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
315640/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
20250512,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,150,2,2.17,1272598430,181145,77.38,7120,7200,6850,8970,4830,6900,7025.30,1.13,0,-20164,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1581,-17.45,8.33,12,0.81,-404.00,846.00,9940,20240610,-29.07,4160,20240805,69.47,9090,-22.44,20250206,5100,38.24,20250409,9940,-29.07,20240610,4160,69.47,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15844,N,00,N
20250512,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,160,2,2.32,1196037490,170282,72.74,7120,7200,6850,8970,4830,6900,7023.86,1.13,0,-17817,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1583,-17.48,8.35,12,0.76,-404.00,846.00,9940,20240610,-28.97,4160,20240805,69.71,9090,-22.33,20250206,5100,38.43,20250409,9940,-28.97,20240610,4160,69.71,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15931,N,00,N
20250512,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,140,2,2.03,1022626580,145593,62.19,7120,7200,6850,8970,4830,6900,7023.87,1.13,0,-18024,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1578,-17.43,8.32,12,0.65,-404.00,846.00,9940,20240610,-29.18,4160,20240805,69.23,9090,-22.55,20250206,5100,38.04,20250409,9940,-29.18,20240610,4160,69.23,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15931,N,00,N
20250512,131041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,160,2,2.32,942260380,134188,57.32,7120,7200,6850,8970,4830,6900,7021.94,1.13,0,-18405,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1583,-17.48,8.35,12,0.60,-404.00,846.00,9940,20240610,-28.97,4160,20240805,69.71,9090,-22.33,20250206,5100,38.43,20250409,9940,-28.97,20240610,4160,69.71,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15931,N,00,N
20250512,121041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,130,2,1.88,891337840,126962,54.23,7120,7200,6850,8970,4830,6900,7020.51,1.13,0,-19077,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1576,-17.40,8.31,12,0.57,-404.00,846.00,9940,20240610,-29.28,4160,20240805,68.99,9090,-22.66,20250206,5100,37.84,20250409,9940,-29.28,20240610,4160,68.99,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15931,N,00,N
20250512,111040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,170,2,2.46,789761060,112574,48.09,7120,7200,6850,8970,4830,6900,7015.49,1.13,0,-17732,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1585,-17.50,8.36,12,0.50,-404.00,846.00,9940,20240610,-28.87,4160,20240805,69.95,9090,-22.22,20250206,5100,38.63,20250409,9940,-28.87,20240610,4160,69.95,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15931,N,00,N
20250512,101037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,110,2,1.59,414658510,59698,25.50,7120,7120,6850,8970,4830,6900,6945.94,1.13,0,-19533,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1572,-17.35,8.29,12,0.27,-404.00,846.00,9940,20240610,-29.48,4160,20240805,68.51,9090,-22.88,20250206,5100,37.45,20250409,9940,-29.48,20240610,4160,68.51,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15931,N,00,N
20250512,091040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,50,2,0.72,128208460,18269,7.80,7120,7120,6930,8970,4830,6900,7017.83,1.13,0,-7222,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1558,-17.20,8.22,12,0.08,-404.00,846.00,9940,20240610,-30.08,4160,20240805,67.07,9090,-23.54,20250206,5100,36.27,20250409,9940,-30.08,20240610,4160,67.07,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15931,N,00,N
20250509,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,100,2,1.47,1618037400,234111,165.35,6900,7040,6750,8840,4760,6800,6911.42,1.33,0,-65368,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1547,-17.08,8.16,12,1.04,-404.00,846.00,9940,20240610,-30.58,4160,20240805,65.87,9090,-24.09,20250206,5100,35.29,20250409,9940,-30.58,20240610,4160,65.87,20240805,1.05,Y,315640,500,112 억,,298133,N,N,15931,N,00,N
20250509,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,50,2,0.74,1530015850,221321,156.32,6900,7040,6750,8840,4760,6800,6913.11,1.33,0,-63684,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1536,-16.96,8.10,12,0.99,-404.00,846.00,9940,20240610,-31.09,4160,20240805,64.66,9090,-24.64,20250206,5100,34.31,20250409,9940,-31.09,20240610,4160,64.66,20240805,1.05,Y,315640,500,112 억,,298133,N,N,12482,N,00,N
20250509,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,50,2,0.74,1163664785,168381,118.93,6900,7040,6750,8840,4760,6800,6910.90,1.33,0,-56778,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1536,-16.96,8.10,12,0.75,-404.00,846.00,9940,20240610,-31.09,4160,20240805,64.66,9090,-24.64,20250206,5100,34.31,20250409,9940,-31.09,20240610,4160,64.66,20240805,1.05,Y,315640,500,112 억,,298133,N,N,12482,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 161031 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 150 2 2.17 1272598430 181145 77.38 7120 7200 6850 8970 4830 6900 7025.30 1.13 0 -20164 7186 7042 6896 6752 6606 7045 6755 112 2070 500 4960 10 1 22421268 1581 -17.45 8.33 12 0.81 -404.00 846.00 9940 20240610 -29.07 4160 20240805 69.47 9090 -22.44 20250206 5100 38.24 20250409 9940 -29.07 20240610 4160 69.47 20240805 1.02 Y 315640 500 112 억 254024 N N 15844 N 00 N
3 20250512 151042 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 160 2 2.32 1196037490 170282 72.74 7120 7200 6850 8970 4830 6900 7023.86 1.13 0 -17817 7186 7042 6896 6752 6606 7045 6755 112 2070 500 4960 10 1 22421268 1583 -17.48 8.35 12 0.76 -404.00 846.00 9940 20240610 -28.97 4160 20240805 69.71 9090 -22.33 20250206 5100 38.43 20250409 9940 -28.97 20240610 4160 69.71 20240805 1.02 Y 315640 500 112 억 254024 N N 15931 N 00 N
4 20250512 141041 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 140 2 2.03 1022626580 145593 62.19 7120 7200 6850 8970 4830 6900 7023.87 1.13 0 -18024 7186 7042 6896 6752 6606 7045 6755 112 2070 500 4960 10 1 22421268 1578 -17.43 8.32 12 0.65 -404.00 846.00 9940 20240610 -29.18 4160 20240805 69.23 9090 -22.55 20250206 5100 38.04 20250409 9940 -29.18 20240610 4160 69.23 20240805 1.02 Y 315640 500 112 억 254024 N N 15931 N 00 N
5 20250512 131041 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 160 2 2.32 942260380 134188 57.32 7120 7200 6850 8970 4830 6900 7021.94 1.13 0 -18405 7186 7042 6896 6752 6606 7045 6755 112 2070 500 4960 10 1 22421268 1583 -17.48 8.35 12 0.60 -404.00 846.00 9940 20240610 -28.97 4160 20240805 69.71 9090 -22.33 20250206 5100 38.43 20250409 9940 -28.97 20240610 4160 69.71 20240805 1.02 Y 315640 500 112 억 254024 N N 15931 N 00 N
6 20250512 121041 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 130 2 1.88 891337840 126962 54.23 7120 7200 6850 8970 4830 6900 7020.51 1.13 0 -19077 7186 7042 6896 6752 6606 7045 6755 112 2070 500 4960 10 1 22421268 1576 -17.40 8.31 12 0.57 -404.00 846.00 9940 20240610 -29.28 4160 20240805 68.99 9090 -22.66 20250206 5100 37.84 20250409 9940 -29.28 20240610 4160 68.99 20240805 1.02 Y 315640 500 112 억 254024 N N 15931 N 00 N
7 20250512 111040 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 170 2 2.46 789761060 112574 48.09 7120 7200 6850 8970 4830 6900 7015.49 1.13 0 -17732 7186 7042 6896 6752 6606 7045 6755 112 2070 500 4960 10 1 22421268 1585 -17.50 8.36 12 0.50 -404.00 846.00 9940 20240610 -28.87 4160 20240805 69.95 9090 -22.22 20250206 5100 38.63 20250409 9940 -28.87 20240610 4160 69.95 20240805 1.02 Y 315640 500 112 억 254024 N N 15931 N 00 N
8 20250512 101037 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 110 2 1.59 414658510 59698 25.50 7120 7120 6850 8970 4830 6900 6945.94 1.13 0 -19533 7186 7042 6896 6752 6606 7045 6755 112 2070 500 4960 10 1 22421268 1572 -17.35 8.29 12 0.27 -404.00 846.00 9940 20240610 -29.48 4160 20240805 68.51 9090 -22.88 20250206 5100 37.45 20250409 9940 -29.48 20240610 4160 68.51 20240805 1.02 Y 315640 500 112 억 254024 N N 15931 N 00 N
9 20250512 091040 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 50 2 0.72 128208460 18269 7.80 7120 7120 6930 8970 4830 6900 7017.83 1.13 0 -7222 7186 7042 6896 6752 6606 7045 6755 112 2070 500 4960 10 1 22421268 1558 -17.20 8.22 12 0.08 -404.00 846.00 9940 20240610 -30.08 4160 20240805 67.07 9090 -23.54 20250206 5100 36.27 20250409 9940 -30.08 20240610 4160 67.07 20240805 1.02 Y 315640 500 112 억 254024 N N 15931 N 00 N
10 20250509 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 100 2 1.47 1618037400 234111 165.35 6900 7040 6750 8840 4760 6800 6911.42 1.33 0 -65368 7113 6956 6843 6686 6573 6900 6630 112 2040 500 4890 10 1 22421268 1547 -17.08 8.16 12 1.04 -404.00 846.00 9940 20240610 -30.58 4160 20240805 65.87 9090 -24.09 20250206 5100 35.29 20250409 9940 -30.58 20240610 4160 65.87 20240805 1.05 Y 315640 500 112 억 298133 N N 15931 N 00 N
11 20250509 151043 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 50 2 0.74 1530015850 221321 156.32 6900 7040 6750 8840 4760 6800 6913.11 1.33 0 -63684 7113 6956 6843 6686 6573 6900 6630 112 2040 500 4890 10 1 22421268 1536 -16.96 8.10 12 0.99 -404.00 846.00 9940 20240610 -31.09 4160 20240805 64.66 9090 -24.64 20250206 5100 34.31 20250409 9940 -31.09 20240610 4160 64.66 20240805 1.05 Y 315640 500 112 억 298133 N N 12482 N 00 N
12 20250509 141039 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 50 2 0.74 1163664785 168381 118.93 6900 7040 6750 8840 4760 6800 6910.90 1.33 0 -56778 7113 6956 6843 6686 6573 6900 6630 112 2040 500 4890 10 1 22421268 1536 -16.96 8.10 12 0.75 -404.00 846.00 9940 20240610 -31.09 4160 20240805 64.66 9090 -24.64 20250206 5100 34.31 20250409 9940 -31.09 20240610 4160 64.66 20240805 1.05 Y 315640 500 112 억 298133 N N 12482 N 00 N