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
067000/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
20250512,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1661,9,2,0.54,202633783,121614,84.39,1671,1685,1648,2145,1157,1652,1666.23,2.05,0,24348,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1161,-21.03,1.22,12,0.17,-79.00,1366.00,2630,20240510,-36.84,1300,20241115,27.77,1759,-5.57,20250411,1361,22.04,20250409,2575,-35.50,20240520,1300,27.77,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,10591,N,00,N
20250512,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1664,12,2,0.73,193283613,115985,80.48,1671,1685,1648,2145,1157,1652,1666.45,2.05,0,25308,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1163,-21.06,1.22,12,0.17,-79.00,1366.00,2630,20240510,-36.73,1300,20241115,28.00,1759,-5.40,20250411,1361,22.26,20250409,2575,-35.38,20240520,1300,28.00,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,14828,N,00,N
20250512,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1664,12,2,0.73,155696256,93349,64.77,1671,1685,1648,2145,1157,1652,1667.89,2.05,0,18513,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1163,-21.06,1.22,12,0.13,-79.00,1366.00,2630,20240510,-36.73,1300,20241115,28.00,1759,-5.40,20250411,1361,22.26,20250409,2575,-35.38,20240520,1300,28.00,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,14828,N,00,N
20250512,130550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1661,9,2,0.54,153937253,92293,64.04,1671,1685,1648,2145,1157,1652,1667.92,2.05,0,18776,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1161,-21.03,1.22,12,0.13,-79.00,1366.00,2630,20240510,-36.84,1300,20241115,27.77,1759,-5.57,20250411,1361,22.04,20250409,2575,-35.50,20240520,1300,27.77,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,14828,N,00,N
20250512,120551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1671,19,2,1.15,133096923,79814,55.38,1671,1685,1648,2145,1157,1652,1667.59,2.05,0,16867,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1168,-21.15,1.22,12,0.11,-79.00,1366.00,2630,20240510,-36.46,1300,20241115,28.54,1759,-5.00,20250411,1361,22.78,20250409,2575,-35.11,20240520,1300,28.54,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,14828,N,00,N
20250512,110550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,13,2,0.79,100273481,60225,41.79,1671,1677,1648,2145,1157,1652,1664.98,2.05,0,11840,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1164,-21.08,1.22,12,0.09,-79.00,1366.00,2630,20240510,-36.69,1300,20241115,28.08,1759,-5.34,20250411,1361,22.34,20250409,2575,-35.34,20240520,1300,28.08,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,14828,N,00,N
20250512,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,18,2,1.09,46393644,27990,19.42,1671,1671,1648,2145,1157,1652,1657.51,2.05,0,7172,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1167,-21.14,1.22,12,0.04,-79.00,1366.00,2630,20240510,-36.50,1300,20241115,28.46,1759,-5.06,20250411,1361,22.70,20250409,2575,-35.15,20240520,1300,28.46,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,14828,N,00,N
20250512,090550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,16,2,0.97,1701617,1023,0.71,1671,1671,1654,2145,1157,1652,1663.36,2.05,0,464,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1166,-21.11,1.22,12,0.00,-79.00,1366.00,2630,20240510,-36.58,1300,20241115,28.31,1759,-5.17,20250411,1361,22.56,20250409,2575,-35.22,20240520,1300,28.31,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,14828,N,00,N
20250509,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1652,58,2,3.64,232834703,143502,83.61,1596,1664,1583,2070,1116,1594,1622.51,2.05,0,-27,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1155,-20.91,1.21,12,0.21,-79.00,1366.00,2630,20240510,-37.19,1300,20241115,27.08,1759,-6.08,20250411,1361,21.38,20250409,2630,-37.19,20240510,1300,27.08,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,14828,N,00,N
20250509,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1658,64,2,4.02,223221329,137700,80.23,1596,1664,1583,2070,1116,1594,1621.07,2.05,0,463,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1159,-20.99,1.21,12,0.20,-79.00,1366.00,2630,20240510,-36.96,1300,20241115,27.54,1759,-5.74,20250411,1361,21.82,20250409,2630,-36.96,20240510,1300,27.54,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,10751,N,00,N
20250509,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1641,47,2,2.95,185072411,114558,66.74,1596,1642,1583,2070,1116,1594,1615.53,2.05,0,4142,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1147,-20.77,1.20,12,0.16,-79.00,1366.00,2630,20240510,-37.60,1300,20241115,26.23,1759,-6.71,20250411,1361,20.57,20250409,2630,-37.60,20240510,1300,26.23,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,10751,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 160545 57 100.00 KOSDAQ IT 서비스 N N N N N 1661 9 2 0.54 202633783 121614 84.39 1671 1685 1648 2145 1157 1652 1666.23 2.05 0 24348 1714 1683 1633 1602 1552 1698 1617 354 493 500 1180 1 1 69903446 1161 -21.03 1.22 12 0.17 -79.00 1366.00 2630 20240510 -36.84 1300 20241115 27.77 1759 -5.57 20250411 1361 22.04 20250409 2575 -35.50 20240520 1300 27.77 20241115 1.72 Y 067000 500 353 억 1433955 N N 10591 N 00 N
3 20250512 150551 57 100.00 KOSDAQ IT 서비스 N N N N N 1664 12 2 0.73 193283613 115985 80.48 1671 1685 1648 2145 1157 1652 1666.45 2.05 0 25308 1714 1683 1633 1602 1552 1698 1617 354 493 500 1180 1 1 69903446 1163 -21.06 1.22 12 0.17 -79.00 1366.00 2630 20240510 -36.73 1300 20241115 28.00 1759 -5.40 20250411 1361 22.26 20250409 2575 -35.38 20240520 1300 28.00 20241115 1.72 Y 067000 500 353 억 1433955 N N 14828 N 00 N
4 20250512 140550 57 100.00 KOSDAQ IT 서비스 N N N N N 1664 12 2 0.73 155696256 93349 64.77 1671 1685 1648 2145 1157 1652 1667.89 2.05 0 18513 1714 1683 1633 1602 1552 1698 1617 354 493 500 1180 1 1 69903446 1163 -21.06 1.22 12 0.13 -79.00 1366.00 2630 20240510 -36.73 1300 20241115 28.00 1759 -5.40 20250411 1361 22.26 20250409 2575 -35.38 20240520 1300 28.00 20241115 1.72 Y 067000 500 353 억 1433955 N N 14828 N 00 N
5 20250512 130550 57 100.00 KOSDAQ IT 서비스 N N N N N 1661 9 2 0.54 153937253 92293 64.04 1671 1685 1648 2145 1157 1652 1667.92 2.05 0 18776 1714 1683 1633 1602 1552 1698 1617 354 493 500 1180 1 1 69903446 1161 -21.03 1.22 12 0.13 -79.00 1366.00 2630 20240510 -36.84 1300 20241115 27.77 1759 -5.57 20250411 1361 22.04 20250409 2575 -35.50 20240520 1300 27.77 20241115 1.72 Y 067000 500 353 억 1433955 N N 14828 N 00 N
6 20250512 120551 57 100.00 KOSDAQ IT 서비스 N N N N N 1671 19 2 1.15 133096923 79814 55.38 1671 1685 1648 2145 1157 1652 1667.59 2.05 0 16867 1714 1683 1633 1602 1552 1698 1617 354 493 500 1180 1 1 69903446 1168 -21.15 1.22 12 0.11 -79.00 1366.00 2630 20240510 -36.46 1300 20241115 28.54 1759 -5.00 20250411 1361 22.78 20250409 2575 -35.11 20240520 1300 28.54 20241115 1.72 Y 067000 500 353 억 1433955 N N 14828 N 00 N
7 20250512 110550 57 100.00 KOSDAQ IT 서비스 N N N N N 1665 13 2 0.79 100273481 60225 41.79 1671 1677 1648 2145 1157 1652 1664.98 2.05 0 11840 1714 1683 1633 1602 1552 1698 1617 354 493 500 1180 1 1 69903446 1164 -21.08 1.22 12 0.09 -79.00 1366.00 2630 20240510 -36.69 1300 20241115 28.08 1759 -5.34 20250411 1361 22.34 20250409 2575 -35.34 20240520 1300 28.08 20241115 1.72 Y 067000 500 353 억 1433955 N N 14828 N 00 N
8 20250512 100550 57 100.00 KOSDAQ IT 서비스 N N N N N 1670 18 2 1.09 46393644 27990 19.42 1671 1671 1648 2145 1157 1652 1657.51 2.05 0 7172 1714 1683 1633 1602 1552 1698 1617 354 493 500 1180 1 1 69903446 1167 -21.14 1.22 12 0.04 -79.00 1366.00 2630 20240510 -36.50 1300 20241115 28.46 1759 -5.06 20250411 1361 22.70 20250409 2575 -35.15 20240520 1300 28.46 20241115 1.72 Y 067000 500 353 억 1433955 N N 14828 N 00 N
9 20250512 090550 57 100.00 KOSDAQ IT 서비스 N N N N N 1668 16 2 0.97 1701617 1023 0.71 1671 1671 1654 2145 1157 1652 1663.36 2.05 0 464 1714 1683 1633 1602 1552 1698 1617 354 493 500 1180 1 1 69903446 1166 -21.11 1.22 12 0.00 -79.00 1366.00 2630 20240510 -36.58 1300 20241115 28.31 1759 -5.17 20250411 1361 22.56 20250409 2575 -35.22 20240520 1300 28.31 20241115 1.72 Y 067000 500 353 억 1433955 N N 14828 N 00 N
10 20250509 160546 57 100.00 KOSDAQ IT 서비스 N N N N N 1652 58 2 3.64 232834703 143502 83.61 1596 1664 1583 2070 1116 1594 1622.51 2.05 0 -27 1644 1618 1594 1568 1544 1607 1557 354 476 500 1140 1 1 69903446 1155 -20.91 1.21 12 0.21 -79.00 1366.00 2630 20240510 -37.19 1300 20241115 27.08 1759 -6.08 20250411 1361 21.38 20250409 2630 -37.19 20240510 1300 27.08 20241115 1.71 Y 067000 500 353 억 1435599 N N 14828 N 00 N
11 20250509 150551 57 100.00 KOSDAQ IT 서비스 N N N N N 1658 64 2 4.02 223221329 137700 80.23 1596 1664 1583 2070 1116 1594 1621.07 2.05 0 463 1644 1618 1594 1568 1544 1607 1557 354 476 500 1140 1 1 69903446 1159 -20.99 1.21 12 0.20 -79.00 1366.00 2630 20240510 -36.96 1300 20241115 27.54 1759 -5.74 20250411 1361 21.82 20250409 2630 -36.96 20240510 1300 27.54 20241115 1.71 Y 067000 500 353 억 1435599 N N 10751 N 00 N
12 20250509 140548 57 100.00 KOSDAQ IT 서비스 N N N N N 1641 47 2 2.95 185072411 114558 66.74 1596 1642 1583 2070 1116 1594 1615.53 2.05 0 4142 1644 1618 1594 1568 1544 1607 1557 354 476 500 1140 1 1 69903446 1147 -20.77 1.20 12 0.16 -79.00 1366.00 2630 20240510 -37.60 1300 20241115 26.23 1759 -6.71 20250411 1361 20.57 20250409 2630 -37.60 20240510 1300 26.23 20241115 1.71 Y 067000 500 353 억 1435599 N N 10751 N 00 N