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
384470/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
20250512,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-40,5,-0.65,769179565,126431,26.50,6200,6250,6010,8040,4340,6190,6083.64,0.99,0,-6569,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,790,-5.58,21.43,12,0.98,-1103.00,287.00,13085,20240509,-53.00,4858,20250409,26.60,10780,-42.95,20250218,4858,26.60,20250409,13240,-53.55,20240513,5040,22.02,20250428,0.18,Y,384470,500,64 억,,127472,N,N,14118,N,00,N
20250512,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-160,5,-2.58,688616615,113235,23.74,6200,6250,6010,8040,4340,6190,6081.15,0.99,0,-2984,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,774,-5.47,21.01,12,0.88,-1103.00,287.00,13085,20240509,-53.92,4858,20250409,24.13,10780,-44.06,20250218,4858,24.13,20250409,13240,-54.46,20240513,5040,19.64,20250428,0.18,Y,384470,500,64 억,,127472,N,N,8059,N,00,N
20250512,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-80,5,-1.29,539363300,88510,18.55,6200,6250,6020,8040,4340,6190,6093.64,0.99,0,-103,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,785,-5.54,21.29,12,0.69,-1103.00,287.00,13085,20240509,-53.31,4858,20250409,25.77,10780,-43.32,20250218,4858,25.77,20250409,13240,-53.85,20240513,5040,21.23,20250428,0.18,Y,384470,500,64 억,,127472,N,N,8059,N,00,N
20250512,131133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,-100,5,-1.62,482694625,79194,16.60,6200,6250,6020,8040,4340,6190,6094.90,0.99,0,-21,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,782,-5.52,21.22,12,0.62,-1103.00,287.00,13085,20240509,-53.46,4858,20250409,25.36,10780,-43.51,20250218,4858,25.36,20250409,13240,-54.00,20240513,5040,20.83,20250428,0.18,Y,384470,500,64 억,,127472,N,N,8059,N,00,N
20250512,121134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,-120,5,-1.94,427506190,70135,14.70,6200,6250,6020,8040,4340,6190,6095.26,0.99,0,2646,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,779,-5.50,21.15,12,0.55,-1103.00,287.00,13085,20240509,-53.61,4858,20250409,24.95,10780,-43.69,20250218,4858,24.95,20250409,13240,-54.15,20240513,5040,20.44,20250428,0.18,Y,384470,500,64 억,,127472,N,N,8059,N,00,N
20250512,111133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-90,5,-1.45,385920030,63298,13.27,6200,6250,6020,8040,4340,6190,6096.64,0.99,0,4575,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,783,-5.53,21.25,12,0.49,-1103.00,287.00,13085,20240509,-53.38,4858,20250409,25.57,10780,-43.41,20250218,4858,25.57,20250409,13240,-53.93,20240513,5040,21.03,20250428,0.18,Y,384470,500,64 억,,127472,N,N,8059,N,00,N
20250512,101130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-90,5,-1.45,315506140,51719,10.84,6200,6250,6020,8040,4340,6190,6100.11,0.99,0,5885,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,783,-5.53,21.25,12,0.40,-1103.00,287.00,13085,20240509,-53.38,4858,20250409,25.57,10780,-43.41,20250218,4858,25.57,20250409,13240,-53.93,20240513,5040,21.03,20250428,0.18,Y,384470,500,64 억,,127472,N,N,8059,N,00,N
20250512,091133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,-100,5,-1.62,122607850,19956,4.18,6200,6250,6090,8040,4340,6190,6143.53,0.99,0,780,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,782,-5.52,21.22,12,0.16,-1103.00,287.00,13085,20240509,-53.46,4858,20250409,25.36,10780,-43.51,20250218,4858,25.36,20250409,13240,-54.00,20240513,5040,20.83,20250428,0.18,Y,384470,500,64 억,,127472,N,N,8059,N,00,N
20250509,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-510,5,-7.61,3035616955,469944,125.50,6630,6870,6180,8710,4690,6700,6460.12,1.12,0,-38931,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,795,-5.61,21.57,12,3.66,-1103.00,287.00,13085,20240509,-52.69,4858,20250409,27.42,10780,-42.58,20250218,4858,27.42,20250409,14140,-56.22,20240509,5040,22.82,20250428,0.18,Y,384470,500,64 억,,143713,N,N,8059,N,00,N
20250509,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-470,5,-7.01,2948738025,455940,121.76,6630,6870,6180,8710,4690,6700,6467.36,1.12,0,-39138,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,800,-5.65,21.71,12,3.55,-1103.00,287.00,13085,20240509,-52.39,4858,20250409,28.24,10780,-42.21,20250218,4858,28.24,20250409,14140,-55.94,20240509,5040,23.61,20250428,0.18,Y,384470,500,64 억,,143713,N,N,10720,N,00,N
20250509,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-470,5,-7.01,2778926525,428702,114.49,6630,6870,6180,8710,4690,6700,6482.17,1.12,0,-38989,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,800,-5.65,21.71,12,3.34,-1103.00,287.00,13085,20240509,-52.39,4858,20250409,28.24,10780,-42.21,20250218,4858,28.24,20250409,14140,-55.94,20240509,5040,23.61,20250428,0.18,Y,384470,500,64 억,,143713,N,N,10720,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 161123 57 100.00 KOSDAQ IT 서비스 N N N N N 6150 -40 5 -0.65 769179565 126431 26.50 6200 6250 6010 8040 4340 6190 6083.64 0.99 0 -6569 7103 6646 6413 5956 5723 6530 5840 64 1850 500 4200 10 1 12841064 790 -5.58 21.43 12 0.98 -1103.00 287.00 13085 20240509 -53.00 4858 20250409 26.60 10780 -42.95 20250218 4858 26.60 20250409 13240 -53.55 20240513 5040 22.02 20250428 0.18 Y 384470 500 64 억 127472 N N 14118 N 00 N
3 20250512 151136 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 -160 5 -2.58 688616615 113235 23.74 6200 6250 6010 8040 4340 6190 6081.15 0.99 0 -2984 7103 6646 6413 5956 5723 6530 5840 64 1850 500 4200 10 1 12841064 774 -5.47 21.01 12 0.88 -1103.00 287.00 13085 20240509 -53.92 4858 20250409 24.13 10780 -44.06 20250218 4858 24.13 20250409 13240 -54.46 20240513 5040 19.64 20250428 0.18 Y 384470 500 64 억 127472 N N 8059 N 00 N
4 20250512 141135 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 -80 5 -1.29 539363300 88510 18.55 6200 6250 6020 8040 4340 6190 6093.64 0.99 0 -103 7103 6646 6413 5956 5723 6530 5840 64 1850 500 4200 10 1 12841064 785 -5.54 21.29 12 0.69 -1103.00 287.00 13085 20240509 -53.31 4858 20250409 25.77 10780 -43.32 20250218 4858 25.77 20250409 13240 -53.85 20240513 5040 21.23 20250428 0.18 Y 384470 500 64 억 127472 N N 8059 N 00 N
5 20250512 131133 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 -100 5 -1.62 482694625 79194 16.60 6200 6250 6020 8040 4340 6190 6094.90 0.99 0 -21 7103 6646 6413 5956 5723 6530 5840 64 1850 500 4200 10 1 12841064 782 -5.52 21.22 12 0.62 -1103.00 287.00 13085 20240509 -53.46 4858 20250409 25.36 10780 -43.51 20250218 4858 25.36 20250409 13240 -54.00 20240513 5040 20.83 20250428 0.18 Y 384470 500 64 억 127472 N N 8059 N 00 N
6 20250512 121134 57 100.00 KOSDAQ IT 서비스 N N N N N 6070 -120 5 -1.94 427506190 70135 14.70 6200 6250 6020 8040 4340 6190 6095.26 0.99 0 2646 7103 6646 6413 5956 5723 6530 5840 64 1850 500 4200 10 1 12841064 779 -5.50 21.15 12 0.55 -1103.00 287.00 13085 20240509 -53.61 4858 20250409 24.95 10780 -43.69 20250218 4858 24.95 20250409 13240 -54.15 20240513 5040 20.44 20250428 0.18 Y 384470 500 64 억 127472 N N 8059 N 00 N
7 20250512 111133 57 100.00 KOSDAQ IT 서비스 N N N N N 6100 -90 5 -1.45 385920030 63298 13.27 6200 6250 6020 8040 4340 6190 6096.64 0.99 0 4575 7103 6646 6413 5956 5723 6530 5840 64 1850 500 4200 10 1 12841064 783 -5.53 21.25 12 0.49 -1103.00 287.00 13085 20240509 -53.38 4858 20250409 25.57 10780 -43.41 20250218 4858 25.57 20250409 13240 -53.93 20240513 5040 21.03 20250428 0.18 Y 384470 500 64 억 127472 N N 8059 N 00 N
8 20250512 101130 57 100.00 KOSDAQ IT 서비스 N N N N N 6100 -90 5 -1.45 315506140 51719 10.84 6200 6250 6020 8040 4340 6190 6100.11 0.99 0 5885 7103 6646 6413 5956 5723 6530 5840 64 1850 500 4200 10 1 12841064 783 -5.53 21.25 12 0.40 -1103.00 287.00 13085 20240509 -53.38 4858 20250409 25.57 10780 -43.41 20250218 4858 25.57 20250409 13240 -53.93 20240513 5040 21.03 20250428 0.18 Y 384470 500 64 억 127472 N N 8059 N 00 N
9 20250512 091133 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 -100 5 -1.62 122607850 19956 4.18 6200 6250 6090 8040 4340 6190 6143.53 0.99 0 780 7103 6646 6413 5956 5723 6530 5840 64 1850 500 4200 10 1 12841064 782 -5.52 21.22 12 0.16 -1103.00 287.00 13085 20240509 -53.46 4858 20250409 25.36 10780 -43.51 20250218 4858 25.36 20250409 13240 -54.00 20240513 5040 20.83 20250428 0.18 Y 384470 500 64 억 127472 N N 8059 N 00 N
10 20250509 161123 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 -510 5 -7.61 3035616955 469944 125.50 6630 6870 6180 8710 4690 6700 6460.12 1.12 0 -38931 6913 6806 6593 6486 6273 6860 6540 64 2010 500 4550 10 1 12841064 795 -5.61 21.57 12 3.66 -1103.00 287.00 13085 20240509 -52.69 4858 20250409 27.42 10780 -42.58 20250218 4858 27.42 20250409 14140 -56.22 20240509 5040 22.82 20250428 0.18 Y 384470 500 64 억 143713 N N 8059 N 00 N
11 20250509 151136 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 -470 5 -7.01 2948738025 455940 121.76 6630 6870 6180 8710 4690 6700 6467.36 1.12 0 -39138 6913 6806 6593 6486 6273 6860 6540 64 2010 500 4550 10 1 12841064 800 -5.65 21.71 12 3.55 -1103.00 287.00 13085 20240509 -52.39 4858 20250409 28.24 10780 -42.21 20250218 4858 28.24 20250409 14140 -55.94 20240509 5040 23.61 20250428 0.18 Y 384470 500 64 억 143713 N N 10720 N 00 N
12 20250509 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 -470 5 -7.01 2778926525 428702 114.49 6630 6870 6180 8710 4690 6700 6482.17 1.12 0 -38989 6913 6806 6593 6486 6273 6860 6540 64 2010 500 4550 10 1 12841064 800 -5.65 21.71 12 3.34 -1103.00 287.00 13085 20240509 -52.39 4858 20250409 28.24 10780 -42.21 20250218 4858 28.24 20250409 14140 -55.94 20240509 5040 23.61 20250428 0.18 Y 384470 500 64 억 143713 N N 10720 N 00 N