ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079970/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
20250513,160616,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250513,150624,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250513,140625,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250513,130625,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250513,120627,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250513,110626,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250513,100628,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250513,090630,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250512,160614,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250512,150621,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250512,140620,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,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 20250513 160616 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
3 20250513 150624 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
4 20250513 140625 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
5 20250513 130625 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
6 20250513 120627 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
7 20250513 110626 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
8 20250513 100628 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
9 20250513 090630 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
10 20250512 160614 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
11 20250512 150621 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
12 20250512 140620 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N