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
352910/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
20250512,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,100,2,2.31,136942230,31463,206.56,4325,4425,4310,5620,3030,4325,4352.48,0.79,0,8948,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,559,-33.27,1.59,12,0.25,-133.00,2784.00,7890,20240430,-43.92,4120,20250409,7.40,6900,-35.87,20250110,4120,7.40,20250409,7700,-42.53,20240613,4120,7.40,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
20250512,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,100,2,2.31,131203640,30166,198.04,4325,4425,4310,5620,3030,4325,4349.39,0.79,0,8734,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,559,-33.27,1.59,12,0.24,-133.00,2784.00,7890,20240430,-43.92,4120,20250409,7.40,6900,-35.87,20250110,4120,7.40,20250409,7700,-42.53,20240613,4120,7.40,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
20250512,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,40,2,0.92,103145375,23766,156.03,4325,4375,4310,5620,3030,4325,4340.04,0.79,0,5598,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,552,-32.82,1.57,12,0.19,-133.00,2784.00,7890,20240430,-44.68,4120,20250409,5.95,6900,-36.74,20250110,4120,5.95,20250409,7700,-43.31,20240613,4120,5.95,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
20250512,131109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,20,2,0.46,93629715,21581,141.68,4325,4375,4310,5620,3030,4325,4338.53,0.79,0,4986,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,549,-32.67,1.56,12,0.17,-133.00,2784.00,7890,20240430,-44.93,4120,20250409,5.46,6900,-37.03,20250110,4120,5.46,20250409,7700,-43.57,20240613,4120,5.46,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
20250512,121110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,25,2,0.58,74241380,17115,112.36,4325,4375,4310,5620,3030,4325,4337.80,0.79,0,3829,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,550,-32.71,1.56,12,0.14,-133.00,2784.00,7890,20240430,-44.87,4120,20250409,5.58,6900,-36.96,20250110,4120,5.58,20250409,7700,-43.51,20240613,4120,5.58,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
20250512,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,45,2,1.04,37944050,8753,57.46,4325,4375,4310,5620,3030,4325,4334.98,0.79,0,1041,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,552,-32.86,1.57,12,0.07,-133.00,2784.00,7890,20240430,-44.61,4120,20250409,6.07,6900,-36.67,20250110,4120,6.07,20250409,7700,-43.25,20240613,4120,6.07,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
20250512,101106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,10,2,0.23,23257425,5378,35.31,4325,4335,4310,5620,3030,4325,4324.55,0.79,0,451,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,548,-32.59,1.56,12,0.04,-133.00,2784.00,7890,20240430,-45.06,4120,20250409,5.22,6900,-37.17,20250110,4120,5.22,20250409,7700,-43.70,20240613,4120,5.22,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
20250512,091109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-5,5,-0.12,3839760,888,5.83,4325,4325,4320,5620,3030,4325,4324.05,0.79,0,128,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,546,-32.48,1.55,12,0.01,-133.00,2784.00,7890,20240430,-45.25,4120,20250409,4.85,6900,-37.39,20250110,4120,4.85,20250409,7700,-43.90,20240613,4120,4.85,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
20250509,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,70,2,1.65,64822945,15139,93.73,4295,4325,4240,5530,2980,4255,4281.82,0.77,0,817,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,547,-32.52,1.55,12,0.12,-133.00,2784.00,7890,20240430,-45.18,4120,20250409,4.98,6900,-37.32,20250110,4120,4.98,20250409,7700,-43.83,20240613,4120,4.98,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N
20250509,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4315,60,2,1.41,55278780,12929,80.05,4295,4315,4240,5530,2980,4255,4275.57,0.77,0,339,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,545,-32.44,1.55,12,0.10,-133.00,2784.00,7890,20240430,-45.31,4120,20250409,4.73,6900,-37.46,20250110,4120,4.73,20250409,7700,-43.96,20240613,4120,4.73,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N
20250509,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,25,2,0.59,40504855,9490,58.76,4295,4305,4240,5530,2980,4255,4268.16,0.77,0,-370,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,541,-32.18,1.54,12,0.08,-133.00,2784.00,7890,20240430,-45.75,4120,20250409,3.88,6900,-37.97,20250110,4120,3.88,20250409,7700,-44.42,20240613,4120,3.88,20250409,0.37,Y,352910,500,63 억,,97907,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 161100 57 100.00 KOSDAQ IT 서비스 N N N N N 4425 100 2 2.31 136942230 31463 206.56 4325 4425 4310 5620 3030 4325 4352.48 0.79 0 8948 4381 4352 4296 4267 4211 4367 4282 63 1295 500 2850 5 1 12637802 559 -33.27 1.59 12 0.25 -133.00 2784.00 7890 20240430 -43.92 4120 20250409 7.40 6900 -35.87 20250110 4120 7.40 20250409 7700 -42.53 20240613 4120 7.40 20250409 0.37 Y 352910 500 63 억 99374 N N 0 N 00 N
3 20250512 151112 57 100.00 KOSDAQ IT 서비스 N N N N N 4425 100 2 2.31 131203640 30166 198.04 4325 4425 4310 5620 3030 4325 4349.39 0.79 0 8734 4381 4352 4296 4267 4211 4367 4282 63 1295 500 2850 5 1 12637802 559 -33.27 1.59 12 0.24 -133.00 2784.00 7890 20240430 -43.92 4120 20250409 7.40 6900 -35.87 20250110 4120 7.40 20250409 7700 -42.53 20240613 4120 7.40 20250409 0.37 Y 352910 500 63 억 99374 N N 0 N 00 N
4 20250512 141110 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 40 2 0.92 103145375 23766 156.03 4325 4375 4310 5620 3030 4325 4340.04 0.79 0 5598 4381 4352 4296 4267 4211 4367 4282 63 1295 500 2850 5 1 12637802 552 -32.82 1.57 12 0.19 -133.00 2784.00 7890 20240430 -44.68 4120 20250409 5.95 6900 -36.74 20250110 4120 5.95 20250409 7700 -43.31 20240613 4120 5.95 20250409 0.37 Y 352910 500 63 억 99374 N N 0 N 00 N
5 20250512 131109 57 100.00 KOSDAQ IT 서비스 N N N N N 4345 20 2 0.46 93629715 21581 141.68 4325 4375 4310 5620 3030 4325 4338.53 0.79 0 4986 4381 4352 4296 4267 4211 4367 4282 63 1295 500 2850 5 1 12637802 549 -32.67 1.56 12 0.17 -133.00 2784.00 7890 20240430 -44.93 4120 20250409 5.46 6900 -37.03 20250110 4120 5.46 20250409 7700 -43.57 20240613 4120 5.46 20250409 0.37 Y 352910 500 63 억 99374 N N 0 N 00 N
6 20250512 121110 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 25 2 0.58 74241380 17115 112.36 4325 4375 4310 5620 3030 4325 4337.80 0.79 0 3829 4381 4352 4296 4267 4211 4367 4282 63 1295 500 2850 5 1 12637802 550 -32.71 1.56 12 0.14 -133.00 2784.00 7890 20240430 -44.87 4120 20250409 5.58 6900 -36.96 20250110 4120 5.58 20250409 7700 -43.51 20240613 4120 5.58 20250409 0.37 Y 352910 500 63 억 99374 N N 0 N 00 N
7 20250512 111109 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 45 2 1.04 37944050 8753 57.46 4325 4375 4310 5620 3030 4325 4334.98 0.79 0 1041 4381 4352 4296 4267 4211 4367 4282 63 1295 500 2850 5 1 12637802 552 -32.86 1.57 12 0.07 -133.00 2784.00 7890 20240430 -44.61 4120 20250409 6.07 6900 -36.67 20250110 4120 6.07 20250409 7700 -43.25 20240613 4120 6.07 20250409 0.37 Y 352910 500 63 억 99374 N N 0 N 00 N
8 20250512 101106 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 10 2 0.23 23257425 5378 35.31 4325 4335 4310 5620 3030 4325 4324.55 0.79 0 451 4381 4352 4296 4267 4211 4367 4282 63 1295 500 2850 5 1 12637802 548 -32.59 1.56 12 0.04 -133.00 2784.00 7890 20240430 -45.06 4120 20250409 5.22 6900 -37.17 20250110 4120 5.22 20250409 7700 -43.70 20240613 4120 5.22 20250409 0.37 Y 352910 500 63 억 99374 N N 0 N 00 N
9 20250512 091109 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 -5 5 -0.12 3839760 888 5.83 4325 4325 4320 5620 3030 4325 4324.05 0.79 0 128 4381 4352 4296 4267 4211 4367 4282 63 1295 500 2850 5 1 12637802 546 -32.48 1.55 12 0.01 -133.00 2784.00 7890 20240430 -45.25 4120 20250409 4.85 6900 -37.39 20250110 4120 4.85 20250409 7700 -43.90 20240613 4120 4.85 20250409 0.37 Y 352910 500 63 억 99374 N N 0 N 00 N
10 20250509 161100 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 70 2 1.65 64822945 15139 93.73 4295 4325 4240 5530 2980 4255 4281.82 0.77 0 817 4338 4296 4243 4201 4148 4270 4175 63 1275 500 2800 5 1 12637802 547 -32.52 1.55 12 0.12 -133.00 2784.00 7890 20240430 -45.18 4120 20250409 4.98 6900 -37.32 20250110 4120 4.98 20250409 7700 -43.83 20240613 4120 4.98 20250409 0.37 Y 352910 500 63 억 97907 N N 0 N 00 N
11 20250509 151112 57 100.00 KOSDAQ IT 서비스 N N N N N 4315 60 2 1.41 55278780 12929 80.05 4295 4315 4240 5530 2980 4255 4275.57 0.77 0 339 4338 4296 4243 4201 4148 4270 4175 63 1275 500 2800 5 1 12637802 545 -32.44 1.55 12 0.10 -133.00 2784.00 7890 20240430 -45.31 4120 20250409 4.73 6900 -37.46 20250110 4120 4.73 20250409 7700 -43.96 20240613 4120 4.73 20250409 0.37 Y 352910 500 63 억 97907 N N 0 N 00 N
12 20250509 141107 57 100.00 KOSDAQ IT 서비스 N N N N N 4280 25 2 0.59 40504855 9490 58.76 4295 4305 4240 5530 2980 4255 4268.16 0.77 0 -370 4338 4296 4243 4201 4148 4270 4175 63 1275 500 2800 5 1 12637802 541 -32.18 1.54 12 0.08 -133.00 2784.00 7890 20240430 -45.75 4120 20250409 3.88 6900 -37.97 20250110 4120 3.88 20250409 7700 -44.42 20240613 4120 3.88 20250409 0.37 Y 352910 500 63 억 97907 N N 0 N 00 N