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
451760/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
20250512,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9690,20,2,0.21,323056850,33182,65.52,9890,9970,9580,12570,6770,9670,9735.91,0.00,0,2136,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1453,-6.38,1.53,12,0.22,-1519.00,6340.00,20400,20240516,-52.50,7600,20240909,27.50,12590,-23.03,20250219,8700,11.38,20250409,20400,-52.50,20240516,7600,27.50,20240909,0.85,Y,451760,500,74 억,,0,N,N,3114,N,00,N
20250512,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,0,3,0.00,310141400,31848,62.88,9890,9970,9580,12570,6770,9670,9738.18,0.00,0,2482,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1450,-6.37,1.53,12,0.21,-1519.00,6340.00,20400,20240516,-52.60,7600,20240909,27.24,12590,-23.19,20250219,8700,11.15,20250409,20400,-52.60,20240516,7600,27.24,20240909,0.85,Y,451760,500,74 억,,0,N,N,8245,N,00,N
20250512,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,40,2,0.41,233511810,23922,47.23,9890,9970,9580,12570,6770,9670,9761.38,0.00,0,2928,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1456,-6.39,1.53,12,0.16,-1519.00,6340.00,20400,20240516,-52.40,7600,20240909,27.76,12590,-22.88,20250219,8700,11.61,20250409,20400,-52.40,20240516,7600,27.76,20240909,0.85,Y,451760,500,74 억,,0,N,N,8245,N,00,N
20250512,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,50,2,0.52,183555680,18763,37.05,9890,9970,9630,12570,6770,9670,9782.85,0.00,0,1427,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1457,-6.40,1.53,12,0.13,-1519.00,6340.00,20400,20240516,-52.35,7600,20240909,27.89,12590,-22.80,20250219,8700,11.72,20250409,20400,-52.35,20240516,7600,27.89,20240909,0.85,Y,451760,500,74 억,,0,N,N,8245,N,00,N
20250512,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9750,80,2,0.83,152033380,15517,30.64,9890,9970,9660,12570,6770,9670,9797.86,0.00,0,1418,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1462,-6.42,1.54,12,0.10,-1519.00,6340.00,20400,20240516,-52.21,7600,20240909,28.29,12590,-22.56,20250219,8700,12.07,20250409,20400,-52.21,20240516,7600,28.29,20240909,0.85,Y,451760,500,74 억,,0,N,N,8245,N,00,N
20250512,111213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9810,140,2,1.45,109121820,11126,21.97,9890,9970,9660,12570,6770,9670,9807.82,0.00,0,2353,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1471,-6.46,1.55,12,0.07,-1519.00,6340.00,20400,20240516,-51.91,7600,20240909,29.08,12590,-22.08,20250219,8700,12.76,20250409,20400,-51.91,20240516,7600,29.08,20240909,0.85,Y,451760,500,74 억,,0,N,N,8245,N,00,N
20250512,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,120,2,1.24,53971280,5499,10.86,9890,9970,9660,12570,6770,9670,9814.74,0.00,0,-330,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1468,-6.45,1.54,12,0.04,-1519.00,6340.00,20400,20240516,-52.01,7600,20240909,28.82,12590,-22.24,20250219,8700,12.53,20250409,20400,-52.01,20240516,7600,28.82,20240909,0.85,Y,451760,500,74 억,,0,N,N,8245,N,00,N
20250512,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9850,180,2,1.86,18647380,1885,3.72,9890,9970,9820,12570,6770,9670,9892.51,0.00,0,-262,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1477,-6.48,1.55,12,0.01,-1519.00,6340.00,20400,20240516,-51.72,7600,20240909,29.61,12590,-21.76,20250219,8700,13.22,20250409,20400,-51.72,20240516,7600,29.61,20240909,0.85,Y,451760,500,74 억,,0,N,N,8245,N,00,N
20250509,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-300,5,-3.01,493386130,50645,170.85,9980,10240,9640,12960,6980,9970,9742.05,0.00,0,-3496,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1450,-6.37,1.53,12,0.34,-1519.00,6340.00,20400,20240516,-52.60,7600,20240909,27.24,12590,-23.19,20250219,8700,11.15,20250409,20400,-52.60,20240516,7600,27.24,20240909,0.83,Y,451760,500,74 억,,0,N,N,8245,N,00,N
20250509,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9730,-240,5,-2.41,457617640,46946,158.37,9980,10240,9640,12960,6980,9970,9747.75,0.00,0,-4548,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1459,-6.41,1.53,12,0.31,-1519.00,6340.00,20400,20240516,-52.30,7600,20240909,28.03,12590,-22.72,20250219,8700,11.84,20250409,20400,-52.30,20240516,7600,28.03,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,N,00,N
20250509,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9660,-310,5,-3.11,414323050,42483,143.32,9980,10240,9640,12960,6980,9970,9752.68,0.00,0,-5716,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1448,-6.36,1.52,12,0.28,-1519.00,6340.00,20400,20240516,-52.65,7600,20240909,27.11,12590,-23.27,20250219,8700,11.03,20250409,20400,-52.65,20240516,7600,27.11,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,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 161203 57 100.00 KOSDAQ IT 서비스 N N N N N 9690 20 2 0.21 323056850 33182 65.52 9890 9970 9580 12570 6770 9670 9735.91 0.00 0 2136 10450 10060 9850 9460 9250 9955 9355 75 2900 500 6760 10 1 14991476 1453 -6.38 1.53 12 0.22 -1519.00 6340.00 20400 20240516 -52.50 7600 20240909 27.50 12590 -23.03 20250219 8700 11.38 20250409 20400 -52.50 20240516 7600 27.50 20240909 0.85 Y 451760 500 74 억 0 N N 3114 N 00 N
3 20250512 151217 57 100.00 KOSDAQ IT 서비스 N N N N N 9670 0 3 0.00 310141400 31848 62.88 9890 9970 9580 12570 6770 9670 9738.18 0.00 0 2482 10450 10060 9850 9460 9250 9955 9355 75 2900 500 6760 10 1 14991476 1450 -6.37 1.53 12 0.21 -1519.00 6340.00 20400 20240516 -52.60 7600 20240909 27.24 12590 -23.19 20250219 8700 11.15 20250409 20400 -52.60 20240516 7600 27.24 20240909 0.85 Y 451760 500 74 억 0 N N 8245 N 00 N
4 20250512 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 9710 40 2 0.41 233511810 23922 47.23 9890 9970 9580 12570 6770 9670 9761.38 0.00 0 2928 10450 10060 9850 9460 9250 9955 9355 75 2900 500 6760 10 1 14991476 1456 -6.39 1.53 12 0.16 -1519.00 6340.00 20400 20240516 -52.40 7600 20240909 27.76 12590 -22.88 20250219 8700 11.61 20250409 20400 -52.40 20240516 7600 27.76 20240909 0.85 Y 451760 500 74 억 0 N N 8245 N 00 N
5 20250512 131213 57 100.00 KOSDAQ IT 서비스 N N N N N 9720 50 2 0.52 183555680 18763 37.05 9890 9970 9630 12570 6770 9670 9782.85 0.00 0 1427 10450 10060 9850 9460 9250 9955 9355 75 2900 500 6760 10 1 14991476 1457 -6.40 1.53 12 0.13 -1519.00 6340.00 20400 20240516 -52.35 7600 20240909 27.89 12590 -22.80 20250219 8700 11.72 20250409 20400 -52.35 20240516 7600 27.89 20240909 0.85 Y 451760 500 74 억 0 N N 8245 N 00 N
6 20250512 121214 57 100.00 KOSDAQ IT 서비스 N N N N N 9750 80 2 0.83 152033380 15517 30.64 9890 9970 9660 12570 6770 9670 9797.86 0.00 0 1418 10450 10060 9850 9460 9250 9955 9355 75 2900 500 6760 10 1 14991476 1462 -6.42 1.54 12 0.10 -1519.00 6340.00 20400 20240516 -52.21 7600 20240909 28.29 12590 -22.56 20250219 8700 12.07 20250409 20400 -52.21 20240516 7600 28.29 20240909 0.85 Y 451760 500 74 억 0 N N 8245 N 00 N
7 20250512 111213 57 100.00 KOSDAQ IT 서비스 N N N N N 9810 140 2 1.45 109121820 11126 21.97 9890 9970 9660 12570 6770 9670 9807.82 0.00 0 2353 10450 10060 9850 9460 9250 9955 9355 75 2900 500 6760 10 1 14991476 1471 -6.46 1.55 12 0.07 -1519.00 6340.00 20400 20240516 -51.91 7600 20240909 29.08 12590 -22.08 20250219 8700 12.76 20250409 20400 -51.91 20240516 7600 29.08 20240909 0.85 Y 451760 500 74 억 0 N N 8245 N 00 N
8 20250512 101210 57 100.00 KOSDAQ IT 서비스 N N N N N 9790 120 2 1.24 53971280 5499 10.86 9890 9970 9660 12570 6770 9670 9814.74 0.00 0 -330 10450 10060 9850 9460 9250 9955 9355 75 2900 500 6760 10 1 14991476 1468 -6.45 1.54 12 0.04 -1519.00 6340.00 20400 20240516 -52.01 7600 20240909 28.82 12590 -22.24 20250219 8700 12.53 20250409 20400 -52.01 20240516 7600 28.82 20240909 0.85 Y 451760 500 74 억 0 N N 8245 N 00 N
9 20250512 091213 57 100.00 KOSDAQ IT 서비스 N N N N N 9850 180 2 1.86 18647380 1885 3.72 9890 9970 9820 12570 6770 9670 9892.51 0.00 0 -262 10450 10060 9850 9460 9250 9955 9355 75 2900 500 6760 10 1 14991476 1477 -6.48 1.55 12 0.01 -1519.00 6340.00 20400 20240516 -51.72 7600 20240909 29.61 12590 -21.76 20250219 8700 13.22 20250409 20400 -51.72 20240516 7600 29.61 20240909 0.85 Y 451760 500 74 억 0 N N 8245 N 00 N
10 20250509 161203 57 100.00 KOSDAQ IT 서비스 N N N N N 9670 -300 5 -3.01 493386130 50645 170.85 9980 10240 9640 12960 6980 9970 9742.05 0.00 0 -3496 10430 10200 10070 9840 9710 10135 9775 75 2990 500 6970 10 1 14991476 1450 -6.37 1.53 12 0.34 -1519.00 6340.00 20400 20240516 -52.60 7600 20240909 27.24 12590 -23.19 20250219 8700 11.15 20250409 20400 -52.60 20240516 7600 27.24 20240909 0.83 Y 451760 500 74 억 0 N N 8245 N 00 N
11 20250509 151216 57 100.00 KOSDAQ IT 서비스 N N N N N 9730 -240 5 -2.41 457617640 46946 158.37 9980 10240 9640 12960 6980 9970 9747.75 0.00 0 -4548 10430 10200 10070 9840 9710 10135 9775 75 2990 500 6970 10 1 14991476 1459 -6.41 1.53 12 0.31 -1519.00 6340.00 20400 20240516 -52.30 7600 20240909 28.03 12590 -22.72 20250219 8700 11.84 20250409 20400 -52.30 20240516 7600 28.03 20240909 0.83 Y 451760 500 74 억 0 N N 4615 N 00 N
12 20250509 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 9660 -310 5 -3.11 414323050 42483 143.32 9980 10240 9640 12960 6980 9970 9752.68 0.00 0 -5716 10430 10200 10070 9840 9710 10135 9775 75 2990 500 6970 10 1 14991476 1448 -6.36 1.52 12 0.28 -1519.00 6340.00 20400 20240516 -52.65 7600 20240909 27.11 12590 -23.27 20250219 8700 11.03 20250409 20400 -52.65 20240516 7600 27.11 20240909 0.83 Y 451760 500 74 억 0 N N 4615 N 00 N