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
276040/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
20250512,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-425,5,-8.22,6320375705,1491730,803.20,5060,5080,3625,6720,3620,5170,4236.90,1.11,0,30470,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,609,-8.97,3.43,12,11.63,-529.00,1385.00,6550,20240508,-27.56,2450,20241209,93.67,5700,-16.75,20250423,2985,58.96,20250102,6380,-25.63,20240517,2450,93.67,20241209,0.70,Y,276040,500,64 억,,142210,N,N,26866,N,00,N
20250512,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,-500,5,-9.67,6126040565,1449910,780.68,5060,5080,3625,6720,3620,5170,4225.12,1.11,0,38009,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,599,-8.83,3.37,12,11.30,-529.00,1385.00,6550,20240508,-28.70,2450,20241209,90.61,5700,-18.07,20250423,2985,56.45,20250102,6380,-26.80,20240517,2450,90.61,20241209,0.70,Y,276040,500,64 억,,142210,N,N,16499,N,00,N
20250512,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-810,5,-15.67,5112002220,1227018,660.67,5060,5080,3625,6720,3620,5170,4166.20,1.11,0,65523,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,559,-8.24,3.15,12,9.56,-529.00,1385.00,6550,20240508,-33.44,2450,20241209,77.96,5700,-23.51,20250423,2985,46.06,20250102,6380,-31.66,20240517,2450,77.96,20241209,0.70,Y,276040,500,64 억,,142210,N,N,16499,N,00,N
20250512,131007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,-685,5,-13.25,4769290139,1149553,618.96,5060,5080,3625,6720,3620,5170,4148.82,1.11,0,77331,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,575,-8.48,3.24,12,8.96,-529.00,1385.00,6550,20240508,-31.53,2450,20241209,83.06,5700,-21.32,20250423,2985,50.25,20250102,6380,-29.70,20240517,2450,83.06,20241209,0.70,Y,276040,500,64 억,,142210,N,N,16499,N,00,N
20250512,121008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-670,5,-12.96,4645390575,1121924,604.08,5060,5080,3625,6720,3620,5170,4140.56,1.11,0,75263,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,577,-8.51,3.25,12,8.74,-529.00,1385.00,6550,20240508,-31.30,2450,20241209,83.67,5700,-21.05,20250423,2985,50.75,20250102,6380,-29.47,20240517,2450,83.67,20241209,0.70,Y,276040,500,64 억,,142210,N,N,16499,N,00,N
20250512,111006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,-685,5,-13.25,4278581105,1039654,559.78,5060,5080,3625,6720,3620,5170,4115.39,1.11,0,66090,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,575,-8.48,3.24,12,8.10,-529.00,1385.00,6550,20240508,-31.53,2450,20241209,83.06,5700,-21.32,20250423,2985,50.25,20250102,6380,-29.70,20240517,2450,83.06,20241209,0.70,Y,276040,500,64 억,,142210,N,N,16499,N,00,N
20250512,101004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-715,5,-13.83,3890307227,953148,513.21,5060,5080,3625,6720,3620,5170,4081.54,1.11,0,76999,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,572,-8.42,3.22,12,7.43,-529.00,1385.00,6550,20240508,-31.98,2450,20241209,81.84,5700,-21.84,20250423,2985,49.25,20250102,6380,-30.17,20240517,2450,81.84,20241209,0.70,Y,276040,500,64 억,,142210,N,N,16499,N,00,N
20250512,091007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4785,-385,5,-7.45,186638825,37903,20.41,5060,5080,4750,6720,3620,5170,4924.12,1.11,0,-8169,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,614,-9.05,3.45,12,0.30,-529.00,1385.00,6550,20240508,-26.95,2450,20241209,95.31,5700,-16.05,20250423,2985,60.30,20250102,6380,-25.00,20240517,2450,95.31,20241209,0.70,Y,276040,500,64 억,,142210,N,N,16499,N,00,N
20250509,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-160,5,-3.00,945795545,185724,69.94,5330,5390,4995,6920,3740,5330,5092.47,1.27,0,-21311,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,663,-9.77,3.73,12,1.45,-529.00,1385.00,6550,20240508,-21.07,2450,20241209,111.02,5700,-9.30,20250423,2985,73.20,20250102,6380,-18.97,20240517,2450,111.02,20241209,0.65,Y,276040,500,64 억,,163530,N,N,16499,N,00,N
20250509,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-280,5,-5.25,787631865,154929,58.34,5330,5390,4995,6920,3740,5330,5083.82,1.27,0,-17513,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,648,-9.55,3.65,12,1.21,-529.00,1385.00,6550,20240508,-22.90,2450,20241209,106.12,5700,-11.40,20250423,2985,69.18,20250102,6380,-20.85,20240517,2450,106.12,20241209,0.65,Y,276040,500,64 억,,163530,N,N,18740,N,00,N
20250509,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-290,5,-5.44,738993430,145250,54.70,5330,5390,4995,6920,3740,5330,5087.73,1.27,0,-19247,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,647,-9.53,3.64,12,1.13,-529.00,1385.00,6550,20240508,-23.05,2450,20241209,105.71,5700,-11.58,20250423,2985,68.84,20250102,6380,-21.00,20240517,2450,105.71,20241209,0.65,Y,276040,500,64 억,,163530,N,N,18740,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 160958 57 100.00 KOSDAQ IT 서비스 N N N N N 4745 -425 5 -8.22 6320375705 1491730 803.20 5060 5080 3625 6720 3620 5170 4236.90 1.11 0 30470 5580 5375 5185 4980 4790 5280 4885 64 1550 500 3510 5 1 12830335 609 -8.97 3.43 12 11.63 -529.00 1385.00 6550 20240508 -27.56 2450 20241209 93.67 5700 -16.75 20250423 2985 58.96 20250102 6380 -25.63 20240517 2450 93.67 20241209 0.70 Y 276040 500 64 억 142210 N N 26866 N 00 N
3 20250512 151009 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 -500 5 -9.67 6126040565 1449910 780.68 5060 5080 3625 6720 3620 5170 4225.12 1.11 0 38009 5580 5375 5185 4980 4790 5280 4885 64 1550 500 3510 5 1 12830335 599 -8.83 3.37 12 11.30 -529.00 1385.00 6550 20240508 -28.70 2450 20241209 90.61 5700 -18.07 20250423 2985 56.45 20250102 6380 -26.80 20240517 2450 90.61 20241209 0.70 Y 276040 500 64 억 142210 N N 16499 N 00 N
4 20250512 141007 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 -810 5 -15.67 5112002220 1227018 660.67 5060 5080 3625 6720 3620 5170 4166.20 1.11 0 65523 5580 5375 5185 4980 4790 5280 4885 64 1550 500 3510 5 1 12830335 559 -8.24 3.15 12 9.56 -529.00 1385.00 6550 20240508 -33.44 2450 20241209 77.96 5700 -23.51 20250423 2985 46.06 20250102 6380 -31.66 20240517 2450 77.96 20241209 0.70 Y 276040 500 64 억 142210 N N 16499 N 00 N
5 20250512 131007 57 100.00 KOSDAQ IT 서비스 N N N N N 4485 -685 5 -13.25 4769290139 1149553 618.96 5060 5080 3625 6720 3620 5170 4148.82 1.11 0 77331 5580 5375 5185 4980 4790 5280 4885 64 1550 500 3510 5 1 12830335 575 -8.48 3.24 12 8.96 -529.00 1385.00 6550 20240508 -31.53 2450 20241209 83.06 5700 -21.32 20250423 2985 50.25 20250102 6380 -29.70 20240517 2450 83.06 20241209 0.70 Y 276040 500 64 억 142210 N N 16499 N 00 N
6 20250512 121008 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -670 5 -12.96 4645390575 1121924 604.08 5060 5080 3625 6720 3620 5170 4140.56 1.11 0 75263 5580 5375 5185 4980 4790 5280 4885 64 1550 500 3510 5 1 12830335 577 -8.51 3.25 12 8.74 -529.00 1385.00 6550 20240508 -31.30 2450 20241209 83.67 5700 -21.05 20250423 2985 50.75 20250102 6380 -29.47 20240517 2450 83.67 20241209 0.70 Y 276040 500 64 억 142210 N N 16499 N 00 N
7 20250512 111006 57 100.00 KOSDAQ IT 서비스 N N N N N 4485 -685 5 -13.25 4278581105 1039654 559.78 5060 5080 3625 6720 3620 5170 4115.39 1.11 0 66090 5580 5375 5185 4980 4790 5280 4885 64 1550 500 3510 5 1 12830335 575 -8.48 3.24 12 8.10 -529.00 1385.00 6550 20240508 -31.53 2450 20241209 83.06 5700 -21.32 20250423 2985 50.25 20250102 6380 -29.70 20240517 2450 83.06 20241209 0.70 Y 276040 500 64 억 142210 N N 16499 N 00 N
8 20250512 101004 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 -715 5 -13.83 3890307227 953148 513.21 5060 5080 3625 6720 3620 5170 4081.54 1.11 0 76999 5580 5375 5185 4980 4790 5280 4885 64 1550 500 3510 5 1 12830335 572 -8.42 3.22 12 7.43 -529.00 1385.00 6550 20240508 -31.98 2450 20241209 81.84 5700 -21.84 20250423 2985 49.25 20250102 6380 -30.17 20240517 2450 81.84 20241209 0.70 Y 276040 500 64 억 142210 N N 16499 N 00 N
9 20250512 091007 57 100.00 KOSDAQ IT 서비스 N N N N N 4785 -385 5 -7.45 186638825 37903 20.41 5060 5080 4750 6720 3620 5170 4924.12 1.11 0 -8169 5580 5375 5185 4980 4790 5280 4885 64 1550 500 3510 5 1 12830335 614 -9.05 3.45 12 0.30 -529.00 1385.00 6550 20240508 -26.95 2450 20241209 95.31 5700 -16.05 20250423 2985 60.30 20250102 6380 -25.00 20240517 2450 95.31 20241209 0.70 Y 276040 500 64 억 142210 N N 16499 N 00 N
10 20250509 160957 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -160 5 -3.00 945795545 185724 69.94 5330 5390 4995 6920 3740 5330 5092.47 1.27 0 -21311 5716 5522 5306 5112 4896 5620 5210 64 1590 500 3620 10 1 12830335 663 -9.77 3.73 12 1.45 -529.00 1385.00 6550 20240508 -21.07 2450 20241209 111.02 5700 -9.30 20250423 2985 73.20 20250102 6380 -18.97 20240517 2450 111.02 20241209 0.65 Y 276040 500 64 억 163530 N N 16499 N 00 N
11 20250509 151009 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -280 5 -5.25 787631865 154929 58.34 5330 5390 4995 6920 3740 5330 5083.82 1.27 0 -17513 5716 5522 5306 5112 4896 5620 5210 64 1590 500 3620 10 1 12830335 648 -9.55 3.65 12 1.21 -529.00 1385.00 6550 20240508 -22.90 2450 20241209 106.12 5700 -11.40 20250423 2985 69.18 20250102 6380 -20.85 20240517 2450 106.12 20241209 0.65 Y 276040 500 64 억 163530 N N 18740 N 00 N
12 20250509 141005 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 -290 5 -5.44 738993430 145250 54.70 5330 5390 4995 6920 3740 5330 5087.73 1.27 0 -19247 5716 5522 5306 5112 4896 5620 5210 64 1590 500 3620 10 1 12830335 647 -9.53 3.64 12 1.13 -529.00 1385.00 6550 20240508 -23.05 2450 20241209 105.71 5700 -11.58 20250423 2985 68.84 20250102 6380 -21.00 20240517 2450 105.71 20241209 0.65 Y 276040 500 64 억 163530 N N 18740 N 00 N