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
417180/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
20250512,161138,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-55,5,-1.90,1890843118,666168,6.83,2890,2910,2745,3770,2030,2900,2838.39,0.57,0,28064,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,478,28.45,1.85,12,3.96,100.00,1540.00,3990,20250418,-28.70,2025,20241115,40.49,3990,-28.70,20250418,2075,37.11,20250403,3990,-28.70,20250418,2025,40.49,20241115,3.45,Y,417180,100,16 억,,96081,N,N,585,N,01,N
20250512,151151,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-30,5,-1.03,1800946745,634642,6.51,2890,2910,2745,3770,2030,2900,2837.74,0.57,0,30322,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,483,28.70,1.86,12,3.77,100.00,1540.00,3990,20250418,-28.07,2025,20241115,41.73,3990,-28.07,20250418,2075,38.31,20250403,3990,-28.07,20250418,2025,41.73,20241115,3.45,Y,417180,100,16 억,,96081,N,N,10964,N,01,N
20250512,141150,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-55,5,-1.90,1671459022,589306,6.04,2890,2910,2745,3770,2030,2900,2836.32,0.57,0,15703,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,478,28.45,1.85,12,3.50,100.00,1540.00,3990,20250418,-28.70,2025,20241115,40.49,3990,-28.70,20250418,2075,37.11,20250403,3990,-28.70,20250418,2025,40.49,20241115,3.45,Y,417180,100,16 억,,96081,N,N,10964,N,01,N
20250512,131148,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-55,5,-1.90,1540705107,543249,5.57,2890,2910,2745,3770,2030,2900,2836.09,0.57,0,4194,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,478,28.45,1.85,12,3.23,100.00,1540.00,3990,20250418,-28.70,2025,20241115,40.49,3990,-28.70,20250418,2075,37.11,20250403,3990,-28.70,20250418,2025,40.49,20241115,3.45,Y,417180,100,16 억,,96081,N,N,10964,N,01,N
20250512,121149,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-25,5,-0.86,1308920525,461538,4.73,2890,2910,2745,3770,2030,2900,2836.00,0.57,0,-689,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,483,28.75,1.87,12,2.74,100.00,1540.00,3990,20250418,-27.94,2025,20241115,41.98,3990,-27.94,20250418,2075,38.55,20250403,3990,-27.94,20250418,2025,41.98,20241115,3.45,Y,417180,100,16 억,,96081,N,N,10964,N,01,N
20250512,111148,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-30,5,-1.03,1144582440,404404,4.15,2890,2910,2745,3770,2030,2900,2830.29,0.57,0,18994,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,483,28.70,1.86,12,2.40,100.00,1540.00,3990,20250418,-28.07,2025,20241115,41.73,3990,-28.07,20250418,2075,38.31,20250403,3990,-28.07,20250418,2025,41.73,20241115,3.45,Y,417180,100,16 억,,96081,N,N,10964,N,01,N
20250512,101145,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,-70,5,-2.41,822013006,292076,2.99,2890,2895,2745,3770,2030,2900,2814.38,0.57,0,33759,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,476,28.30,1.84,12,1.74,100.00,1540.00,3990,20250418,-29.07,2025,20241115,39.75,3990,-29.07,20250418,2075,36.39,20250403,3990,-29.07,20250418,2025,39.75,20241115,3.45,Y,417180,100,16 억,,96081,N,N,10964,N,01,N
20250512,091148,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,-130,5,-4.48,454725320,161044,1.65,2890,2895,2760,3770,2030,2900,2823.61,0.57,0,21367,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,466,27.70,1.80,12,0.96,100.00,1540.00,3990,20250418,-30.58,2025,20241115,36.79,3990,-30.58,20250418,2075,33.49,20250403,3990,-30.58,20250418,2025,36.79,20241115,3.45,Y,417180,100,16 억,,96081,N,N,10964,N,01,N
20250509,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-240,5,-7.64,31607936223,9729422,349.63,3195,3500,2865,4080,2200,3140,3248.75,1.32,0,-133543,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,488,29.00,1.88,12,57.86,100.00,1540.00,3990,20250418,-27.32,2025,20241115,43.21,3990,-27.32,20250418,2075,39.76,20250403,3990,-27.32,20250418,2025,43.21,20241115,3.48,Y,417180,100,16 억,,221191,N,N,10964,N,00,N
20250509,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-265,5,-8.44,31278753958,9615258,345.53,3195,3500,2865,4080,2200,3140,3253.03,1.32,0,-130627,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,483,28.75,1.87,12,57.18,100.00,1540.00,3990,20250418,-27.94,2025,20241115,41.98,3990,-27.94,20250418,2075,38.55,20250403,3990,-27.94,20250418,2025,41.98,20241115,3.48,Y,417180,100,16 억,,221191,N,N,4426,N,00,N
20250509,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,-235,5,-7.48,30536309869,9358499,336.30,3195,3500,2900,4080,2200,3140,3262.95,1.32,0,-131511,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,489,29.05,1.89,12,55.65,100.00,1540.00,3990,20250418,-27.19,2025,20241115,43.46,3990,-27.19,20250418,2075,40.00,20250403,3990,-27.19,20250418,2025,43.46,20241115,3.48,Y,417180,100,16 억,,221191,N,N,4426,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 161138 54 100.00 KOSDAQ IT 서비스 N N N N N 2845 -55 5 -1.90 1890843118 666168 6.83 2890 2910 2745 3770 2030 2900 2838.39 0.57 0 28064 3723 3311 3088 2676 2453 3200 2565 17 870 100 1850 5 1 16816209 478 28.45 1.85 12 3.96 100.00 1540.00 3990 20250418 -28.70 2025 20241115 40.49 3990 -28.70 20250418 2075 37.11 20250403 3990 -28.70 20250418 2025 40.49 20241115 3.45 Y 417180 100 16 억 96081 N N 585 N 01 N
3 20250512 151151 54 100.00 KOSDAQ IT 서비스 N N N N N 2870 -30 5 -1.03 1800946745 634642 6.51 2890 2910 2745 3770 2030 2900 2837.74 0.57 0 30322 3723 3311 3088 2676 2453 3200 2565 17 870 100 1850 5 1 16816209 483 28.70 1.86 12 3.77 100.00 1540.00 3990 20250418 -28.07 2025 20241115 41.73 3990 -28.07 20250418 2075 38.31 20250403 3990 -28.07 20250418 2025 41.73 20241115 3.45 Y 417180 100 16 억 96081 N N 10964 N 01 N
4 20250512 141150 54 100.00 KOSDAQ IT 서비스 N N N N N 2845 -55 5 -1.90 1671459022 589306 6.04 2890 2910 2745 3770 2030 2900 2836.32 0.57 0 15703 3723 3311 3088 2676 2453 3200 2565 17 870 100 1850 5 1 16816209 478 28.45 1.85 12 3.50 100.00 1540.00 3990 20250418 -28.70 2025 20241115 40.49 3990 -28.70 20250418 2075 37.11 20250403 3990 -28.70 20250418 2025 40.49 20241115 3.45 Y 417180 100 16 억 96081 N N 10964 N 01 N
5 20250512 131148 54 100.00 KOSDAQ IT 서비스 N N N N N 2845 -55 5 -1.90 1540705107 543249 5.57 2890 2910 2745 3770 2030 2900 2836.09 0.57 0 4194 3723 3311 3088 2676 2453 3200 2565 17 870 100 1850 5 1 16816209 478 28.45 1.85 12 3.23 100.00 1540.00 3990 20250418 -28.70 2025 20241115 40.49 3990 -28.70 20250418 2075 37.11 20250403 3990 -28.70 20250418 2025 40.49 20241115 3.45 Y 417180 100 16 억 96081 N N 10964 N 01 N
6 20250512 121149 54 100.00 KOSDAQ IT 서비스 N N N N N 2875 -25 5 -0.86 1308920525 461538 4.73 2890 2910 2745 3770 2030 2900 2836.00 0.57 0 -689 3723 3311 3088 2676 2453 3200 2565 17 870 100 1850 5 1 16816209 483 28.75 1.87 12 2.74 100.00 1540.00 3990 20250418 -27.94 2025 20241115 41.98 3990 -27.94 20250418 2075 38.55 20250403 3990 -27.94 20250418 2025 41.98 20241115 3.45 Y 417180 100 16 억 96081 N N 10964 N 01 N
7 20250512 111148 54 100.00 KOSDAQ IT 서비스 N N N N N 2870 -30 5 -1.03 1144582440 404404 4.15 2890 2910 2745 3770 2030 2900 2830.29 0.57 0 18994 3723 3311 3088 2676 2453 3200 2565 17 870 100 1850 5 1 16816209 483 28.70 1.86 12 2.40 100.00 1540.00 3990 20250418 -28.07 2025 20241115 41.73 3990 -28.07 20250418 2075 38.31 20250403 3990 -28.07 20250418 2025 41.73 20241115 3.45 Y 417180 100 16 억 96081 N N 10964 N 01 N
8 20250512 101145 54 100.00 KOSDAQ IT 서비스 N N N N N 2830 -70 5 -2.41 822013006 292076 2.99 2890 2895 2745 3770 2030 2900 2814.38 0.57 0 33759 3723 3311 3088 2676 2453 3200 2565 17 870 100 1850 5 1 16816209 476 28.30 1.84 12 1.74 100.00 1540.00 3990 20250418 -29.07 2025 20241115 39.75 3990 -29.07 20250418 2075 36.39 20250403 3990 -29.07 20250418 2025 39.75 20241115 3.45 Y 417180 100 16 억 96081 N N 10964 N 01 N
9 20250512 091148 54 100.00 KOSDAQ IT 서비스 N N N N N 2770 -130 5 -4.48 454725320 161044 1.65 2890 2895 2760 3770 2030 2900 2823.61 0.57 0 21367 3723 3311 3088 2676 2453 3200 2565 17 870 100 1850 5 1 16816209 466 27.70 1.80 12 0.96 100.00 1540.00 3990 20250418 -30.58 2025 20241115 36.79 3990 -30.58 20250418 2075 33.49 20250403 3990 -30.58 20250418 2025 36.79 20241115 3.45 Y 417180 100 16 억 96081 N N 10964 N 01 N
10 20250509 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 -240 5 -7.64 31607936223 9729422 349.63 3195 3500 2865 4080 2200 3140 3248.75 1.32 0 -133543 3366 3252 3106 2992 2846 3310 3050 17 940 100 2000 5 1 16816209 488 29.00 1.88 12 57.86 100.00 1540.00 3990 20250418 -27.32 2025 20241115 43.21 3990 -27.32 20250418 2075 39.76 20250403 3990 -27.32 20250418 2025 43.21 20241115 3.48 Y 417180 100 16 억 221191 N N 10964 N 00 N
11 20250509 151151 57 100.00 KOSDAQ IT 서비스 N N N N N 2875 -265 5 -8.44 31278753958 9615258 345.53 3195 3500 2865 4080 2200 3140 3253.03 1.32 0 -130627 3366 3252 3106 2992 2846 3310 3050 17 940 100 2000 5 1 16816209 483 28.75 1.87 12 57.18 100.00 1540.00 3990 20250418 -27.94 2025 20241115 41.98 3990 -27.94 20250418 2075 38.55 20250403 3990 -27.94 20250418 2025 41.98 20241115 3.48 Y 417180 100 16 억 221191 N N 4426 N 00 N
12 20250509 141146 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 -235 5 -7.48 30536309869 9358499 336.30 3195 3500 2900 4080 2200 3140 3262.95 1.32 0 -131511 3366 3252 3106 2992 2846 3310 3050 17 940 100 2000 5 1 16816209 489 29.05 1.89 12 55.65 100.00 1540.00 3990 20250418 -27.19 2025 20241115 43.46 3990 -27.19 20250418 2075 40.00 20250403 3990 -27.19 20250418 2025 43.46 20241115 3.48 Y 417180 100 16 억 221191 N N 4426 N 00 N