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
307870/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
20250512,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1085,35,2,3.33,243558947,228837,294.70,1050,1097,1026,1365,735,1050,1064.06,1.28,0,32863,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,551,-6.46,1.62,12,0.45,-168.00,671.00,3870,20240729,-71.96,650,20250310,66.92,1300,-16.54,20250206,650,66.92,20250310,3870,-71.96,20240729,650,66.92,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
20250512,151036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1077,27,2,2.57,208159743,196273,252.76,1050,1097,1026,1365,735,1050,1060.56,1.28,0,23983,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,547,-6.41,1.61,12,0.39,-168.00,671.00,3870,20240729,-72.17,650,20250310,65.69,1300,-17.15,20250206,650,65.69,20250310,3870,-72.17,20240729,650,65.69,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
20250512,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1081,31,2,2.95,172993712,163783,210.92,1050,1097,1026,1365,735,1050,1056.24,1.28,0,16360,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,549,-6.43,1.61,12,0.32,-168.00,671.00,3870,20240729,-72.07,650,20250310,66.31,1300,-16.85,20250206,650,66.31,20250310,3870,-72.07,20240729,650,66.31,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
20250512,131035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1065,15,2,1.43,124470210,118826,153.02,1050,1075,1026,1365,735,1050,1047.50,1.28,0,10846,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,541,-6.34,1.59,12,0.23,-168.00,671.00,3870,20240729,-72.48,650,20250310,63.85,1300,-18.08,20250206,650,63.85,20250310,3870,-72.48,20240729,650,63.85,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
20250512,121035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1073,23,2,2.19,109050175,104314,134.34,1050,1075,1026,1365,735,1050,1045.40,1.28,0,6475,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,545,-6.39,1.60,12,0.21,-168.00,671.00,3870,20240729,-72.27,650,20250310,65.08,1300,-17.46,20250206,650,65.08,20250310,3870,-72.27,20240729,650,65.08,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
20250512,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1063,13,2,1.24,92686807,88970,114.58,1050,1066,1026,1365,735,1050,1041.78,1.28,0,2564,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,540,-6.33,1.58,12,0.18,-168.00,671.00,3870,20240729,-72.53,650,20250310,63.54,1300,-18.23,20250206,650,63.54,20250310,3870,-72.53,20240729,650,63.54,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
20250512,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,0,3,0.00,82026595,78882,101.58,1050,1062,1026,1365,735,1050,1039.86,1.28,0,-440,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,533,-6.25,1.56,12,0.16,-168.00,671.00,3870,20240729,-72.87,650,20250310,61.54,1300,-19.23,20250206,650,61.54,20250310,3870,-72.87,20240729,650,61.54,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
20250512,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1048,-2,5,-0.19,22637127,21582,27.79,1050,1062,1046,1365,735,1050,1048.89,1.28,0,1751,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,532,-6.24,1.56,12,0.04,-168.00,671.00,3870,20240729,-72.92,650,20250310,61.23,1300,-19.38,20250206,650,61.23,20250310,3870,-72.92,20240729,650,61.23,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
20250509,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,2,2,0.19,81802032,77649,42.96,1080,1080,1045,1362,734,1048,1053.49,1.25,0,6057,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,533,-6.25,1.56,12,0.15,-168.00,671.00,3870,20240729,-72.87,650,20250310,61.54,1300,-19.23,20250206,650,61.54,20250310,3870,-72.87,20240729,650,61.54,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N
20250509,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1056,8,2,0.76,77587972,73642,40.75,1080,1080,1045,1362,734,1048,1053.59,1.25,0,5616,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,537,-6.29,1.57,12,0.14,-168.00,671.00,3870,20240729,-72.71,650,20250310,62.46,1300,-18.77,20250206,650,62.46,20250310,3870,-72.71,20240729,650,62.46,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N
20250509,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,2,2,0.19,75051480,71236,39.41,1080,1080,1045,1362,734,1048,1053.56,1.25,0,5538,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,533,-6.25,1.56,12,0.14,-168.00,671.00,3870,20240729,-72.87,650,20250310,61.54,1300,-19.23,20250206,650,61.54,20250310,3870,-72.87,20240729,650,61.54,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,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 161025 57 100.00 KOSDAQ IT 서비스 N N N N N 1085 35 2 3.33 243558947 228837 294.70 1050 1097 1026 1365 735 1050 1064.06 1.28 0 32863 1093 1071 1058 1036 1023 1065 1030 51 315 100 710 1 1 50805834 551 -6.46 1.62 12 0.45 -168.00 671.00 3870 20240729 -71.96 650 20250310 66.92 1300 -16.54 20250206 650 66.92 20250310 3870 -71.96 20240729 650 66.92 20250310 0.46 Y 307870 100 50 억 648798 N N 0 N 00 N
3 20250512 151036 57 100.00 KOSDAQ IT 서비스 N N N N N 1077 27 2 2.57 208159743 196273 252.76 1050 1097 1026 1365 735 1050 1060.56 1.28 0 23983 1093 1071 1058 1036 1023 1065 1030 51 315 100 710 1 1 50805834 547 -6.41 1.61 12 0.39 -168.00 671.00 3870 20240729 -72.17 650 20250310 65.69 1300 -17.15 20250206 650 65.69 20250310 3870 -72.17 20240729 650 65.69 20250310 0.46 Y 307870 100 50 억 648798 N N 0 N 00 N
4 20250512 141035 57 100.00 KOSDAQ IT 서비스 N N N N N 1081 31 2 2.95 172993712 163783 210.92 1050 1097 1026 1365 735 1050 1056.24 1.28 0 16360 1093 1071 1058 1036 1023 1065 1030 51 315 100 710 1 1 50805834 549 -6.43 1.61 12 0.32 -168.00 671.00 3870 20240729 -72.07 650 20250310 66.31 1300 -16.85 20250206 650 66.31 20250310 3870 -72.07 20240729 650 66.31 20250310 0.46 Y 307870 100 50 억 648798 N N 0 N 00 N
5 20250512 131035 57 100.00 KOSDAQ IT 서비스 N N N N N 1065 15 2 1.43 124470210 118826 153.02 1050 1075 1026 1365 735 1050 1047.50 1.28 0 10846 1093 1071 1058 1036 1023 1065 1030 51 315 100 710 1 1 50805834 541 -6.34 1.59 12 0.23 -168.00 671.00 3870 20240729 -72.48 650 20250310 63.85 1300 -18.08 20250206 650 63.85 20250310 3870 -72.48 20240729 650 63.85 20250310 0.46 Y 307870 100 50 억 648798 N N 0 N 00 N
6 20250512 121035 57 100.00 KOSDAQ IT 서비스 N N N N N 1073 23 2 2.19 109050175 104314 134.34 1050 1075 1026 1365 735 1050 1045.40 1.28 0 6475 1093 1071 1058 1036 1023 1065 1030 51 315 100 710 1 1 50805834 545 -6.39 1.60 12 0.21 -168.00 671.00 3870 20240729 -72.27 650 20250310 65.08 1300 -17.46 20250206 650 65.08 20250310 3870 -72.27 20240729 650 65.08 20250310 0.46 Y 307870 100 50 억 648798 N N 0 N 00 N
7 20250512 111034 57 100.00 KOSDAQ IT 서비스 N N N N N 1063 13 2 1.24 92686807 88970 114.58 1050 1066 1026 1365 735 1050 1041.78 1.28 0 2564 1093 1071 1058 1036 1023 1065 1030 51 315 100 710 1 1 50805834 540 -6.33 1.58 12 0.18 -168.00 671.00 3870 20240729 -72.53 650 20250310 63.54 1300 -18.23 20250206 650 63.54 20250310 3870 -72.53 20240729 650 63.54 20250310 0.46 Y 307870 100 50 억 648798 N N 0 N 00 N
8 20250512 101031 57 100.00 KOSDAQ IT 서비스 N N N N N 1050 0 3 0.00 82026595 78882 101.58 1050 1062 1026 1365 735 1050 1039.86 1.28 0 -440 1093 1071 1058 1036 1023 1065 1030 51 315 100 710 1 1 50805834 533 -6.25 1.56 12 0.16 -168.00 671.00 3870 20240729 -72.87 650 20250310 61.54 1300 -19.23 20250206 650 61.54 20250310 3870 -72.87 20240729 650 61.54 20250310 0.46 Y 307870 100 50 억 648798 N N 0 N 00 N
9 20250512 091034 57 100.00 KOSDAQ IT 서비스 N N N N N 1048 -2 5 -0.19 22637127 21582 27.79 1050 1062 1046 1365 735 1050 1048.89 1.28 0 1751 1093 1071 1058 1036 1023 1065 1030 51 315 100 710 1 1 50805834 532 -6.24 1.56 12 0.04 -168.00 671.00 3870 20240729 -72.92 650 20250310 61.23 1300 -19.38 20250206 650 61.23 20250310 3870 -72.92 20240729 650 61.23 20250310 0.46 Y 307870 100 50 억 648798 N N 0 N 00 N
10 20250509 161026 57 100.00 KOSDAQ IT 서비스 N N N N N 1050 2 2 0.19 81802032 77649 42.96 1080 1080 1045 1362 734 1048 1053.49 1.25 0 6057 1140 1093 1064 1017 988 1117 1041 51 314 100 710 1 1 50805834 533 -6.25 1.56 12 0.15 -168.00 671.00 3870 20240729 -72.87 650 20250310 61.54 1300 -19.23 20250206 650 61.54 20250310 3870 -72.87 20240729 650 61.54 20250310 0.47 Y 307870 100 50 억 633818 N N 2137 N 00 N
11 20250509 151037 57 100.00 KOSDAQ IT 서비스 N N N N N 1056 8 2 0.76 77587972 73642 40.75 1080 1080 1045 1362 734 1048 1053.59 1.25 0 5616 1140 1093 1064 1017 988 1117 1041 51 314 100 710 1 1 50805834 537 -6.29 1.57 12 0.14 -168.00 671.00 3870 20240729 -72.71 650 20250310 62.46 1300 -18.77 20250206 650 62.46 20250310 3870 -72.71 20240729 650 62.46 20250310 0.47 Y 307870 100 50 억 633818 N N 2137 N 00 N
12 20250509 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 1050 2 2 0.19 75051480 71236 39.41 1080 1080 1045 1362 734 1048 1053.56 1.25 0 5538 1140 1093 1064 1017 988 1117 1041 51 314 100 710 1 1 50805834 533 -6.25 1.56 12 0.14 -168.00 671.00 3870 20240729 -72.87 650 20250310 61.54 1300 -19.23 20250206 650 61.54 20250310 3870 -72.87 20240729 650 61.54 20250310 0.47 Y 307870 100 50 억 633818 N N 2137 N 00 N