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
290270/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
20250512,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,10,2,0.28,44357177,12257,209.66,3660,3660,3605,4690,2530,3610,3618.93,2.09,0,609,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,348,8.72,0.75,12,0.13,415.00,4851.00,4855,20240430,-25.44,3095,20241209,16.96,4750,-23.79,20250107,3155,14.74,20250102,4750,-23.79,20250107,3095,16.96,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
20250512,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,15,2,0.42,42696227,11798,201.81,3660,3660,3605,4690,2530,3610,3618.94,2.09,0,451,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,348,8.73,0.75,12,0.12,415.00,4851.00,4855,20240430,-25.33,3095,20241209,17.12,4750,-23.68,20250107,3155,14.90,20250102,4750,-23.68,20250107,3095,17.12,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
20250512,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,10,2,0.28,36510177,10089,172.58,3660,3660,3605,4690,2530,3610,3618.81,2.09,0,355,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,348,8.72,0.75,12,0.11,415.00,4851.00,4855,20240430,-25.44,3095,20241209,16.96,4750,-23.79,20250107,3155,14.74,20250102,4750,-23.79,20250107,3095,16.96,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
20250512,131017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,-5,5,-0.14,32843967,9075,155.23,3660,3660,3605,4690,2530,3610,3619.17,2.09,0,176,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,346,8.69,0.74,12,0.09,415.00,4851.00,4855,20240430,-25.75,3095,20241209,16.48,4750,-24.11,20250107,3155,14.26,20250102,4750,-24.11,20250107,3095,16.48,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
20250512,121018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,0,3,0.00,28294487,7814,133.66,3660,3660,3605,4690,2530,3610,3621.00,2.09,0,61,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,347,8.70,0.74,12,0.08,415.00,4851.00,4855,20240430,-25.64,3095,20241209,16.64,4750,-24.00,20250107,3155,14.42,20250102,4750,-24.00,20250107,3095,16.64,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
20250512,111017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,20,2,0.55,16033847,4429,75.76,3660,3660,3605,4690,2530,3610,3620.20,2.09,0,5,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,349,8.75,0.75,12,0.05,415.00,4851.00,4855,20240430,-25.23,3095,20241209,17.29,4750,-23.58,20250107,3155,15.06,20250102,4750,-23.58,20250107,3095,17.29,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
20250512,101014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,5,2,0.14,13281857,3668,62.74,3660,3660,3605,4690,2530,3610,3621.01,2.09,0,-55,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,347,8.71,0.75,12,0.04,415.00,4851.00,4855,20240430,-25.54,3095,20241209,16.80,4750,-23.89,20250107,3155,14.58,20250102,4750,-23.89,20250107,3095,16.80,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
20250512,091017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,35,2,0.97,2045255,562,9.61,3660,3660,3610,4690,2530,3610,3639.24,2.09,0,48,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,350,8.78,0.75,12,0.01,415.00,4851.00,4855,20240430,-24.92,3095,20241209,17.77,4750,-23.26,20250107,3155,15.53,20250102,4750,-23.26,20250107,3095,17.77,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
20250509,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,5,2,0.14,20880945,5845,51.54,3605,3615,3550,4685,2525,3605,3572.45,2.11,0,-1411,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,347,8.70,0.74,12,0.06,415.00,4851.00,4855,20240430,-25.64,3095,20241209,16.64,4750,-24.00,20250107,3155,14.42,20250102,4760,-24.16,20240509,3095,16.64,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N
20250509,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,-25,5,-0.69,19422630,5440,47.97,3605,3615,3550,4685,2525,3605,3570.34,2.11,0,-1179,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,344,8.63,0.74,12,0.06,415.00,4851.00,4855,20240430,-26.26,3095,20241209,15.67,4750,-24.63,20250107,3155,13.47,20250102,4760,-24.79,20240509,3095,15.67,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N
20250509,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-40,5,-1.11,17311325,4850,42.77,3605,3615,3550,4685,2525,3605,3569.35,2.11,0,-1063,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,343,8.59,0.73,12,0.05,415.00,4851.00,4855,20240430,-26.57,3095,20241209,15.19,4750,-24.95,20250107,3155,13.00,20250102,4760,-25.11,20240509,3095,15.19,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,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 161008 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 10 2 0.28 44357177 12257 209.66 3660 3660 3605 4690 2530 3610 3618.93 2.09 0 609 3656 3632 3591 3567 3526 3645 3580 48 1080 500 2520 5 1 9607672 348 8.72 0.75 12 0.13 415.00 4851.00 4855 20240430 -25.44 3095 20241209 16.96 4750 -23.79 20250107 3155 14.74 20250102 4750 -23.79 20250107 3095 16.96 20241209 0.76 Y 290270 500 48 억 200868 N N 0 N 00 N
3 20250512 151019 57 100.00 KOSDAQ IT 서비스 N N N N N 3625 15 2 0.42 42696227 11798 201.81 3660 3660 3605 4690 2530 3610 3618.94 2.09 0 451 3656 3632 3591 3567 3526 3645 3580 48 1080 500 2520 5 1 9607672 348 8.73 0.75 12 0.12 415.00 4851.00 4855 20240430 -25.33 3095 20241209 17.12 4750 -23.68 20250107 3155 14.90 20250102 4750 -23.68 20250107 3095 17.12 20241209 0.76 Y 290270 500 48 억 200868 N N 0 N 00 N
4 20250512 141017 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 10 2 0.28 36510177 10089 172.58 3660 3660 3605 4690 2530 3610 3618.81 2.09 0 355 3656 3632 3591 3567 3526 3645 3580 48 1080 500 2520 5 1 9607672 348 8.72 0.75 12 0.11 415.00 4851.00 4855 20240430 -25.44 3095 20241209 16.96 4750 -23.79 20250107 3155 14.74 20250102 4750 -23.79 20250107 3095 16.96 20241209 0.76 Y 290270 500 48 억 200868 N N 0 N 00 N
5 20250512 131017 57 100.00 KOSDAQ IT 서비스 N N N N N 3605 -5 5 -0.14 32843967 9075 155.23 3660 3660 3605 4690 2530 3610 3619.17 2.09 0 176 3656 3632 3591 3567 3526 3645 3580 48 1080 500 2520 5 1 9607672 346 8.69 0.74 12 0.09 415.00 4851.00 4855 20240430 -25.75 3095 20241209 16.48 4750 -24.11 20250107 3155 14.26 20250102 4750 -24.11 20250107 3095 16.48 20241209 0.76 Y 290270 500 48 억 200868 N N 0 N 00 N
6 20250512 121018 57 100.00 KOSDAQ IT 서비스 N N N N N 3610 0 3 0.00 28294487 7814 133.66 3660 3660 3605 4690 2530 3610 3621.00 2.09 0 61 3656 3632 3591 3567 3526 3645 3580 48 1080 500 2520 5 1 9607672 347 8.70 0.74 12 0.08 415.00 4851.00 4855 20240430 -25.64 3095 20241209 16.64 4750 -24.00 20250107 3155 14.42 20250102 4750 -24.00 20250107 3095 16.64 20241209 0.76 Y 290270 500 48 억 200868 N N 0 N 00 N
7 20250512 111017 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 20 2 0.55 16033847 4429 75.76 3660 3660 3605 4690 2530 3610 3620.20 2.09 0 5 3656 3632 3591 3567 3526 3645 3580 48 1080 500 2520 5 1 9607672 349 8.75 0.75 12 0.05 415.00 4851.00 4855 20240430 -25.23 3095 20241209 17.29 4750 -23.58 20250107 3155 15.06 20250102 4750 -23.58 20250107 3095 17.29 20241209 0.76 Y 290270 500 48 억 200868 N N 0 N 00 N
8 20250512 101014 57 100.00 KOSDAQ IT 서비스 N N N N N 3615 5 2 0.14 13281857 3668 62.74 3660 3660 3605 4690 2530 3610 3621.01 2.09 0 -55 3656 3632 3591 3567 3526 3645 3580 48 1080 500 2520 5 1 9607672 347 8.71 0.75 12 0.04 415.00 4851.00 4855 20240430 -25.54 3095 20241209 16.80 4750 -23.89 20250107 3155 14.58 20250102 4750 -23.89 20250107 3095 16.80 20241209 0.76 Y 290270 500 48 억 200868 N N 0 N 00 N
9 20250512 091017 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 35 2 0.97 2045255 562 9.61 3660 3660 3610 4690 2530 3610 3639.24 2.09 0 48 3656 3632 3591 3567 3526 3645 3580 48 1080 500 2520 5 1 9607672 350 8.78 0.75 12 0.01 415.00 4851.00 4855 20240430 -24.92 3095 20241209 17.77 4750 -23.26 20250107 3155 15.53 20250102 4750 -23.26 20250107 3095 17.77 20241209 0.76 Y 290270 500 48 억 200868 N N 0 N 00 N
10 20250509 161009 57 100.00 KOSDAQ IT 서비스 N N N N N 3610 5 2 0.14 20880945 5845 51.54 3605 3615 3550 4685 2525 3605 3572.45 2.11 0 -1411 3661 3632 3616 3587 3571 3625 3580 48 1080 500 2520 5 1 9607672 347 8.70 0.74 12 0.06 415.00 4851.00 4855 20240430 -25.64 3095 20241209 16.64 4750 -24.00 20250107 3155 14.42 20250102 4760 -24.16 20240509 3095 16.64 20241209 0.74 Y 290270 500 48 억 202647 N N 0 N 00 N
11 20250509 151019 57 100.00 KOSDAQ IT 서비스 N N N N N 3580 -25 5 -0.69 19422630 5440 47.97 3605 3615 3550 4685 2525 3605 3570.34 2.11 0 -1179 3661 3632 3616 3587 3571 3625 3580 48 1080 500 2520 5 1 9607672 344 8.63 0.74 12 0.06 415.00 4851.00 4855 20240430 -26.26 3095 20241209 15.67 4750 -24.63 20250107 3155 13.47 20250102 4760 -24.79 20240509 3095 15.67 20241209 0.74 Y 290270 500 48 억 202647 N N 0 N 00 N
12 20250509 141015 57 100.00 KOSDAQ IT 서비스 N N N N N 3565 -40 5 -1.11 17311325 4850 42.77 3605 3615 3550 4685 2525 3605 3569.35 2.11 0 -1063 3661 3632 3616 3587 3571 3625 3580 48 1080 500 2520 5 1 9607672 343 8.59 0.73 12 0.05 415.00 4851.00 4855 20240430 -26.57 3095 20241209 15.19 4750 -24.95 20250107 3155 13.00 20250102 4760 -25.11 20240509 3095 15.19 20241209 0.74 Y 290270 500 48 억 202647 N N 0 N 00 N