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
402030/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
20250512,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28300,150,2,0.53,2713713875,94538,43.82,29500,29550,28200,36550,19750,28150,28705.24,0.67,0,-19356,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3245,-23.78,16.54,12,0.82,-1190.00,1711.00,30300,20250423,-6.60,12360,20240909,128.96,30300,-6.60,20250423,18510,52.89,20250403,30300,-6.60,20250423,12360,128.96,20240909,0.60,Y,402030,500,57 억,,76731,N,N,5504,N,00,N
20250512,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28400,250,2,0.89,2598254200,90465,41.94,29500,29550,28200,36550,19750,28150,28721.10,0.67,0,-19762,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3257,-23.87,16.60,12,0.79,-1190.00,1711.00,30300,20250423,-6.27,12360,20240909,129.77,30300,-6.27,20250423,18510,53.43,20250403,30300,-6.27,20250423,12360,129.77,20240909,0.60,Y,402030,500,57 억,,76731,N,N,7371,N,00,N
20250512,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28450,300,2,1.07,2295309650,79867,37.02,29500,29550,28200,36550,19750,28150,28739.15,0.67,0,-18907,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3262,-23.91,16.63,12,0.70,-1190.00,1711.00,30300,20250423,-6.11,12360,20240909,130.18,30300,-6.11,20250423,18510,53.70,20250403,30300,-6.11,20250423,12360,130.18,20240909,0.60,Y,402030,500,57 억,,76731,N,N,7371,N,00,N
20250512,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28500,350,2,1.24,2090495300,72666,33.69,29500,29550,28200,36550,19750,28150,28768.55,0.67,0,-16942,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3268,-23.95,16.66,12,0.63,-1190.00,1711.00,30300,20250423,-5.94,12360,20240909,130.58,30300,-5.94,20250423,18510,53.97,20250403,30300,-5.94,20250423,12360,130.58,20240909,0.60,Y,402030,500,57 억,,76731,N,N,7371,N,00,N
20250512,121142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28400,250,2,0.89,1913591050,66433,30.80,29500,29550,28200,36550,19750,28150,28804.83,0.67,0,-16293,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3257,-23.87,16.60,12,0.58,-1190.00,1711.00,30300,20250423,-6.27,12360,20240909,129.77,30300,-6.27,20250423,18510,53.43,20250403,30300,-6.27,20250423,12360,129.77,20240909,0.60,Y,402030,500,57 억,,76731,N,N,7371,N,00,N
20250512,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28550,400,2,1.42,1731897450,60039,27.83,29500,29550,28200,36550,19750,28150,28846.21,0.67,0,-16064,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3274,-23.99,16.69,12,0.52,-1190.00,1711.00,30300,20250423,-5.78,12360,20240909,130.99,30300,-5.78,20250423,18510,54.24,20250403,30300,-5.78,20250423,12360,130.99,20240909,0.60,Y,402030,500,57 억,,76731,N,N,7371,N,00,N
20250512,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28625,475,2,1.69,1392522050,48099,22.30,29500,29550,28600,36550,19750,28150,28951.16,0.67,0,-13203,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3283,-24.05,16.73,12,0.42,-1190.00,1711.00,30300,20250423,-5.53,12360,20240909,131.59,30300,-5.53,20250423,18510,54.65,20250403,30300,-5.53,20250423,12360,131.59,20240909,0.60,Y,402030,500,57 억,,76731,N,N,7371,N,00,N
20250512,091141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28850,700,2,2.49,581983300,19979,9.26,29500,29550,28650,36550,19750,28150,29129.75,0.67,0,-6640,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3308,-24.24,16.86,12,0.17,-1190.00,1711.00,30300,20250423,-4.79,12360,20240909,133.41,30300,-4.79,20250423,18510,55.86,20250403,30300,-4.79,20250423,12360,133.41,20240909,0.60,Y,402030,500,57 억,,76731,N,N,7371,N,00,N
20250509,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28150,450,2,1.62,6116847250,215721,294.80,28050,29700,26700,36000,19400,27700,28355.38,0.65,0,555,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3228,-23.66,16.45,12,1.88,-1190.00,1711.00,30300,20250423,-7.10,12360,20240909,127.75,30300,-7.10,20250423,18510,52.08,20250403,30300,-7.10,20250423,12360,127.75,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7371,N,00,N
20250509,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28050,350,2,1.26,5854368650,206350,282.00,28050,29700,26700,36000,19400,27700,28371.06,0.65,0,736,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3217,-23.57,16.39,12,1.80,-1190.00,1711.00,30300,20250423,-7.43,12360,20240909,126.94,30300,-7.43,20250423,18510,51.54,20250403,30300,-7.43,20250423,12360,126.94,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7026,N,00,N
20250509,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27850,150,2,0.54,1481407775,54316,74.23,28050,28050,26700,36000,19400,27700,27273.87,0.65,0,-2101,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3194,-23.40,16.28,12,0.47,-1190.00,1711.00,30300,20250423,-8.09,12360,20240909,125.32,30300,-8.09,20250423,18510,50.46,20250403,30300,-8.09,20250423,12360,125.32,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7026,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 161131 57 100.00 KOSDAQ IT 서비스 N N N N N 28300 150 2 0.53 2713713875 94538 43.82 29500 29550 28200 36550 19750 28150 28705.24 0.67 0 -19356 31183 29666 28183 26666 25183 30425 27425 57 8400 500 19140 50 1 11467288 3245 -23.78 16.54 12 0.82 -1190.00 1711.00 30300 20250423 -6.60 12360 20240909 128.96 30300 -6.60 20250423 18510 52.89 20250403 30300 -6.60 20250423 12360 128.96 20240909 0.60 Y 402030 500 57 억 76731 N N 5504 N 00 N
3 20250512 151144 57 100.00 KOSDAQ IT 서비스 N N N N N 28400 250 2 0.89 2598254200 90465 41.94 29500 29550 28200 36550 19750 28150 28721.10 0.67 0 -19762 31183 29666 28183 26666 25183 30425 27425 57 8400 500 19140 50 1 11467288 3257 -23.87 16.60 12 0.79 -1190.00 1711.00 30300 20250423 -6.27 12360 20240909 129.77 30300 -6.27 20250423 18510 53.43 20250403 30300 -6.27 20250423 12360 129.77 20240909 0.60 Y 402030 500 57 억 76731 N N 7371 N 00 N
4 20250512 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 28450 300 2 1.07 2295309650 79867 37.02 29500 29550 28200 36550 19750 28150 28739.15 0.67 0 -18907 31183 29666 28183 26666 25183 30425 27425 57 8400 500 19140 50 1 11467288 3262 -23.91 16.63 12 0.70 -1190.00 1711.00 30300 20250423 -6.11 12360 20240909 130.18 30300 -6.11 20250423 18510 53.70 20250403 30300 -6.11 20250423 12360 130.18 20240909 0.60 Y 402030 500 57 억 76731 N N 7371 N 00 N
5 20250512 131141 57 100.00 KOSDAQ IT 서비스 N N N N N 28500 350 2 1.24 2090495300 72666 33.69 29500 29550 28200 36550 19750 28150 28768.55 0.67 0 -16942 31183 29666 28183 26666 25183 30425 27425 57 8400 500 19140 50 1 11467288 3268 -23.95 16.66 12 0.63 -1190.00 1711.00 30300 20250423 -5.94 12360 20240909 130.58 30300 -5.94 20250423 18510 53.97 20250403 30300 -5.94 20250423 12360 130.58 20240909 0.60 Y 402030 500 57 억 76731 N N 7371 N 00 N
6 20250512 121142 57 100.00 KOSDAQ IT 서비스 N N N N N 28400 250 2 0.89 1913591050 66433 30.80 29500 29550 28200 36550 19750 28150 28804.83 0.67 0 -16293 31183 29666 28183 26666 25183 30425 27425 57 8400 500 19140 50 1 11467288 3257 -23.87 16.60 12 0.58 -1190.00 1711.00 30300 20250423 -6.27 12360 20240909 129.77 30300 -6.27 20250423 18510 53.43 20250403 30300 -6.27 20250423 12360 129.77 20240909 0.60 Y 402030 500 57 억 76731 N N 7371 N 00 N
7 20250512 111141 57 100.00 KOSDAQ IT 서비스 N N N N N 28550 400 2 1.42 1731897450 60039 27.83 29500 29550 28200 36550 19750 28150 28846.21 0.67 0 -16064 31183 29666 28183 26666 25183 30425 27425 57 8400 500 19140 50 1 11467288 3274 -23.99 16.69 12 0.52 -1190.00 1711.00 30300 20250423 -5.78 12360 20240909 130.99 30300 -5.78 20250423 18510 54.24 20250403 30300 -5.78 20250423 12360 130.99 20240909 0.60 Y 402030 500 57 억 76731 N N 7371 N 00 N
8 20250512 101138 57 100.00 KOSDAQ IT 서비스 N N N N N 28625 475 2 1.69 1392522050 48099 22.30 29500 29550 28600 36550 19750 28150 28951.16 0.67 0 -13203 31183 29666 28183 26666 25183 30425 27425 57 8400 500 19140 50 1 11467288 3283 -24.05 16.73 12 0.42 -1190.00 1711.00 30300 20250423 -5.53 12360 20240909 131.59 30300 -5.53 20250423 18510 54.65 20250403 30300 -5.53 20250423 12360 131.59 20240909 0.60 Y 402030 500 57 억 76731 N N 7371 N 00 N
9 20250512 091141 57 100.00 KOSDAQ IT 서비스 N N N N N 28850 700 2 2.49 581983300 19979 9.26 29500 29550 28650 36550 19750 28150 29129.75 0.67 0 -6640 31183 29666 28183 26666 25183 30425 27425 57 8400 500 19140 50 1 11467288 3308 -24.24 16.86 12 0.17 -1190.00 1711.00 30300 20250423 -4.79 12360 20240909 133.41 30300 -4.79 20250423 18510 55.86 20250403 30300 -4.79 20250423 12360 133.41 20240909 0.60 Y 402030 500 57 억 76731 N N 7371 N 00 N
10 20250509 161131 57 100.00 KOSDAQ IT 서비스 N N N N N 28150 450 2 1.62 6116847250 215721 294.80 28050 29700 26700 36000 19400 27700 28355.38 0.65 0 555 29133 28416 27933 27216 26733 28175 26975 57 8300 500 18830 50 1 11467288 3228 -23.66 16.45 12 1.88 -1190.00 1711.00 30300 20250423 -7.10 12360 20240909 127.75 30300 -7.10 20250423 18510 52.08 20250403 30300 -7.10 20250423 12360 127.75 20240909 0.59 Y 402030 500 57 억 74566 N N 7371 N 00 N
11 20250509 151144 57 100.00 KOSDAQ IT 서비스 N N N N N 28050 350 2 1.26 5854368650 206350 282.00 28050 29700 26700 36000 19400 27700 28371.06 0.65 0 736 29133 28416 27933 27216 26733 28175 26975 57 8300 500 18830 50 1 11467288 3217 -23.57 16.39 12 1.80 -1190.00 1711.00 30300 20250423 -7.43 12360 20240909 126.94 30300 -7.43 20250423 18510 51.54 20250403 30300 -7.43 20250423 12360 126.94 20240909 0.59 Y 402030 500 57 억 74566 N N 7026 N 00 N
12 20250509 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 27850 150 2 0.54 1481407775 54316 74.23 28050 28050 26700 36000 19400 27700 27273.87 0.65 0 -2101 29133 28416 27933 27216 26733 28175 26975 57 8300 500 18830 50 1 11467288 3194 -23.40 16.28 12 0.47 -1190.00 1711.00 30300 20250423 -8.09 12360 20240909 125.32 30300 -8.09 20250423 18510 50.46 20250403 30300 -8.09 20250423 12360 125.32 20240909 0.59 Y 402030 500 57 억 74566 N N 7026 N 00 N