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
389680/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
20250512,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,755,36,2,5.01,446571748,601248,88.11,719,764,702,934,504,719,742.71,1.29,0,132513,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,302,-5.81,2.32,12,1.50,-130.00,325.00,1649,20241120,-54.21,620,20250331,21.77,1014,-25.54,20250121,620,21.77,20250331,1649,-54.21,20241120,620,21.77,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
20250512,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,755,36,2,5.01,422349746,569108,83.40,719,764,702,934,504,719,742.13,1.29,0,126568,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,302,-5.81,2.32,12,1.42,-130.00,325.00,1649,20241120,-54.21,620,20250331,21.77,1014,-25.54,20250121,620,21.77,20250331,1649,-54.21,20241120,620,21.77,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
20250512,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,753,34,2,4.73,356089610,480971,70.49,719,764,702,934,504,719,740.36,1.29,0,107301,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,301,-5.79,2.32,12,1.20,-130.00,325.00,1649,20241120,-54.34,620,20250331,21.45,1014,-25.74,20250121,620,21.45,20250331,1649,-54.34,20241120,620,21.45,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
20250512,131137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,758,39,2,5.42,296679809,402385,58.97,719,763,702,934,504,719,737.30,1.29,0,109116,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,303,-5.83,2.33,12,1.01,-130.00,325.00,1649,20241120,-54.03,620,20250331,22.26,1014,-25.25,20250121,620,22.26,20250331,1649,-54.03,20241120,620,22.26,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
20250512,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,745,26,2,3.62,173920419,238869,35.01,719,748,702,934,504,719,728.10,1.29,0,71526,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,298,-5.73,2.29,12,0.60,-130.00,325.00,1649,20241120,-54.82,620,20250331,20.16,1014,-26.53,20250121,620,20.16,20250331,1649,-54.82,20241120,620,20.16,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
20250512,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,739,20,2,2.78,152949663,210495,30.85,719,740,702,934,504,719,726.62,1.29,0,68789,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,296,-5.68,2.27,12,0.53,-130.00,325.00,1649,20241120,-55.18,620,20250331,19.19,1014,-27.12,20250121,620,19.19,20250331,1649,-55.18,20241120,620,19.19,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
20250512,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,730,11,2,1.53,77121856,107051,15.69,719,731,702,934,504,719,720.42,1.29,0,25453,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,292,-5.62,2.25,12,0.27,-130.00,325.00,1649,20241120,-55.73,620,20250331,17.74,1014,-28.01,20250121,620,17.74,20250331,1649,-55.73,20241120,620,17.74,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
20250512,091137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,716,-3,5,-0.42,14060495,19652,2.88,719,731,702,934,504,719,715.47,1.29,0,-375,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,286,-5.51,2.20,12,0.05,-130.00,325.00,1649,20241120,-56.58,620,20250331,15.48,1014,-29.39,20250121,620,15.48,20250331,1649,-56.58,20241120,620,15.48,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
20250509,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,719,-15,5,-2.04,483710655,675268,129.71,731,736,709,954,514,734,716.32,1.16,0,53945,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,288,-5.53,2.21,12,1.69,-130.00,325.00,1649,20241120,-56.40,620,20250331,15.97,1014,-29.09,20250121,620,15.97,20250331,1649,-56.40,20241120,620,15.97,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N
20250509,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,721,-13,5,-1.77,469961053,656126,126.04,731,736,709,954,514,734,716.27,1.16,0,60233,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,288,-5.55,2.22,12,1.64,-130.00,325.00,1649,20241120,-56.28,620,20250331,16.29,1014,-28.90,20250121,620,16.29,20250331,1649,-56.28,20241120,620,16.29,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N
20250509,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,-22,5,-3.00,421960481,589225,113.19,731,736,709,954,514,734,716.13,1.16,0,57296,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,285,-5.48,2.19,12,1.47,-130.00,325.00,1649,20241120,-56.82,620,20250331,14.84,1014,-29.78,20250121,620,14.84,20250331,1649,-56.82,20241120,620,14.84,20250331,0.15,Y,389680,100,40 억,,462533,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 161127 57 100.00 KOSDAQ IT 서비스 N N N N N 755 36 2 5.01 446571748 601248 88.11 719 764 702 934 504 719 742.71 1.29 0 132513 748 733 721 706 694 727 700 40 215 100 430 1 1 40012799 302 -5.81 2.32 12 1.50 -130.00 325.00 1649 20241120 -54.21 620 20250331 21.77 1014 -25.54 20250121 620 21.77 20250331 1649 -54.21 20241120 620 21.77 20250331 0.15 Y 389680 100 40 억 516515 N N 0 N 00 N
3 20250512 151140 57 100.00 KOSDAQ IT 서비스 N N N N N 755 36 2 5.01 422349746 569108 83.40 719 764 702 934 504 719 742.13 1.29 0 126568 748 733 721 706 694 727 700 40 215 100 430 1 1 40012799 302 -5.81 2.32 12 1.42 -130.00 325.00 1649 20241120 -54.21 620 20250331 21.77 1014 -25.54 20250121 620 21.77 20250331 1649 -54.21 20241120 620 21.77 20250331 0.15 Y 389680 100 40 억 516515 N N 0 N 00 N
4 20250512 141138 57 100.00 KOSDAQ IT 서비스 N N N N N 753 34 2 4.73 356089610 480971 70.49 719 764 702 934 504 719 740.36 1.29 0 107301 748 733 721 706 694 727 700 40 215 100 430 1 1 40012799 301 -5.79 2.32 12 1.20 -130.00 325.00 1649 20241120 -54.34 620 20250331 21.45 1014 -25.74 20250121 620 21.45 20250331 1649 -54.34 20241120 620 21.45 20250331 0.15 Y 389680 100 40 억 516515 N N 0 N 00 N
5 20250512 131137 57 100.00 KOSDAQ IT 서비스 N N N N N 758 39 2 5.42 296679809 402385 58.97 719 763 702 934 504 719 737.30 1.29 0 109116 748 733 721 706 694 727 700 40 215 100 430 1 1 40012799 303 -5.83 2.33 12 1.01 -130.00 325.00 1649 20241120 -54.03 620 20250331 22.26 1014 -25.25 20250121 620 22.26 20250331 1649 -54.03 20241120 620 22.26 20250331 0.15 Y 389680 100 40 억 516515 N N 0 N 00 N
6 20250512 121138 57 100.00 KOSDAQ IT 서비스 N N N N N 745 26 2 3.62 173920419 238869 35.01 719 748 702 934 504 719 728.10 1.29 0 71526 748 733 721 706 694 727 700 40 215 100 430 1 1 40012799 298 -5.73 2.29 12 0.60 -130.00 325.00 1649 20241120 -54.82 620 20250331 20.16 1014 -26.53 20250121 620 20.16 20250331 1649 -54.82 20241120 620 20.16 20250331 0.15 Y 389680 100 40 억 516515 N N 0 N 00 N
7 20250512 111137 57 100.00 KOSDAQ IT 서비스 N N N N N 739 20 2 2.78 152949663 210495 30.85 719 740 702 934 504 719 726.62 1.29 0 68789 748 733 721 706 694 727 700 40 215 100 430 1 1 40012799 296 -5.68 2.27 12 0.53 -130.00 325.00 1649 20241120 -55.18 620 20250331 19.19 1014 -27.12 20250121 620 19.19 20250331 1649 -55.18 20241120 620 19.19 20250331 0.15 Y 389680 100 40 억 516515 N N 0 N 00 N
8 20250512 101134 57 100.00 KOSDAQ IT 서비스 N N N N N 730 11 2 1.53 77121856 107051 15.69 719 731 702 934 504 719 720.42 1.29 0 25453 748 733 721 706 694 727 700 40 215 100 430 1 1 40012799 292 -5.62 2.25 12 0.27 -130.00 325.00 1649 20241120 -55.73 620 20250331 17.74 1014 -28.01 20250121 620 17.74 20250331 1649 -55.73 20241120 620 17.74 20250331 0.15 Y 389680 100 40 억 516515 N N 0 N 00 N
9 20250512 091137 57 100.00 KOSDAQ IT 서비스 N N N N N 716 -3 5 -0.42 14060495 19652 2.88 719 731 702 934 504 719 715.47 1.29 0 -375 748 733 721 706 694 727 700 40 215 100 430 1 1 40012799 286 -5.51 2.20 12 0.05 -130.00 325.00 1649 20241120 -56.58 620 20250331 15.48 1014 -29.39 20250121 620 15.48 20250331 1649 -56.58 20241120 620 15.48 20250331 0.15 Y 389680 100 40 억 516515 N N 0 N 00 N
10 20250509 161127 57 100.00 KOSDAQ IT 서비스 N N N N N 719 -15 5 -2.04 483710655 675268 129.71 731 736 709 954 514 734 716.32 1.16 0 53945 776 755 741 720 706 748 713 40 220 100 440 1 1 40012799 288 -5.53 2.21 12 1.69 -130.00 325.00 1649 20241120 -56.40 620 20250331 15.97 1014 -29.09 20250121 620 15.97 20250331 1649 -56.40 20241120 620 15.97 20250331 0.15 Y 389680 100 40 억 462533 N N 0 N 00 N
11 20250509 151139 57 100.00 KOSDAQ IT 서비스 N N N N N 721 -13 5 -1.77 469961053 656126 126.04 731 736 709 954 514 734 716.27 1.16 0 60233 776 755 741 720 706 748 713 40 220 100 440 1 1 40012799 288 -5.55 2.22 12 1.64 -130.00 325.00 1649 20241120 -56.28 620 20250331 16.29 1014 -28.90 20250121 620 16.29 20250331 1649 -56.28 20241120 620 16.29 20250331 0.15 Y 389680 100 40 억 462533 N N 0 N 00 N
12 20250509 141135 57 100.00 KOSDAQ IT 서비스 N N N N N 712 -22 5 -3.00 421960481 589225 113.19 731 736 709 954 514 734 716.13 1.16 0 57296 776 755 741 720 706 748 713 40 220 100 440 1 1 40012799 285 -5.48 2.19 12 1.47 -130.00 325.00 1649 20241120 -56.82 620 20250331 14.84 1014 -29.78 20250121 620 14.84 20250331 1649 -56.82 20241120 620 14.84 20250331 0.15 Y 389680 100 40 억 462533 N N 0 N 00 N