622673185 41689 206.82 14360 15330 14360 18640 10040 14340 14936.15 3.65 0 898 14880 14610 14390 14120 13900 14500 14010 47 4300 500 10030 10 1 9453000 1392 14.34 0.81 12 0.44 1027.00 18085.00 24650 20240701 -40.24 11750 20250407 25.36 15790 -6.71 20250226 11750 25.36 20250407 24650 -40.24 20240701 11750 25.36 20250407 1.86 Y 234340 500 47 억 345161 N N 1881 N 00 N
6 20250512 120929 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14910 570 2 3.97 569389265 38097 189.00 14360 15330 14360 18640 10040 14340 14945.78 3.65 0 1368 14880 14610 14390 14120 13900 14500 14010 47 4300 500 10030 10 1 9453000 1409 14.52 0.82 12 0.40 1027.00 18085.00 24650 20240701 -39.51 11750 20250407 26.89 15790 -5.57 20250226 11750 26.89 20250407 24650 -39.51 20240701 11750 26.89 20250407 1.86 Y 234340 500 47 억 345161 N N 1881 N 00 N
7 20250512 110929 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14880 540 2 3.77 526951835 35250 174.88 14360 15330 14360 18640 10040 14340 14948.99 3.65 0 1665 14880 14610 14390 14120 13900 14500 14010 47 4300 500 10030 10 1 9453000 1407 14.49 0.82 12 0.37 1027.00 18085.00 24650 20240701 -39.63 11750 20250407 26.64 15790 -5.76 20250226 11750 26.64 20250407 24650 -39.63 20240701 11750 26.64 20250407 1.86 Y 234340 500 47 억 345161 N N 1881 N 00 N
8 20250512 100927 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14560 220 2 1.53 98228360 6756 33.52 14360 14690 14360 18640 10040 14340 14539.43 3.65 0 1045 14880 14610 14390 14120 13900 14500 14010 47 4300 500 10030 10 1 9453000 1376 14.18 0.81 12 0.07 1027.00 18085.00 24650 20240701 -40.93 11750 20250407 23.91 15790 -7.79 20250226 11750 23.91 20250407 24650 -40.93 20240701 11750 23.91 20250407 1.86 Y 234340 500 47 억 345161 N N 1881 N 00 N
9 20250512 090929 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14450 110 2 0.77 14233630 986 4.89 14360 14490 14360 18640 10040 14340 14435.73 3.65 0 323 14880 14610 14390 14120 13900 14500 14010 47 4300 500 10030 10 1 9453000 1366 14.07 0.80 12 0.01 1027.00 18085.00 24650 20240701 -41.38 11750 20250407 22.98 15790 -8.49 20250226 11750 22.98 20250407 24650 -41.38 20240701 11750 22.98 20250407 1.86 Y 234340 500 47 억 345161 N N 1881 N 00 N
10 20250509 160920 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14340 -230 5 -1.58 288940760 20157 77.13 14660 14660 14170 18940 10200 14570 14334.51 3.69 0 -3359 14810 14690 14460 14340 14110 14750 14400 47 4370 500 10190 10 1 9453000 1356 13.96 0.79 12 0.21 1027.00 18085.00 24650 20240701 -41.83 11750 20250407 22.04 15790 -9.18 20250226 11750 22.04 20250407 24650 -41.83 20240701 11750 22.04 20250407 1.86 Y 234340 500 47 억 349263 N N 1881 N 00 N
11 20250509 150931 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14370 -200 5 -1.37 281884000 19665 75.25 14660 14660 14170 18940 10200 14570 14334.30 3.69 0 -3334 14810 14690 14460 14340 14110 14750 14400 47 4370 500 10190 10 1 9453000 1358 13.99 0.79 12 0.21 1027.00 18085.00 24650 20240701 -41.70 11750 20250407 22.30 15790 -8.99 20250226 11750 22.30 20250407 24650 -41.70 20240701 11750 22.30 20250407 1.86 Y 234340 500 47 억 349263 N N 2334 N 00 N
12 20250509 140927 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14360 -210 5 -1.44 218986910 15270 58.43 14660 14660 14170 18940 10200 14570 14340.99 3.69 0 -3885 14810 14690 14460 14340 14110 14750 14400 47 4370 500 10190 10 1 9453000 1357 13.98 0.79 12 0.16 1027.00 18085.00 24650 20240701 -41.74 11750 20250407 22.21 15790 -9.06 20250226 11750 22.21 20250407 24650 -41.74 20240701 11750 22.21 20250407 1.86 Y 234340 500 47 억 349263 N N 2334 N 00 N