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
322180/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
20250512,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,120,2,2.34,206622350,39134,84.93,5140,5380,5130,6650,3590,5120,5279.87,0.76,0,7286,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1096,-44.03,2.96,12,0.19,-119.00,1771.00,8640,20240723,-39.35,4400,20241209,19.09,6570,-20.24,20250306,4770,9.85,20250407,8640,-39.35,20240723,4400,19.09,20241209,0.10,Y,322180,100,20 억,,158771,N,N,167,N,00,N
20250512,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,130,2,2.54,201658850,38187,82.87,5140,5380,5130,6650,3590,5120,5280.82,0.76,0,7119,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1098,-44.12,2.96,12,0.18,-119.00,1771.00,8640,20240723,-39.24,4400,20241209,19.32,6570,-20.09,20250306,4770,10.06,20250407,8640,-39.24,20240723,4400,19.32,20241209,0.10,Y,322180,100,20 억,,158771,N,N,1473,N,00,N
20250512,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,140,2,2.73,192534560,36447,79.10,5140,5380,5130,6650,3590,5120,5282.59,0.76,0,6997,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1100,-44.20,2.97,12,0.17,-119.00,1771.00,8640,20240723,-39.12,4400,20241209,19.55,6570,-19.94,20250306,4770,10.27,20250407,8640,-39.12,20240723,4400,19.55,20241209,0.10,Y,322180,100,20 억,,158771,N,N,1473,N,00,N
20250512,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,180,2,3.52,167915500,31784,68.98,5140,5380,5130,6650,3590,5120,5283.02,0.76,0,8115,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1109,-44.54,2.99,12,0.15,-119.00,1771.00,8640,20240723,-38.66,4400,20241209,20.45,6570,-19.33,20250306,4770,11.11,20250407,8640,-38.66,20240723,4400,20.45,20241209,0.10,Y,322180,100,20 억,,158771,N,N,1473,N,00,N
20250512,121048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,250,2,4.88,128669780,24417,52.99,5140,5380,5130,6650,3590,5120,5269.68,0.76,0,4578,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1124,-45.13,3.03,12,0.12,-119.00,1771.00,8640,20240723,-37.85,4400,20241209,22.05,6570,-18.26,20250306,4770,12.58,20250407,8640,-37.85,20240723,4400,22.05,20241209,0.10,Y,322180,100,20 억,,158771,N,N,1473,N,00,N
20250512,111047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,120,2,2.34,53359800,10260,22.27,5140,5350,5130,6650,3590,5120,5200.76,0.76,0,293,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1096,-44.03,2.96,12,0.05,-119.00,1771.00,8640,20240723,-39.35,4400,20241209,19.09,6570,-20.24,20250306,4770,9.85,20250407,8640,-39.35,20240723,4400,19.09,20241209,0.10,Y,322180,100,20 억,,158771,N,N,1473,N,00,N
20250512,101044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,70,2,1.37,21193180,4102,8.90,5140,5210,5130,6650,3590,5120,5166.55,0.76,0,-1094,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1086,-43.61,2.93,12,0.02,-119.00,1771.00,8640,20240723,-39.93,4400,20241209,17.95,6570,-21.00,20250306,4770,8.81,20250407,8640,-39.93,20240723,4400,17.95,20241209,0.10,Y,322180,100,20 억,,158771,N,N,1473,N,00,N
20250512,091047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,20,2,0.39,5672500,1103,2.39,5140,5170,5140,6650,3590,5120,5142.79,0.76,0,-369,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1075,-43.19,2.90,12,0.01,-119.00,1771.00,8640,20240723,-40.51,4400,20241209,16.82,6570,-21.77,20250306,4770,7.76,20250407,8640,-40.51,20240723,4400,16.82,20241209,0.10,Y,322180,100,20 억,,158771,N,N,1473,N,00,N
20250509,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-90,5,-1.73,234101560,45488,173.83,5210,5220,5100,6770,3650,5210,5146.46,0.80,0,-5384,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1071,-43.03,2.89,12,0.22,-119.00,1771.00,8640,20240723,-40.74,4400,20241209,16.36,6570,-22.07,20250306,4770,7.34,20250407,8640,-40.74,20240723,4400,16.36,20241209,0.10,Y,322180,100,20 억,,167192,N,N,1473,N,00,N
20250509,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-70,5,-1.34,229630160,44615,170.49,5210,5220,5100,6770,3650,5210,5146.93,0.80,0,-5279,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1075,-43.19,2.90,12,0.21,-119.00,1771.00,8640,20240723,-40.51,4400,20241209,16.82,6570,-21.77,20250306,4770,7.76,20250407,8640,-40.51,20240723,4400,16.82,20241209,0.10,Y,322180,100,20 억,,167192,N,N,765,N,00,N
20250509,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-60,5,-1.15,199452340,38721,147.97,5210,5220,5100,6770,3650,5210,5151.01,0.80,0,-5451,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1077,-43.28,2.91,12,0.19,-119.00,1771.00,8640,20240723,-40.39,4400,20241209,17.05,6570,-21.61,20250306,4770,7.97,20250407,8640,-40.39,20240723,4400,17.05,20241209,0.10,Y,322180,100,20 억,,167192,N,N,765,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 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 120 2 2.34 206622350 39134 84.93 5140 5380 5130 6650 3590 5120 5279.87 0.76 0 7286 5266 5192 5146 5072 5026 5170 5050 21 1530 100 3580 10 1 20921984 1096 -44.03 2.96 12 0.19 -119.00 1771.00 8640 20240723 -39.35 4400 20241209 19.09 6570 -20.24 20250306 4770 9.85 20250407 8640 -39.35 20240723 4400 19.09 20241209 0.10 Y 322180 100 20 억 158771 N N 167 N 00 N
3 20250512 151049 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 130 2 2.54 201658850 38187 82.87 5140 5380 5130 6650 3590 5120 5280.82 0.76 0 7119 5266 5192 5146 5072 5026 5170 5050 21 1530 100 3580 10 1 20921984 1098 -44.12 2.96 12 0.18 -119.00 1771.00 8640 20240723 -39.24 4400 20241209 19.32 6570 -20.09 20250306 4770 10.06 20250407 8640 -39.24 20240723 4400 19.32 20241209 0.10 Y 322180 100 20 억 158771 N N 1473 N 00 N
4 20250512 141048 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 140 2 2.73 192534560 36447 79.10 5140 5380 5130 6650 3590 5120 5282.59 0.76 0 6997 5266 5192 5146 5072 5026 5170 5050 21 1530 100 3580 10 1 20921984 1100 -44.20 2.97 12 0.17 -119.00 1771.00 8640 20240723 -39.12 4400 20241209 19.55 6570 -19.94 20250306 4770 10.27 20250407 8640 -39.12 20240723 4400 19.55 20241209 0.10 Y 322180 100 20 억 158771 N N 1473 N 00 N
5 20250512 131048 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 180 2 3.52 167915500 31784 68.98 5140 5380 5130 6650 3590 5120 5283.02 0.76 0 8115 5266 5192 5146 5072 5026 5170 5050 21 1530 100 3580 10 1 20921984 1109 -44.54 2.99 12 0.15 -119.00 1771.00 8640 20240723 -38.66 4400 20241209 20.45 6570 -19.33 20250306 4770 11.11 20250407 8640 -38.66 20240723 4400 20.45 20241209 0.10 Y 322180 100 20 억 158771 N N 1473 N 00 N
6 20250512 121048 57 100.00 KOSDAQ IT 서비스 N N N N N 5370 250 2 4.88 128669780 24417 52.99 5140 5380 5130 6650 3590 5120 5269.68 0.76 0 4578 5266 5192 5146 5072 5026 5170 5050 21 1530 100 3580 10 1 20921984 1124 -45.13 3.03 12 0.12 -119.00 1771.00 8640 20240723 -37.85 4400 20241209 22.05 6570 -18.26 20250306 4770 12.58 20250407 8640 -37.85 20240723 4400 22.05 20241209 0.10 Y 322180 100 20 억 158771 N N 1473 N 00 N
7 20250512 111047 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 120 2 2.34 53359800 10260 22.27 5140 5350 5130 6650 3590 5120 5200.76 0.76 0 293 5266 5192 5146 5072 5026 5170 5050 21 1530 100 3580 10 1 20921984 1096 -44.03 2.96 12 0.05 -119.00 1771.00 8640 20240723 -39.35 4400 20241209 19.09 6570 -20.24 20250306 4770 9.85 20250407 8640 -39.35 20240723 4400 19.09 20241209 0.10 Y 322180 100 20 억 158771 N N 1473 N 00 N
8 20250512 101044 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 70 2 1.37 21193180 4102 8.90 5140 5210 5130 6650 3590 5120 5166.55 0.76 0 -1094 5266 5192 5146 5072 5026 5170 5050 21 1530 100 3580 10 1 20921984 1086 -43.61 2.93 12 0.02 -119.00 1771.00 8640 20240723 -39.93 4400 20241209 17.95 6570 -21.00 20250306 4770 8.81 20250407 8640 -39.93 20240723 4400 17.95 20241209 0.10 Y 322180 100 20 억 158771 N N 1473 N 00 N
9 20250512 091047 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 20 2 0.39 5672500 1103 2.39 5140 5170 5140 6650 3590 5120 5142.79 0.76 0 -369 5266 5192 5146 5072 5026 5170 5050 21 1530 100 3580 10 1 20921984 1075 -43.19 2.90 12 0.01 -119.00 1771.00 8640 20240723 -40.51 4400 20241209 16.82 6570 -21.77 20250306 4770 7.76 20250407 8640 -40.51 20240723 4400 16.82 20241209 0.10 Y 322180 100 20 억 158771 N N 1473 N 00 N
10 20250509 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -90 5 -1.73 234101560 45488 173.83 5210 5220 5100 6770 3650 5210 5146.46 0.80 0 -5384 5523 5366 5243 5086 4963 5305 5025 21 1560 100 3640 10 1 20921984 1071 -43.03 2.89 12 0.22 -119.00 1771.00 8640 20240723 -40.74 4400 20241209 16.36 6570 -22.07 20250306 4770 7.34 20250407 8640 -40.74 20240723 4400 16.36 20241209 0.10 Y 322180 100 20 억 167192 N N 1473 N 00 N
11 20250509 151050 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -70 5 -1.34 229630160 44615 170.49 5210 5220 5100 6770 3650 5210 5146.93 0.80 0 -5279 5523 5366 5243 5086 4963 5305 5025 21 1560 100 3640 10 1 20921984 1075 -43.19 2.90 12 0.21 -119.00 1771.00 8640 20240723 -40.51 4400 20241209 16.82 6570 -21.77 20250306 4770 7.76 20250407 8640 -40.51 20240723 4400 16.82 20241209 0.10 Y 322180 100 20 억 167192 N N 765 N 00 N
12 20250509 141046 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -60 5 -1.15 199452340 38721 147.97 5210 5220 5100 6770 3650 5210 5151.01 0.80 0 -5451 5523 5366 5243 5086 4963 5305 5025 21 1560 100 3640 10 1 20921984 1077 -43.28 2.91 12 0.19 -119.00 1771.00 8640 20240723 -40.39 4400 20241209 17.05 6570 -21.61 20250306 4770 7.97 20250407 8640 -40.39 20240723 4400 17.05 20241209 0.10 Y 322180 100 20 억 167192 N N 765 N 00 N