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
440320/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
20250512,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,410,2,5.13,4221858100,500605,243.63,8020,8650,7960,10380,5600,7990,8433.65,1.08,0,39602,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,824,61.31,2.00,12,5.11,137.00,4204.00,12500,20250407,-32.80,3780,20240909,122.22,12500,-32.80,20250407,6070,38.39,20250102,12500,-32.80,20250407,3780,122.22,20240909,4.44,Y,440320,100,9 억,,106160,N,N,211,N,00,N
20250512,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,390,2,4.88,4149085380,491927,239.41,8020,8650,7960,10380,5600,7990,8434.35,1.08,0,38265,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,822,61.17,1.99,12,5.02,137.00,4204.00,12500,20250407,-32.96,3780,20240909,121.69,12500,-32.96,20250407,6070,38.06,20250102,12500,-32.96,20250407,3780,121.69,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
20250512,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,460,2,5.76,3724543140,441204,214.72,8020,8650,7960,10380,5600,7990,8441.77,1.08,0,43522,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,829,61.68,2.01,12,4.50,137.00,4204.00,12500,20250407,-32.40,3780,20240909,123.54,12500,-32.40,20250407,6070,39.21,20250102,12500,-32.40,20250407,3780,123.54,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
20250512,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8405,415,2,5.19,3581922630,424301,206.50,8020,8650,7960,10380,5600,7990,8441.94,1.08,0,40963,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,824,61.35,2.00,12,4.33,137.00,4204.00,12500,20250407,-32.76,3780,20240909,122.35,12500,-32.76,20250407,6070,38.47,20250102,12500,-32.76,20250407,3780,122.35,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
20250512,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,420,2,5.26,3465692655,410538,199.80,8020,8650,7960,10380,5600,7990,8441.83,1.08,0,43396,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,825,61.39,2.00,12,4.19,137.00,4204.00,12500,20250407,-32.72,3780,20240909,122.49,12500,-32.72,20250407,6070,38.55,20250102,12500,-32.72,20250407,3780,122.49,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
20250512,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,480,2,6.01,3255834925,385602,187.66,8020,8650,7960,10380,5600,7990,8443.51,1.08,0,39379,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,830,61.82,2.01,12,3.93,137.00,4204.00,12500,20250407,-32.24,3780,20240909,124.07,12500,-32.24,20250407,6070,39.54,20250102,12500,-32.24,20250407,3780,124.07,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
20250512,101158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,530,2,6.63,2672762780,316784,154.17,8020,8650,7960,10380,5600,7990,8437.18,1.08,0,30696,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,835,62.19,2.03,12,3.23,137.00,4204.00,12500,20250407,-31.84,3780,20240909,125.40,12500,-31.84,20250407,6070,40.36,20250102,12500,-31.84,20250407,3780,125.40,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
20250512,091201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,300,2,3.75,370501080,45227,22.01,8020,8290,7960,10380,5600,7990,8192.03,1.08,0,14989,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,813,60.51,1.97,12,0.46,137.00,4204.00,12500,20250407,-33.68,3780,20240909,119.31,12500,-33.68,20250407,6070,36.57,20250102,12500,-33.68,20250407,3780,119.31,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
20250509,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,-110,5,-1.36,1612873510,203539,64.44,8170,8190,7740,10530,5670,8100,7923.90,1.19,0,-10935,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,783,58.32,1.90,12,2.08,137.00,4204.00,12500,20250407,-36.08,3780,20240909,111.38,12500,-36.08,20250407,6070,31.63,20250102,12500,-36.08,20250407,3780,111.38,20240909,4.34,Y,440320,100,9 억,,117147,N,N,1506,N,00,N
20250509,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-80,5,-0.99,1496888470,188968,59.82,8170,8190,7740,10530,5670,8100,7921.29,1.19,0,-7523,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,786,58.54,1.91,12,1.93,137.00,4204.00,12500,20250407,-35.84,3780,20240909,112.17,12500,-35.84,20250407,6070,32.13,20250102,12500,-35.84,20250407,3780,112.17,20240909,4.34,Y,440320,100,9 억,,117147,N,N,3246,N,00,N
20250509,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-240,5,-2.96,1107132780,139300,44.10,8170,8190,7840,10530,5670,8100,7947.72,1.19,0,-16496,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,771,57.37,1.87,12,1.42,137.00,4204.00,12500,20250407,-37.12,3780,20240909,107.94,12500,-37.12,20250407,6070,29.49,20250102,12500,-37.12,20250407,3780,107.94,20240909,4.34,Y,440320,100,9 억,,117147,N,N,3246,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 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 410 2 5.13 4221858100 500605 243.63 8020 8650 7960 10380 5600 7990 8433.65 1.08 0 39602 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 824 61.31 2.00 12 5.11 137.00 4204.00 12500 20250407 -32.80 3780 20240909 122.22 12500 -32.80 20250407 6070 38.39 20250102 12500 -32.80 20250407 3780 122.22 20240909 4.44 Y 440320 100 9 억 106160 N N 211 N 00 N
3 20250512 151205 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 390 2 4.88 4149085380 491927 239.41 8020 8650 7960 10380 5600 7990 8434.35 1.08 0 38265 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 822 61.17 1.99 12 5.02 137.00 4204.00 12500 20250407 -32.96 3780 20240909 121.69 12500 -32.96 20250407 6070 38.06 20250102 12500 -32.96 20250407 3780 121.69 20240909 4.44 Y 440320 100 9 억 106160 N N 1506 N 00 N
4 20250512 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 8450 460 2 5.76 3724543140 441204 214.72 8020 8650 7960 10380 5600 7990 8441.77 1.08 0 43522 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 829 61.68 2.01 12 4.50 137.00 4204.00 12500 20250407 -32.40 3780 20240909 123.54 12500 -32.40 20250407 6070 39.21 20250102 12500 -32.40 20250407 3780 123.54 20240909 4.44 Y 440320 100 9 억 106160 N N 1506 N 00 N
5 20250512 131201 57 100.00 KOSDAQ IT 서비스 N N N N N 8405 415 2 5.19 3581922630 424301 206.50 8020 8650 7960 10380 5600 7990 8441.94 1.08 0 40963 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 824 61.35 2.00 12 4.33 137.00 4204.00 12500 20250407 -32.76 3780 20240909 122.35 12500 -32.76 20250407 6070 38.47 20250102 12500 -32.76 20250407 3780 122.35 20240909 4.44 Y 440320 100 9 억 106160 N N 1506 N 00 N
6 20250512 121203 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 420 2 5.26 3465692655 410538 199.80 8020 8650 7960 10380 5600 7990 8441.83 1.08 0 43396 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 825 61.39 2.00 12 4.19 137.00 4204.00 12500 20250407 -32.72 3780 20240909 122.49 12500 -32.72 20250407 6070 38.55 20250102 12500 -32.72 20250407 3780 122.49 20240909 4.44 Y 440320 100 9 억 106160 N N 1506 N 00 N
7 20250512 111201 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 480 2 6.01 3255834925 385602 187.66 8020 8650 7960 10380 5600 7990 8443.51 1.08 0 39379 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 830 61.82 2.01 12 3.93 137.00 4204.00 12500 20250407 -32.24 3780 20240909 124.07 12500 -32.24 20250407 6070 39.54 20250102 12500 -32.24 20250407 3780 124.07 20240909 4.44 Y 440320 100 9 억 106160 N N 1506 N 00 N
8 20250512 101158 57 100.00 KOSDAQ IT 서비스 N N N N N 8520 530 2 6.63 2672762780 316784 154.17 8020 8650 7960 10380 5600 7990 8437.18 1.08 0 30696 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 835 62.19 2.03 12 3.23 137.00 4204.00 12500 20250407 -31.84 3780 20240909 125.40 12500 -31.84 20250407 6070 40.36 20250102 12500 -31.84 20250407 3780 125.40 20240909 4.44 Y 440320 100 9 억 106160 N N 1506 N 00 N
9 20250512 091201 57 100.00 KOSDAQ IT 서비스 N N N N N 8290 300 2 3.75 370501080 45227 22.01 8020 8290 7960 10380 5600 7990 8192.03 1.08 0 14989 8423 8206 7973 7756 7523 8090 7640 10 2390 100 5430 10 1 9805000 813 60.51 1.97 12 0.46 137.00 4204.00 12500 20250407 -33.68 3780 20240909 119.31 12500 -33.68 20250407 6070 36.57 20250102 12500 -33.68 20250407 3780 119.31 20240909 4.44 Y 440320 100 9 억 106160 N N 1506 N 00 N
10 20250509 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 7990 -110 5 -1.36 1612873510 203539 64.44 8170 8190 7740 10530 5670 8100 7923.90 1.19 0 -10935 8513 8306 8143 7936 7773 8225 7855 10 2430 100 5500 10 1 9805000 783 58.32 1.90 12 2.08 137.00 4204.00 12500 20250407 -36.08 3780 20240909 111.38 12500 -36.08 20250407 6070 31.63 20250102 12500 -36.08 20250407 3780 111.38 20240909 4.34 Y 440320 100 9 억 117147 N N 1506 N 00 N
11 20250509 151204 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 -80 5 -0.99 1496888470 188968 59.82 8170 8190 7740 10530 5670 8100 7921.29 1.19 0 -7523 8513 8306 8143 7936 7773 8225 7855 10 2430 100 5500 10 1 9805000 786 58.54 1.91 12 1.93 137.00 4204.00 12500 20250407 -35.84 3780 20240909 112.17 12500 -35.84 20250407 6070 32.13 20250102 12500 -35.84 20250407 3780 112.17 20240909 4.34 Y 440320 100 9 억 117147 N N 3246 N 00 N
12 20250509 141200 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -240 5 -2.96 1107132780 139300 44.10 8170 8190 7840 10530 5670 8100 7947.72 1.19 0 -16496 8513 8306 8143 7936 7773 8225 7855 10 2430 100 5500 10 1 9805000 771 57.37 1.87 12 1.42 137.00 4204.00 12500 20250407 -37.12 3780 20240909 107.94 12500 -37.12 20250407 6070 29.49 20250102 12500 -37.12 20250407 3780 107.94 20240909 4.34 Y 440320 100 9 억 117147 N N 3246 N 00 N