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
263860/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
20250512,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18320,420,2,2.35,1253612315,70283,119.06,17900,18480,17010,23250,12530,17900,17835.85,25.69,0,7021,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1663,15.73,2.74,12,0.77,1165.00,6683.00,23550,20250428,-22.21,8310,20240719,120.46,23550,-22.21,20250428,9330,96.36,20250102,23550,-22.21,20250428,8310,120.46,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,1804,N,00,N
20250512,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18430,530,2,2.96,1204983005,67639,114.58,17900,18440,17010,23250,12530,17900,17814.91,25.69,0,7252,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1673,15.82,2.76,12,0.74,1165.00,6683.00,23550,20250428,-21.74,8310,20240719,121.78,23550,-21.74,20250428,9330,97.53,20250102,23550,-21.74,20250428,8310,121.78,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,551,N,00,N
20250512,140956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,330,2,1.84,942185925,53306,90.30,17900,18260,17010,23250,12530,17900,17675.04,25.69,0,8952,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1655,15.65,2.73,12,0.59,1165.00,6683.00,23550,20250428,-22.59,8310,20240719,119.37,23550,-22.59,20250428,9330,95.39,20250102,23550,-22.59,20250428,8310,119.37,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,551,N,00,N
20250512,130956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17980,80,2,0.45,822602965,46684,79.08,17900,18090,17010,23250,12530,17900,17620.66,25.69,0,7469,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1633,15.43,2.69,12,0.51,1165.00,6683.00,23550,20250428,-23.65,8310,20240719,116.37,23550,-23.65,20250428,9330,92.71,20250102,23550,-23.65,20250428,8310,116.37,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,551,N,00,N
20250512,120956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17880,-20,5,-0.11,774257510,43996,74.53,17900,18090,17010,23250,12530,17900,17598.36,25.69,0,7023,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1623,15.35,2.68,12,0.48,1165.00,6683.00,23550,20250428,-24.08,8310,20240719,115.16,23550,-24.08,20250428,9330,91.64,20250102,23550,-24.08,20250428,8310,115.16,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,551,N,00,N
20250512,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18050,150,2,0.84,668554230,38092,64.53,17900,18090,17010,23250,12530,17900,17551.04,25.69,0,6812,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1639,15.49,2.70,12,0.42,1165.00,6683.00,23550,20250428,-23.35,8310,20240719,117.21,23550,-23.35,20250428,9330,93.46,20250102,23550,-23.35,20250428,8310,117.21,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,551,N,00,N
20250512,100954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17850,-50,5,-0.28,485485755,27870,47.21,17900,17980,17010,23250,12530,17900,17419.65,25.69,0,6085,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1621,15.32,2.67,12,0.31,1165.00,6683.00,23550,20250428,-24.20,8310,20240719,114.80,23550,-24.20,20250428,9330,91.32,20250102,23550,-24.20,20250428,8310,114.80,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,551,N,00,N
20250512,090956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17590,-310,5,-1.73,83348315,4705,7.97,17900,17980,17580,23250,12530,17900,17714.84,25.69,0,-623,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1597,15.10,2.63,12,0.05,1165.00,6683.00,23550,20250428,-25.31,8310,20240719,111.67,23550,-25.31,20250428,9330,88.53,20250102,23550,-25.31,20250428,8310,111.67,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,551,N,00,N
20250509,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17900,-130,5,-0.72,1042739390,58360,56.02,18050,18340,17620,23400,12630,18030,17867.32,25.47,0,12053,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1625,15.36,2.68,12,0.64,1165.00,6683.00,23550,20250428,-23.99,8310,20240719,115.40,23550,-23.99,20250428,9330,91.85,20250102,23550,-23.99,20250428,8310,115.40,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,551,N,00,N
20250509,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17940,-90,5,-0.50,1003993790,56199,53.95,18050,18340,17620,23400,12630,18030,17864.98,25.47,0,11611,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1629,15.40,2.68,12,0.62,1165.00,6683.00,23550,20250428,-23.82,8310,20240719,115.88,23550,-23.82,20250428,9330,92.28,20250102,23550,-23.82,20250428,8310,115.88,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,5485,N,00,N
20250509,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17820,-210,5,-1.16,791723570,44337,42.56,18050,18340,17620,23400,12630,18030,17856.95,25.47,0,6231,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1618,15.30,2.67,12,0.49,1165.00,6683.00,23550,20250428,-24.33,8310,20240719,114.44,23550,-24.33,20250428,9330,91.00,20250102,23550,-24.33,20250428,8310,114.44,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,5485,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 160948 57 100.00 KOSDAQ IT 서비스 N N N N N 18320 420 2 2.35 1253612315 70283 119.06 17900 18480 17010 23250 12530 17900 17835.85 25.69 0 7021 18673 18286 17953 17566 17233 18120 17400 47 5350 500 12880 10 1 9079600 1663 15.73 2.74 12 0.77 1165.00 6683.00 23550 20250428 -22.21 8310 20240719 120.46 23550 -22.21 20250428 9330 96.36 20250102 23550 -22.21 20250428 8310 120.46 20240719 1.43 Y 263860 500 47 억 2332736 N N 1804 N 00 N
3 20250512 150958 57 100.00 KOSDAQ IT 서비스 N N N N N 18430 530 2 2.96 1204983005 67639 114.58 17900 18440 17010 23250 12530 17900 17814.91 25.69 0 7252 18673 18286 17953 17566 17233 18120 17400 47 5350 500 12880 10 1 9079600 1673 15.82 2.76 12 0.74 1165.00 6683.00 23550 20250428 -21.74 8310 20240719 121.78 23550 -21.74 20250428 9330 97.53 20250102 23550 -21.74 20250428 8310 121.78 20240719 1.43 Y 263860 500 47 억 2332736 N N 551 N 00 N
4 20250512 140956 57 100.00 KOSDAQ IT 서비스 N N N N N 18230 330 2 1.84 942185925 53306 90.30 17900 18260 17010 23250 12530 17900 17675.04 25.69 0 8952 18673 18286 17953 17566 17233 18120 17400 47 5350 500 12880 10 1 9079600 1655 15.65 2.73 12 0.59 1165.00 6683.00 23550 20250428 -22.59 8310 20240719 119.37 23550 -22.59 20250428 9330 95.39 20250102 23550 -22.59 20250428 8310 119.37 20240719 1.43 Y 263860 500 47 억 2332736 N N 551 N 00 N
5 20250512 130956 57 100.00 KOSDAQ IT 서비스 N N N N N 17980 80 2 0.45 822602965 46684 79.08 17900 18090 17010 23250 12530 17900 17620.66 25.69 0 7469 18673 18286 17953 17566 17233 18120 17400 47 5350 500 12880 10 1 9079600 1633 15.43 2.69 12 0.51 1165.00 6683.00 23550 20250428 -23.65 8310 20240719 116.37 23550 -23.65 20250428 9330 92.71 20250102 23550 -23.65 20250428 8310 116.37 20240719 1.43 Y 263860 500 47 억 2332736 N N 551 N 00 N
6 20250512 120956 57 100.00 KOSDAQ IT 서비스 N N N N N 17880 -20 5 -0.11 774257510 43996 74.53 17900 18090 17010 23250 12530 17900 17598.36 25.69 0 7023 18673 18286 17953 17566 17233 18120 17400 47 5350 500 12880 10 1 9079600 1623 15.35 2.68 12 0.48 1165.00 6683.00 23550 20250428 -24.08 8310 20240719 115.16 23550 -24.08 20250428 9330 91.64 20250102 23550 -24.08 20250428 8310 115.16 20240719 1.43 Y 263860 500 47 억 2332736 N N 551 N 00 N
7 20250512 110956 57 100.00 KOSDAQ IT 서비스 N N N N N 18050 150 2 0.84 668554230 38092 64.53 17900 18090 17010 23250 12530 17900 17551.04 25.69 0 6812 18673 18286 17953 17566 17233 18120 17400 47 5350 500 12880 10 1 9079600 1639 15.49 2.70 12 0.42 1165.00 6683.00 23550 20250428 -23.35 8310 20240719 117.21 23550 -23.35 20250428 9330 93.46 20250102 23550 -23.35 20250428 8310 117.21 20240719 1.43 Y 263860 500 47 억 2332736 N N 551 N 00 N
8 20250512 100954 57 100.00 KOSDAQ IT 서비스 N N N N N 17850 -50 5 -0.28 485485755 27870 47.21 17900 17980 17010 23250 12530 17900 17419.65 25.69 0 6085 18673 18286 17953 17566 17233 18120 17400 47 5350 500 12880 10 1 9079600 1621 15.32 2.67 12 0.31 1165.00 6683.00 23550 20250428 -24.20 8310 20240719 114.80 23550 -24.20 20250428 9330 91.32 20250102 23550 -24.20 20250428 8310 114.80 20240719 1.43 Y 263860 500 47 억 2332736 N N 551 N 00 N
9 20250512 090956 57 100.00 KOSDAQ IT 서비스 N N N N N 17590 -310 5 -1.73 83348315 4705 7.97 17900 17980 17580 23250 12530 17900 17714.84 25.69 0 -623 18673 18286 17953 17566 17233 18120 17400 47 5350 500 12880 10 1 9079600 1597 15.10 2.63 12 0.05 1165.00 6683.00 23550 20250428 -25.31 8310 20240719 111.67 23550 -25.31 20250428 9330 88.53 20250102 23550 -25.31 20250428 8310 111.67 20240719 1.43 Y 263860 500 47 억 2332736 N N 551 N 00 N
10 20250509 160946 57 100.00 KOSDAQ IT 서비스 N N N N N 17900 -130 5 -0.72 1042739390 58360 56.02 18050 18340 17620 23400 12630 18030 17867.32 25.47 0 12053 19503 18766 18333 17596 17163 18550 17380 47 5370 500 12980 10 1 9079600 1625 15.36 2.68 12 0.64 1165.00 6683.00 23550 20250428 -23.99 8310 20240719 115.40 23550 -23.99 20250428 9330 91.85 20250102 23550 -23.99 20250428 8310 115.40 20240719 1.46 Y 263860 500 47 억 2312929 N N 551 N 00 N
11 20250509 150958 57 100.00 KOSDAQ IT 서비스 N N N N N 17940 -90 5 -0.50 1003993790 56199 53.95 18050 18340 17620 23400 12630 18030 17864.98 25.47 0 11611 19503 18766 18333 17596 17163 18550 17380 47 5370 500 12980 10 1 9079600 1629 15.40 2.68 12 0.62 1165.00 6683.00 23550 20250428 -23.82 8310 20240719 115.88 23550 -23.82 20250428 9330 92.28 20250102 23550 -23.82 20250428 8310 115.88 20240719 1.46 Y 263860 500 47 억 2312929 N N 5485 N 00 N
12 20250509 140954 57 100.00 KOSDAQ IT 서비스 N N N N N 17820 -210 5 -1.16 791723570 44337 42.56 18050 18340 17620 23400 12630 18030 17856.95 25.47 0 6231 19503 18766 18333 17596 17163 18550 17380 47 5370 500 12980 10 1 9079600 1618 15.30 2.67 12 0.49 1165.00 6683.00 23550 20250428 -24.33 8310 20240719 114.44 23550 -24.33 20250428 9330 91.00 20250102 23550 -24.33 20250428 8310 114.44 20240719 1.46 Y 263860 500 47 억 2312929 N N 5485 N 00 N