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
242040/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
20250512,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1808,5,2,0.28,8185380041,4483815,46.34,1794,1892,1748,2340,1263,1803,1825.56,1.26,0,-131236,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,626,-11.82,1.65,12,12.96,-153.00,1099.00,2445,20240508,-26.05,1220,20241209,48.20,2120,-14.72,20250508,1230,46.99,20250402,2295,-21.22,20240514,1220,48.20,20241209,5.38,Y,242040,100,34 억,,434820,N,N,35641,N,00,N
20250512,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1790,-13,5,-0.72,7950911323,4353887,44.99,1794,1892,1748,2340,1263,1803,1826.17,1.26,0,-128297,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,619,-11.70,1.63,12,12.58,-153.00,1099.00,2445,20240508,-26.79,1220,20241209,46.72,2120,-15.57,20250508,1230,45.53,20250402,2295,-22.00,20240514,1220,46.72,20241209,5.38,Y,242040,100,34 억,,434820,N,N,36655,N,00,N
20250512,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1811,8,2,0.44,7468790416,4086616,42.23,1794,1892,1748,2340,1263,1803,1827.63,1.26,0,-130452,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,627,-11.84,1.65,12,11.81,-153.00,1099.00,2445,20240508,-25.93,1220,20241209,48.44,2120,-14.58,20250508,1230,47.24,20250402,2295,-21.09,20240514,1220,48.44,20241209,5.38,Y,242040,100,34 억,,434820,N,N,36655,N,00,N
20250512,130938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1825,22,2,1.22,7051943960,3857077,39.86,1794,1892,1748,2340,1263,1803,1828.32,1.26,0,-125288,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,632,-11.93,1.66,12,11.15,-153.00,1099.00,2445,20240508,-25.36,1220,20241209,49.59,2120,-13.92,20250508,1230,48.37,20250402,2295,-20.48,20240514,1220,49.59,20241209,5.38,Y,242040,100,34 억,,434820,N,N,36655,N,00,N
20250512,120938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1818,15,2,0.83,5418877671,2972214,30.71,1794,1892,1748,2340,1263,1803,1823.18,1.26,0,-149752,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,629,-11.88,1.65,12,8.59,-153.00,1099.00,2445,20240508,-25.64,1220,20241209,49.02,2120,-14.25,20250508,1230,47.80,20250402,2295,-20.78,20240514,1220,49.02,20241209,5.38,Y,242040,100,34 억,,434820,N,N,36655,N,00,N
20250512,110937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-54,5,-3.00,1690094056,948471,9.80,1794,1829,1748,2340,1263,1803,1781.89,1.26,0,-151861,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,605,-11.43,1.59,12,2.74,-153.00,1099.00,2445,20240508,-28.47,1220,20241209,43.36,2120,-17.50,20250508,1230,42.20,20250402,2295,-23.79,20240514,1220,43.36,20241209,5.38,Y,242040,100,34 억,,434820,N,N,36655,N,00,N
20250512,100935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1784,-19,5,-1.05,1266354786,708839,7.33,1794,1829,1753,2340,1263,1803,1786.50,1.26,0,-92081,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,617,-11.66,1.62,12,2.05,-153.00,1099.00,2445,20240508,-27.03,1220,20241209,46.23,2120,-15.85,20250508,1230,45.04,20250402,2295,-22.27,20240514,1220,46.23,20241209,5.38,Y,242040,100,34 억,,434820,N,N,36655,N,00,N
20250512,090937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,-30,5,-1.66,334095586,188521,1.95,1794,1799,1753,2340,1263,1803,1772.05,1.26,0,-14758,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,614,-11.59,1.61,12,0.54,-153.00,1099.00,2445,20240508,-27.48,1220,20241209,45.33,2120,-16.37,20250508,1230,44.15,20250402,2295,-22.75,20240514,1220,45.33,20241209,5.38,Y,242040,100,34 억,,434820,N,N,36655,N,00,N
20250509,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1803,-38,5,-2.06,17456823452,9478865,47.27,1803,1923,1708,2390,1289,1841,1841.79,0.81,0,115196,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,624,-11.78,1.64,12,27.39,-153.00,1099.00,2445,20240508,-26.26,1220,20241209,47.79,2120,-14.95,20250508,1230,46.59,20250402,2405,-25.03,20240509,1220,47.79,20241209,5.44,Y,242040,100,34 억,,281794,N,N,36655,N,00,N
20250509,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1756,-85,5,-4.62,16513210285,8952655,44.64,1803,1923,1708,2390,1289,1841,1844.50,0.81,0,66888,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,608,-11.48,1.60,12,25.87,-153.00,1099.00,2445,20240508,-28.18,1220,20241209,43.93,2120,-17.17,20250508,1230,42.76,20250402,2405,-26.99,20240509,1220,43.93,20241209,5.44,Y,242040,100,34 억,,281794,N,N,19568,N,00,N
20250509,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1723,-118,5,-6.41,15921256872,8611645,42.94,1803,1923,1708,2390,1289,1841,1848.81,0.81,0,35524,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,596,-11.26,1.57,12,24.88,-153.00,1099.00,2445,20240508,-29.53,1220,20241209,41.23,2120,-18.73,20250508,1230,40.08,20250402,2405,-28.36,20240509,1220,41.23,20241209,5.44,Y,242040,100,34 억,,281794,N,N,19568,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 160929 57 100.00 KOSDAQ IT 서비스 N N N N N 1808 5 2 0.28 8185380041 4483815 46.34 1794 1892 1748 2340 1263 1803 1825.56 1.26 0 -131236 2026 1914 1811 1699 1596 1910 1695 35 537 100 1290 1 1 34606264 626 -11.82 1.65 12 12.96 -153.00 1099.00 2445 20240508 -26.05 1220 20241209 48.20 2120 -14.72 20250508 1230 46.99 20250402 2295 -21.22 20240514 1220 48.20 20241209 5.38 Y 242040 100 34 억 434820 N N 35641 N 00 N
3 20250512 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 1790 -13 5 -0.72 7950911323 4353887 44.99 1794 1892 1748 2340 1263 1803 1826.17 1.26 0 -128297 2026 1914 1811 1699 1596 1910 1695 35 537 100 1290 1 1 34606264 619 -11.70 1.63 12 12.58 -153.00 1099.00 2445 20240508 -26.79 1220 20241209 46.72 2120 -15.57 20250508 1230 45.53 20250402 2295 -22.00 20240514 1220 46.72 20241209 5.38 Y 242040 100 34 억 434820 N N 36655 N 00 N
4 20250512 140938 57 100.00 KOSDAQ IT 서비스 N N N N N 1811 8 2 0.44 7468790416 4086616 42.23 1794 1892 1748 2340 1263 1803 1827.63 1.26 0 -130452 2026 1914 1811 1699 1596 1910 1695 35 537 100 1290 1 1 34606264 627 -11.84 1.65 12 11.81 -153.00 1099.00 2445 20240508 -25.93 1220 20241209 48.44 2120 -14.58 20250508 1230 47.24 20250402 2295 -21.09 20240514 1220 48.44 20241209 5.38 Y 242040 100 34 억 434820 N N 36655 N 00 N
5 20250512 130938 57 100.00 KOSDAQ IT 서비스 N N N N N 1825 22 2 1.22 7051943960 3857077 39.86 1794 1892 1748 2340 1263 1803 1828.32 1.26 0 -125288 2026 1914 1811 1699 1596 1910 1695 35 537 100 1290 1 1 34606264 632 -11.93 1.66 12 11.15 -153.00 1099.00 2445 20240508 -25.36 1220 20241209 49.59 2120 -13.92 20250508 1230 48.37 20250402 2295 -20.48 20240514 1220 49.59 20241209 5.38 Y 242040 100 34 억 434820 N N 36655 N 00 N
6 20250512 120938 57 100.00 KOSDAQ IT 서비스 N N N N N 1818 15 2 0.83 5418877671 2972214 30.71 1794 1892 1748 2340 1263 1803 1823.18 1.26 0 -149752 2026 1914 1811 1699 1596 1910 1695 35 537 100 1290 1 1 34606264 629 -11.88 1.65 12 8.59 -153.00 1099.00 2445 20240508 -25.64 1220 20241209 49.02 2120 -14.25 20250508 1230 47.80 20250402 2295 -20.78 20240514 1220 49.02 20241209 5.38 Y 242040 100 34 억 434820 N N 36655 N 00 N
7 20250512 110937 57 100.00 KOSDAQ IT 서비스 N N N N N 1749 -54 5 -3.00 1690094056 948471 9.80 1794 1829 1748 2340 1263 1803 1781.89 1.26 0 -151861 2026 1914 1811 1699 1596 1910 1695 35 537 100 1290 1 1 34606264 605 -11.43 1.59 12 2.74 -153.00 1099.00 2445 20240508 -28.47 1220 20241209 43.36 2120 -17.50 20250508 1230 42.20 20250402 2295 -23.79 20240514 1220 43.36 20241209 5.38 Y 242040 100 34 억 434820 N N 36655 N 00 N
8 20250512 100935 57 100.00 KOSDAQ IT 서비스 N N N N N 1784 -19 5 -1.05 1266354786 708839 7.33 1794 1829 1753 2340 1263 1803 1786.50 1.26 0 -92081 2026 1914 1811 1699 1596 1910 1695 35 537 100 1290 1 1 34606264 617 -11.66 1.62 12 2.05 -153.00 1099.00 2445 20240508 -27.03 1220 20241209 46.23 2120 -15.85 20250508 1230 45.04 20250402 2295 -22.27 20240514 1220 46.23 20241209 5.38 Y 242040 100 34 억 434820 N N 36655 N 00 N
9 20250512 090937 57 100.00 KOSDAQ IT 서비스 N N N N N 1773 -30 5 -1.66 334095586 188521 1.95 1794 1799 1753 2340 1263 1803 1772.05 1.26 0 -14758 2026 1914 1811 1699 1596 1910 1695 35 537 100 1290 1 1 34606264 614 -11.59 1.61 12 0.54 -153.00 1099.00 2445 20240508 -27.48 1220 20241209 45.33 2120 -16.37 20250508 1230 44.15 20250402 2295 -22.75 20240514 1220 45.33 20241209 5.38 Y 242040 100 34 억 434820 N N 36655 N 00 N
10 20250509 160929 57 100.00 KOSDAQ IT 서비스 N N N N N 1803 -38 5 -2.06 17456823452 9478865 47.27 1803 1923 1708 2390 1289 1841 1841.79 0.81 0 115196 2375 2108 1853 1586 1331 2241 1719 35 549 100 1320 1 1 34606264 624 -11.78 1.64 12 27.39 -153.00 1099.00 2445 20240508 -26.26 1220 20241209 47.79 2120 -14.95 20250508 1230 46.59 20250402 2405 -25.03 20240509 1220 47.79 20241209 5.44 Y 242040 100 34 억 281794 N N 36655 N 00 N
11 20250509 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 1756 -85 5 -4.62 16513210285 8952655 44.64 1803 1923 1708 2390 1289 1841 1844.50 0.81 0 66888 2375 2108 1853 1586 1331 2241 1719 35 549 100 1320 1 1 34606264 608 -11.48 1.60 12 25.87 -153.00 1099.00 2445 20240508 -28.18 1220 20241209 43.93 2120 -17.17 20250508 1230 42.76 20250402 2405 -26.99 20240509 1220 43.93 20241209 5.44 Y 242040 100 34 억 281794 N N 19568 N 00 N
12 20250509 140936 57 100.00 KOSDAQ IT 서비스 N N N N N 1723 -118 5 -6.41 15921256872 8611645 42.94 1803 1923 1708 2390 1289 1841 1848.81 0.81 0 35524 2375 2108 1853 1586 1331 2241 1719 35 549 100 1320 1 1 34606264 596 -11.26 1.57 12 24.88 -153.00 1099.00 2445 20240508 -29.53 1220 20241209 41.23 2120 -18.73 20250508 1230 40.08 20250402 2405 -28.36 20240509 1220 41.23 20241209 5.44 Y 242040 100 34 억 281794 N N 19568 N 00 N