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
067920/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
20250512,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,40,2,0.73,255746380,46578,151.23,5480,5520,5450,7120,3840,5480,5490.71,4.79,0,14025,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,607,9.31,0.73,12,0.42,593.00,7576.00,6400,20240508,-13.75,4730,20241115,16.70,5800,-4.83,20250116,4875,13.23,20250409,6260,-11.82,20240513,4730,16.70,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4145,N,00,N
20250512,150556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,30,2,0.55,250356020,45600,148.05,5480,5520,5450,7120,3840,5480,5490.26,4.79,0,14407,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,606,9.29,0.73,12,0.41,593.00,7576.00,6400,20240508,-13.91,4730,20241115,16.49,5800,-5.00,20250116,4875,13.03,20250409,6260,-11.98,20240513,4730,16.49,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4625,N,00,N
20250512,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,-10,5,-0.18,196799290,35836,116.35,5480,5520,5450,7120,3840,5480,5491.66,4.79,0,16080,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,601,9.22,0.72,12,0.33,593.00,7576.00,6400,20240508,-14.53,4730,20241115,15.64,5800,-5.69,20250116,4875,12.21,20250409,6260,-12.62,20240513,4730,15.64,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4625,N,00,N
20250512,130554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,-10,5,-0.18,187869630,34205,111.06,5480,5520,5450,7120,3840,5480,5492.46,4.79,0,15347,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,601,9.22,0.72,12,0.31,593.00,7576.00,6400,20240508,-14.53,4730,20241115,15.64,5800,-5.69,20250116,4875,12.21,20250409,6260,-12.62,20240513,4730,15.64,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4625,N,00,N
20250512,120556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,10,2,0.18,158514880,28855,93.69,5480,5520,5450,7120,3840,5480,5493.50,4.79,0,13184,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,604,9.26,0.72,12,0.26,593.00,7576.00,6400,20240508,-14.22,4730,20241115,16.07,5800,-5.34,20250116,4875,12.62,20250409,6260,-12.30,20240513,4730,16.07,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4625,N,00,N
20250512,110555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,10,2,0.18,139168140,25335,82.26,5480,5520,5450,7120,3840,5480,5493.12,4.79,0,11732,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,604,9.26,0.72,12,0.23,593.00,7576.00,6400,20240508,-14.22,4730,20241115,16.07,5800,-5.34,20250116,4875,12.62,20250409,6260,-12.30,20240513,4730,16.07,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4625,N,00,N
20250512,100554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,30,2,0.55,57533580,10480,34.03,5480,5520,5450,7120,3840,5480,5489.85,4.79,0,1187,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,606,9.29,0.73,12,0.10,593.00,7576.00,6400,20240508,-13.91,4730,20241115,16.49,5800,-5.00,20250116,4875,13.03,20250409,6260,-11.98,20240513,4730,16.49,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4625,N,00,N
20250512,090554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,10,2,0.18,9675030,1772,5.75,5480,5500,5450,7120,3840,5480,5459.95,4.79,0,140,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,604,9.26,0.72,12,0.02,593.00,7576.00,6400,20240508,-14.22,4730,20241115,16.07,5800,-5.34,20250116,4875,12.62,20250409,6260,-12.30,20240513,4730,16.07,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4625,N,00,N
20250509,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,-50,5,-0.90,168221000,30800,161.95,5550,5550,5430,7180,3880,5530,5461.72,4.76,0,-7409,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,603,9.24,0.72,12,0.28,593.00,7576.00,6400,20240425,-14.38,4730,20241115,15.86,5800,-5.52,20250116,4875,12.41,20250409,6380,-14.11,20240509,4730,15.86,20241115,0.90,Y,067920,500,54 억,,523938,N,N,4625,N,00,N
20250509,150555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,-80,5,-1.45,144280110,26426,138.95,5550,5550,5430,7180,3880,5530,5459.78,4.76,0,-7041,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,599,9.19,0.72,12,0.24,593.00,7576.00,6400,20240425,-14.84,4730,20241115,15.22,5800,-6.03,20250116,4875,11.79,20250409,6380,-14.58,20240509,4730,15.22,20241115,0.90,Y,067920,500,54 억,,523938,N,N,1916,N,00,N
20250509,140553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,-80,5,-1.45,128797710,23589,124.04,5550,5550,5430,7180,3880,5530,5460.08,4.76,0,-6952,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,599,9.19,0.72,12,0.21,593.00,7576.00,6400,20240425,-14.84,4730,20241115,15.22,5800,-6.03,20250116,4875,11.79,20250409,6380,-14.58,20240509,4730,15.22,20241115,0.90,Y,067920,500,54 억,,523938,N,N,1916,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 160549 57 100.00 KOSDAQ IT 서비스 N N N N N 5520 40 2 0.73 255746380 46578 151.23 5480 5520 5450 7120 3840 5480 5490.71 4.79 0 14025 5606 5542 5486 5422 5366 5515 5395 55 1640 500 4050 10 1 10996119 607 9.31 0.73 12 0.42 593.00 7576.00 6400 20240508 -13.75 4730 20241115 16.70 5800 -4.83 20250116 4875 13.23 20250409 6260 -11.82 20240513 4730 16.70 20241115 0.91 Y 067920 500 54 억 526238 N N 4145 N 00 N
3 20250512 150556 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 30 2 0.55 250356020 45600 148.05 5480 5520 5450 7120 3840 5480 5490.26 4.79 0 14407 5606 5542 5486 5422 5366 5515 5395 55 1640 500 4050 10 1 10996119 606 9.29 0.73 12 0.41 593.00 7576.00 6400 20240508 -13.91 4730 20241115 16.49 5800 -5.00 20250116 4875 13.03 20250409 6260 -11.98 20240513 4730 16.49 20241115 0.91 Y 067920 500 54 억 526238 N N 4625 N 00 N
4 20250512 140555 57 100.00 KOSDAQ IT 서비스 N N N N N 5470 -10 5 -0.18 196799290 35836 116.35 5480 5520 5450 7120 3840 5480 5491.66 4.79 0 16080 5606 5542 5486 5422 5366 5515 5395 55 1640 500 4050 10 1 10996119 601 9.22 0.72 12 0.33 593.00 7576.00 6400 20240508 -14.53 4730 20241115 15.64 5800 -5.69 20250116 4875 12.21 20250409 6260 -12.62 20240513 4730 15.64 20241115 0.91 Y 067920 500 54 억 526238 N N 4625 N 00 N
5 20250512 130554 57 100.00 KOSDAQ IT 서비스 N N N N N 5470 -10 5 -0.18 187869630 34205 111.06 5480 5520 5450 7120 3840 5480 5492.46 4.79 0 15347 5606 5542 5486 5422 5366 5515 5395 55 1640 500 4050 10 1 10996119 601 9.22 0.72 12 0.31 593.00 7576.00 6400 20240508 -14.53 4730 20241115 15.64 5800 -5.69 20250116 4875 12.21 20250409 6260 -12.62 20240513 4730 15.64 20241115 0.91 Y 067920 500 54 억 526238 N N 4625 N 00 N
6 20250512 120556 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 10 2 0.18 158514880 28855 93.69 5480 5520 5450 7120 3840 5480 5493.50 4.79 0 13184 5606 5542 5486 5422 5366 5515 5395 55 1640 500 4050 10 1 10996119 604 9.26 0.72 12 0.26 593.00 7576.00 6400 20240508 -14.22 4730 20241115 16.07 5800 -5.34 20250116 4875 12.62 20250409 6260 -12.30 20240513 4730 16.07 20241115 0.91 Y 067920 500 54 억 526238 N N 4625 N 00 N
7 20250512 110555 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 10 2 0.18 139168140 25335 82.26 5480 5520 5450 7120 3840 5480 5493.12 4.79 0 11732 5606 5542 5486 5422 5366 5515 5395 55 1640 500 4050 10 1 10996119 604 9.26 0.72 12 0.23 593.00 7576.00 6400 20240508 -14.22 4730 20241115 16.07 5800 -5.34 20250116 4875 12.62 20250409 6260 -12.30 20240513 4730 16.07 20241115 0.91 Y 067920 500 54 억 526238 N N 4625 N 00 N
8 20250512 100554 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 30 2 0.55 57533580 10480 34.03 5480 5520 5450 7120 3840 5480 5489.85 4.79 0 1187 5606 5542 5486 5422 5366 5515 5395 55 1640 500 4050 10 1 10996119 606 9.29 0.73 12 0.10 593.00 7576.00 6400 20240508 -13.91 4730 20241115 16.49 5800 -5.00 20250116 4875 13.03 20250409 6260 -11.98 20240513 4730 16.49 20241115 0.91 Y 067920 500 54 억 526238 N N 4625 N 00 N
9 20250512 090554 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 10 2 0.18 9675030 1772 5.75 5480 5500 5450 7120 3840 5480 5459.95 4.79 0 140 5606 5542 5486 5422 5366 5515 5395 55 1640 500 4050 10 1 10996119 604 9.26 0.72 12 0.02 593.00 7576.00 6400 20240508 -14.22 4730 20241115 16.07 5800 -5.34 20250116 4875 12.62 20250409 6260 -12.30 20240513 4730 16.07 20241115 0.91 Y 067920 500 54 억 526238 N N 4625 N 00 N
10 20250509 160550 57 100.00 KOSDAQ IT 서비스 N N N N N 5480 -50 5 -0.90 168221000 30800 161.95 5550 5550 5430 7180 3880 5530 5461.72 4.76 0 -7409 5583 5556 5513 5486 5443 5565 5495 55 1650 500 4090 10 1 10996119 603 9.24 0.72 12 0.28 593.00 7576.00 6400 20240425 -14.38 4730 20241115 15.86 5800 -5.52 20250116 4875 12.41 20250409 6380 -14.11 20240509 4730 15.86 20241115 0.90 Y 067920 500 54 억 523938 N N 4625 N 00 N
11 20250509 150555 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 -80 5 -1.45 144280110 26426 138.95 5550 5550 5430 7180 3880 5530 5459.78 4.76 0 -7041 5583 5556 5513 5486 5443 5565 5495 55 1650 500 4090 10 1 10996119 599 9.19 0.72 12 0.24 593.00 7576.00 6400 20240425 -14.84 4730 20241115 15.22 5800 -6.03 20250116 4875 11.79 20250409 6380 -14.58 20240509 4730 15.22 20241115 0.90 Y 067920 500 54 억 523938 N N 1916 N 00 N
12 20250509 140553 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 -80 5 -1.45 128797710 23589 124.04 5550 5550 5430 7180 3880 5530 5460.08 4.76 0 -6952 5583 5556 5513 5486 5443 5565 5495 55 1650 500 4090 10 1 10996119 599 9.19 0.72 12 0.21 593.00 7576.00 6400 20240425 -14.84 4730 20241115 15.22 5800 -6.03 20250116 4875 11.79 20250409 6380 -14.58 20240509 4730 15.22 20241115 0.90 Y 067920 500 54 억 523938 N N 1916 N 00 N