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
321820/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
20250512,161037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13540,340,2,2.58,1499416580,111630,103.98,13330,13570,13290,17160,9240,13200,13431.98,2.67,0,-2815,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2111,-23.43,7.80,12,0.72,-578.00,1737.00,23000,20241106,-41.13,8930,20240805,51.62,14120,-4.11,20250107,9880,37.04,20250311,23000,-41.13,20241106,8930,51.62,20240805,0.02,Y,321820,500,77 억,,416265,N,N,6611,N,00,N
20250512,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13490,290,2,2.20,1408202360,104885,97.70,13330,13570,13290,17160,9240,13200,13426.16,2.67,0,-1578,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2103,-23.34,7.77,12,0.67,-578.00,1737.00,23000,20241106,-41.35,8930,20240805,51.06,14120,-4.46,20250107,9880,36.54,20250311,23000,-41.35,20241106,8930,51.06,20240805,0.02,Y,321820,500,77 억,,416265,N,N,4410,N,00,N
20250512,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13470,270,2,2.05,1130192655,84323,78.55,13330,13500,13290,17160,9240,13200,13403.14,2.67,0,-2052,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2100,-23.30,7.75,12,0.54,-578.00,1737.00,23000,20241106,-41.43,8930,20240805,50.84,14120,-4.60,20250107,9880,36.34,20250311,23000,-41.43,20241106,8930,50.84,20240805,0.02,Y,321820,500,77 억,,416265,N,N,4410,N,00,N
20250512,131047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13400,200,2,1.52,1006755375,75129,69.98,13330,13500,13290,17160,9240,13200,13400.36,2.67,0,-5494,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2089,-23.18,7.71,12,0.48,-578.00,1737.00,23000,20241106,-41.74,8930,20240805,50.06,14120,-5.10,20250107,9880,35.63,20250311,23000,-41.74,20241106,8930,50.06,20240805,0.02,Y,321820,500,77 억,,416265,N,N,4410,N,00,N
20250512,121047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,150,2,1.14,926691165,69140,64.40,13330,13500,13290,17160,9240,13200,13403.11,2.67,0,-5713,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2081,-23.10,7.69,12,0.44,-578.00,1737.00,23000,20241106,-41.96,8930,20240805,49.50,14120,-5.45,20250107,9880,35.12,20250311,23000,-41.96,20241106,8930,49.50,20240805,0.02,Y,321820,500,77 억,,416265,N,N,4410,N,00,N
20250512,111046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13410,210,2,1.59,769454705,57379,53.45,13330,13500,13290,17160,9240,13200,13410.04,2.67,0,-759,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2091,-23.20,7.72,12,0.37,-578.00,1737.00,23000,20241106,-41.70,8930,20240805,50.17,14120,-5.03,20250107,9880,35.73,20250311,23000,-41.70,20241106,8930,50.17,20240805,0.02,Y,321820,500,77 억,,416265,N,N,4410,N,00,N
20250512,101044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13450,250,2,1.89,619227335,46209,43.04,13330,13500,13290,17160,9240,13200,13400.58,2.67,0,3171,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2097,-23.27,7.74,12,0.30,-578.00,1737.00,23000,20241106,-41.52,8930,20240805,50.62,14120,-4.75,20250107,9880,36.13,20250311,23000,-41.52,20241106,8930,50.62,20240805,0.02,Y,321820,500,77 억,,416265,N,N,4410,N,00,N
20250512,091046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13360,160,2,1.21,172083610,12892,12.01,13330,13420,13290,17160,9240,13200,13348.09,2.67,0,2947,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2083,-23.11,7.69,12,0.08,-578.00,1737.00,23000,20241106,-41.91,8930,20240805,49.61,14120,-5.38,20250107,9880,35.22,20250311,23000,-41.91,20241106,8930,49.61,20240805,0.02,Y,321820,500,77 억,,416265,N,N,4410,N,00,N
20250509,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13200,-50,5,-0.38,1416726285,107353,34.45,13140,13340,13120,17220,9280,13250,13196.88,2.75,0,-10843,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2058,-22.84,7.60,12,0.69,-578.00,1737.00,23000,20241106,-42.61,8930,20240805,47.82,14120,-6.52,20250107,9880,33.60,20250311,23000,-42.61,20241106,8930,47.82,20240805,0.03,Y,321820,500,77 억,,428769,N,N,4410,N,00,N
20250509,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13130,-120,5,-0.91,1367245115,103603,33.25,13140,13340,13120,17220,9280,13250,13196.95,2.75,0,-8253,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2047,-22.72,7.56,12,0.66,-578.00,1737.00,23000,20241106,-42.91,8930,20240805,47.03,14120,-7.01,20250107,9880,32.89,20250311,23000,-42.91,20241106,8930,47.03,20240805,0.03,Y,321820,500,77 억,,428769,N,N,9501,N,00,N
20250509,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13210,-40,5,-0.30,1249838345,94677,30.38,13140,13340,13120,17220,9280,13250,13201.06,2.75,0,-3823,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2060,-22.85,7.61,12,0.61,-578.00,1737.00,23000,20241106,-42.57,8930,20240805,47.93,14120,-6.44,20250107,9880,33.70,20250311,23000,-42.57,20241106,8930,47.93,20240805,0.03,Y,321820,500,77 억,,428769,N,N,9501,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 161037 57 100.00 KOSDAQ IT 서비스 N N N N N 13540 340 2 2.58 1499416580 111630 103.98 13330 13570 13290 17160 9240 13200 13431.98 2.67 0 -2815 13440 13320 13220 13100 13000 13380 13160 78 3960 500 9240 10 1 15591376 2111 -23.43 7.80 12 0.72 -578.00 1737.00 23000 20241106 -41.13 8930 20240805 51.62 14120 -4.11 20250107 9880 37.04 20250311 23000 -41.13 20241106 8930 51.62 20240805 0.02 Y 321820 500 77 억 416265 N N 6611 N 00 N
3 20250512 151049 57 100.00 KOSDAQ IT 서비스 N N N N N 13490 290 2 2.20 1408202360 104885 97.70 13330 13570 13290 17160 9240 13200 13426.16 2.67 0 -1578 13440 13320 13220 13100 13000 13380 13160 78 3960 500 9240 10 1 15591376 2103 -23.34 7.77 12 0.67 -578.00 1737.00 23000 20241106 -41.35 8930 20240805 51.06 14120 -4.46 20250107 9880 36.54 20250311 23000 -41.35 20241106 8930 51.06 20240805 0.02 Y 321820 500 77 억 416265 N N 4410 N 00 N
4 20250512 141047 57 100.00 KOSDAQ IT 서비스 N N N N N 13470 270 2 2.05 1130192655 84323 78.55 13330 13500 13290 17160 9240 13200 13403.14 2.67 0 -2052 13440 13320 13220 13100 13000 13380 13160 78 3960 500 9240 10 1 15591376 2100 -23.30 7.75 12 0.54 -578.00 1737.00 23000 20241106 -41.43 8930 20240805 50.84 14120 -4.60 20250107 9880 36.34 20250311 23000 -41.43 20241106 8930 50.84 20240805 0.02 Y 321820 500 77 억 416265 N N 4410 N 00 N
5 20250512 131047 57 100.00 KOSDAQ IT 서비스 N N N N N 13400 200 2 1.52 1006755375 75129 69.98 13330 13500 13290 17160 9240 13200 13400.36 2.67 0 -5494 13440 13320 13220 13100 13000 13380 13160 78 3960 500 9240 10 1 15591376 2089 -23.18 7.71 12 0.48 -578.00 1737.00 23000 20241106 -41.74 8930 20240805 50.06 14120 -5.10 20250107 9880 35.63 20250311 23000 -41.74 20241106 8930 50.06 20240805 0.02 Y 321820 500 77 억 416265 N N 4410 N 00 N
6 20250512 121047 57 100.00 KOSDAQ IT 서비스 N N N N N 13350 150 2 1.14 926691165 69140 64.40 13330 13500 13290 17160 9240 13200 13403.11 2.67 0 -5713 13440 13320 13220 13100 13000 13380 13160 78 3960 500 9240 10 1 15591376 2081 -23.10 7.69 12 0.44 -578.00 1737.00 23000 20241106 -41.96 8930 20240805 49.50 14120 -5.45 20250107 9880 35.12 20250311 23000 -41.96 20241106 8930 49.50 20240805 0.02 Y 321820 500 77 억 416265 N N 4410 N 00 N
7 20250512 111046 57 100.00 KOSDAQ IT 서비스 N N N N N 13410 210 2 1.59 769454705 57379 53.45 13330 13500 13290 17160 9240 13200 13410.04 2.67 0 -759 13440 13320 13220 13100 13000 13380 13160 78 3960 500 9240 10 1 15591376 2091 -23.20 7.72 12 0.37 -578.00 1737.00 23000 20241106 -41.70 8930 20240805 50.17 14120 -5.03 20250107 9880 35.73 20250311 23000 -41.70 20241106 8930 50.17 20240805 0.02 Y 321820 500 77 억 416265 N N 4410 N 00 N
8 20250512 101044 57 100.00 KOSDAQ IT 서비스 N N N N N 13450 250 2 1.89 619227335 46209 43.04 13330 13500 13290 17160 9240 13200 13400.58 2.67 0 3171 13440 13320 13220 13100 13000 13380 13160 78 3960 500 9240 10 1 15591376 2097 -23.27 7.74 12 0.30 -578.00 1737.00 23000 20241106 -41.52 8930 20240805 50.62 14120 -4.75 20250107 9880 36.13 20250311 23000 -41.52 20241106 8930 50.62 20240805 0.02 Y 321820 500 77 억 416265 N N 4410 N 00 N
9 20250512 091046 57 100.00 KOSDAQ IT 서비스 N N N N N 13360 160 2 1.21 172083610 12892 12.01 13330 13420 13290 17160 9240 13200 13348.09 2.67 0 2947 13440 13320 13220 13100 13000 13380 13160 78 3960 500 9240 10 1 15591376 2083 -23.11 7.69 12 0.08 -578.00 1737.00 23000 20241106 -41.91 8930 20240805 49.61 14120 -5.38 20250107 9880 35.22 20250311 23000 -41.91 20241106 8930 49.61 20240805 0.02 Y 321820 500 77 억 416265 N N 4410 N 00 N
10 20250509 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 13200 -50 5 -0.38 1416726285 107353 34.45 13140 13340 13120 17220 9280 13250 13196.88 2.75 0 -10843 13816 13532 13086 12802 12356 13675 12945 78 3970 500 9270 10 1 15591376 2058 -22.84 7.60 12 0.69 -578.00 1737.00 23000 20241106 -42.61 8930 20240805 47.82 14120 -6.52 20250107 9880 33.60 20250311 23000 -42.61 20241106 8930 47.82 20240805 0.03 Y 321820 500 77 억 428769 N N 4410 N 00 N
11 20250509 151049 57 100.00 KOSDAQ IT 서비스 N N N N N 13130 -120 5 -0.91 1367245115 103603 33.25 13140 13340 13120 17220 9280 13250 13196.95 2.75 0 -8253 13816 13532 13086 12802 12356 13675 12945 78 3970 500 9270 10 1 15591376 2047 -22.72 7.56 12 0.66 -578.00 1737.00 23000 20241106 -42.91 8930 20240805 47.03 14120 -7.01 20250107 9880 32.89 20250311 23000 -42.91 20241106 8930 47.03 20240805 0.03 Y 321820 500 77 억 428769 N N 9501 N 00 N
12 20250509 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 13210 -40 5 -0.30 1249838345 94677 30.38 13140 13340 13120 17220 9280 13250 13201.06 2.75 0 -3823 13816 13532 13086 12802 12356 13675 12945 78 3970 500 9270 10 1 15591376 2060 -22.85 7.61 12 0.61 -578.00 1737.00 23000 20241106 -42.57 8930 20240805 47.93 14120 -6.44 20250107 9880 33.70 20250311 23000 -42.57 20241106 8930 47.93 20240805 0.03 Y 321820 500 77 억 428769 N N 9501 N 00 N