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
099750/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
20250512,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17990,80,2,0.45,162996295,9099,99.33,17910,18010,17880,23250,12540,17910,17913.61,0.74,0,3858,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1230,101.64,3.40,03,0.13,177.00,5284.00,20750,20250204,-13.30,12940,20240805,39.03,20750,-13.30,20250204,15500,16.06,20250409,20750,-13.30,20250204,12940,39.03,20240805,0.79,Y,099750,500,34 억,,50425,N,N,810,N,00,N
20250512,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17980,70,2,0.39,161018175,8989,98.13,17910,18010,17880,23250,12540,17910,17912.80,0.74,0,3803,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1229,101.58,3.40,03,0.13,177.00,5284.00,20750,20250204,-13.35,12940,20240805,38.95,20750,-13.35,20250204,15500,16.00,20250409,20750,-13.35,20250204,12940,38.95,20240805,0.79,Y,099750,500,34 억,,50425,N,N,627,N,00,N
20250512,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17950,40,2,0.22,152895465,8537,93.20,17910,18010,17880,23250,12540,17910,17909.74,0.74,0,4015,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1227,101.41,3.40,03,0.12,177.00,5284.00,20750,20250204,-13.49,12940,20240805,38.72,20750,-13.49,20250204,15500,15.81,20250409,20750,-13.49,20250204,12940,38.72,20240805,0.79,Y,099750,500,34 억,,50425,N,N,627,N,00,N
20250512,130711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,50,2,0.28,148173175,8274,90.33,17910,18010,17880,23250,12540,17910,17908.29,0.74,0,3849,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1228,101.47,3.40,03,0.12,177.00,5284.00,20750,20250204,-13.45,12940,20240805,38.79,20750,-13.45,20250204,15500,15.87,20250409,20750,-13.45,20250204,12940,38.79,20240805,0.79,Y,099750,500,34 억,,50425,N,N,627,N,00,N
20250512,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17970,60,2,0.34,133271615,7445,81.28,17910,18010,17880,23250,12540,17910,17900.82,0.74,0,3839,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1228,101.53,3.40,03,0.11,177.00,5284.00,20750,20250204,-13.40,12940,20240805,38.87,20750,-13.40,20250204,15500,15.94,20250409,20750,-13.40,20250204,12940,38.87,20240805,0.79,Y,099750,500,34 억,,50425,N,N,627,N,00,N
20250512,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17940,30,2,0.17,125027600,6986,76.27,17910,18010,17880,23250,12540,17910,17896.88,0.74,0,4118,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1226,101.36,3.40,03,0.10,177.00,5284.00,20750,20250204,-13.54,12940,20240805,38.64,20750,-13.54,20250204,15500,15.74,20250409,20750,-13.54,20250204,12940,38.64,20240805,0.79,Y,099750,500,34 억,,50425,N,N,627,N,00,N
20250512,100709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17980,70,2,0.39,115593220,6460,70.52,17910,18010,17880,23250,12540,17910,17893.69,0.74,0,4089,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1229,101.58,3.40,03,0.09,177.00,5284.00,20750,20250204,-13.35,12940,20240805,38.95,20750,-13.35,20250204,15500,16.00,20250409,20750,-13.35,20250204,12940,38.95,20240805,0.79,Y,099750,500,34 억,,50425,N,N,627,N,00,N
20250512,090710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,10,2,0.06,3743710,209,2.28,17910,17970,17910,23250,12540,17910,17912.49,0.74,0,4,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1225,101.24,3.39,03,0.00,177.00,5284.00,20750,20250204,-13.64,12940,20240805,38.49,20750,-13.64,20250204,15500,15.61,20250409,20750,-13.64,20250204,12940,38.49,20240805,0.79,Y,099750,500,34 억,,50425,N,N,627,N,00,N
20250509,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-190,5,-1.05,164004925,9152,75.82,18100,18180,17830,23500,12670,18100,17920.12,0.76,0,-1183,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1224,101.19,3.39,03,0.13,177.00,5284.00,20750,20250204,-13.69,12940,20240805,38.41,20750,-13.69,20250204,15500,15.55,20250409,20750,-13.69,20250204,12940,38.41,20240805,0.80,Y,099750,500,34 억,,51893,N,N,627,N,00,N
20250509,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17940,-160,5,-0.88,139729575,7798,64.60,18100,18180,17830,23500,12670,18100,17918.64,0.76,0,-1142,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1226,101.36,3.40,03,0.11,177.00,5284.00,20750,20250204,-13.54,12940,20240805,38.64,20750,-13.54,20250204,15500,15.74,20250409,20750,-13.54,20250204,12940,38.64,20240805,0.80,Y,099750,500,34 억,,51893,N,N,180,N,00,N
20250509,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-190,5,-1.05,124842815,6967,57.72,18100,18180,17830,23500,12670,18100,17919.16,0.76,0,-1255,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1224,101.19,3.39,03,0.10,177.00,5284.00,20750,20250204,-13.69,12940,20240805,38.41,20750,-13.69,20250204,15500,15.55,20250409,20750,-13.69,20250204,12940,38.41,20240805,0.80,Y,099750,500,34 억,,51893,N,N,180,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 160704 57 100.00 KOSDAQ IT 서비스 N N N N N 17990 80 2 0.45 162996295 9099 99.33 17910 18010 17880 23250 12540 17910 17913.61 0.74 0 3858 18323 18116 17973 17766 17623 18045 17695 34 5340 500 13250 10 1 6834776 1230 101.64 3.40 03 0.13 177.00 5284.00 20750 20250204 -13.30 12940 20240805 39.03 20750 -13.30 20250204 15500 16.06 20250409 20750 -13.30 20250204 12940 39.03 20240805 0.79 Y 099750 500 34 억 50425 N N 810 N 00 N
3 20250512 150712 57 100.00 KOSDAQ IT 서비스 N N N N N 17980 70 2 0.39 161018175 8989 98.13 17910 18010 17880 23250 12540 17910 17912.80 0.74 0 3803 18323 18116 17973 17766 17623 18045 17695 34 5340 500 13250 10 1 6834776 1229 101.58 3.40 03 0.13 177.00 5284.00 20750 20250204 -13.35 12940 20240805 38.95 20750 -13.35 20250204 15500 16.00 20250409 20750 -13.35 20250204 12940 38.95 20240805 0.79 Y 099750 500 34 억 50425 N N 627 N 00 N
4 20250512 140710 57 100.00 KOSDAQ IT 서비스 N N N N N 17950 40 2 0.22 152895465 8537 93.20 17910 18010 17880 23250 12540 17910 17909.74 0.74 0 4015 18323 18116 17973 17766 17623 18045 17695 34 5340 500 13250 10 1 6834776 1227 101.41 3.40 03 0.12 177.00 5284.00 20750 20250204 -13.49 12940 20240805 38.72 20750 -13.49 20250204 15500 15.81 20250409 20750 -13.49 20250204 12940 38.72 20240805 0.79 Y 099750 500 34 억 50425 N N 627 N 00 N
5 20250512 130711 57 100.00 KOSDAQ IT 서비스 N N N N N 17960 50 2 0.28 148173175 8274 90.33 17910 18010 17880 23250 12540 17910 17908.29 0.74 0 3849 18323 18116 17973 17766 17623 18045 17695 34 5340 500 13250 10 1 6834776 1228 101.47 3.40 03 0.12 177.00 5284.00 20750 20250204 -13.45 12940 20240805 38.79 20750 -13.45 20250204 15500 15.87 20250409 20750 -13.45 20250204 12940 38.79 20240805 0.79 Y 099750 500 34 억 50425 N N 627 N 00 N
6 20250512 120711 57 100.00 KOSDAQ IT 서비스 N N N N N 17970 60 2 0.34 133271615 7445 81.28 17910 18010 17880 23250 12540 17910 17900.82 0.74 0 3839 18323 18116 17973 17766 17623 18045 17695 34 5340 500 13250 10 1 6834776 1228 101.53 3.40 03 0.11 177.00 5284.00 20750 20250204 -13.40 12940 20240805 38.87 20750 -13.40 20250204 15500 15.94 20250409 20750 -13.40 20250204 12940 38.87 20240805 0.79 Y 099750 500 34 억 50425 N N 627 N 00 N
7 20250512 110710 57 100.00 KOSDAQ IT 서비스 N N N N N 17940 30 2 0.17 125027600 6986 76.27 17910 18010 17880 23250 12540 17910 17896.88 0.74 0 4118 18323 18116 17973 17766 17623 18045 17695 34 5340 500 13250 10 1 6834776 1226 101.36 3.40 03 0.10 177.00 5284.00 20750 20250204 -13.54 12940 20240805 38.64 20750 -13.54 20250204 15500 15.74 20250409 20750 -13.54 20250204 12940 38.64 20240805 0.79 Y 099750 500 34 억 50425 N N 627 N 00 N
8 20250512 100709 57 100.00 KOSDAQ IT 서비스 N N N N N 17980 70 2 0.39 115593220 6460 70.52 17910 18010 17880 23250 12540 17910 17893.69 0.74 0 4089 18323 18116 17973 17766 17623 18045 17695 34 5340 500 13250 10 1 6834776 1229 101.58 3.40 03 0.09 177.00 5284.00 20750 20250204 -13.35 12940 20240805 38.95 20750 -13.35 20250204 15500 16.00 20250409 20750 -13.35 20250204 12940 38.95 20240805 0.79 Y 099750 500 34 억 50425 N N 627 N 00 N
9 20250512 090710 57 100.00 KOSDAQ IT 서비스 N N N N N 17920 10 2 0.06 3743710 209 2.28 17910 17970 17910 23250 12540 17910 17912.49 0.74 0 4 18323 18116 17973 17766 17623 18045 17695 34 5340 500 13250 10 1 6834776 1225 101.24 3.39 03 0.00 177.00 5284.00 20750 20250204 -13.64 12940 20240805 38.49 20750 -13.64 20250204 15500 15.61 20250409 20750 -13.64 20250204 12940 38.49 20240805 0.79 Y 099750 500 34 억 50425 N N 627 N 00 N
10 20250509 160704 57 100.00 KOSDAQ IT 서비스 N N N N N 17910 -190 5 -1.05 164004925 9152 75.82 18100 18180 17830 23500 12670 18100 17920.12 0.76 0 -1183 18766 18432 18066 17732 17366 18600 17900 34 5400 500 13390 10 1 6834776 1224 101.19 3.39 03 0.13 177.00 5284.00 20750 20250204 -13.69 12940 20240805 38.41 20750 -13.69 20250204 15500 15.55 20250409 20750 -13.69 20250204 12940 38.41 20240805 0.80 Y 099750 500 34 억 51893 N N 627 N 00 N
11 20250509 150712 57 100.00 KOSDAQ IT 서비스 N N N N N 17940 -160 5 -0.88 139729575 7798 64.60 18100 18180 17830 23500 12670 18100 17918.64 0.76 0 -1142 18766 18432 18066 17732 17366 18600 17900 34 5400 500 13390 10 1 6834776 1226 101.36 3.40 03 0.11 177.00 5284.00 20750 20250204 -13.54 12940 20240805 38.64 20750 -13.54 20250204 15500 15.74 20250409 20750 -13.54 20250204 12940 38.64 20240805 0.80 Y 099750 500 34 억 51893 N N 180 N 00 N
12 20250509 140708 57 100.00 KOSDAQ IT 서비스 N N N N N 17910 -190 5 -1.05 124842815 6967 57.72 18100 18180 17830 23500 12670 18100 17919.16 0.76 0 -1255 18766 18432 18066 17732 17366 18600 17900 34 5400 500 13390 10 1 6834776 1224 101.19 3.39 03 0.10 177.00 5284.00 20750 20250204 -13.69 12940 20240805 38.41 20750 -13.69 20250204 15500 15.55 20250409 20750 -13.69 20250204 12940 38.41 20240805 0.80 Y 099750 500 34 억 51893 N N 180 N 00 N