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
104200/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
20250512,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,35,2,1.12,56785315,18160,94.50,3115,3150,3090,4045,2185,3115,3126.94,2.77,0,7880,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,467,-3.68,0.70,12,0.12,-855.00,4510.00,4925,20240715,-36.04,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,4925,-36.04,20240715,2580,22.09,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
20250512,150723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,20,2,0.64,53505890,17118,89.08,3115,3145,3090,4045,2185,3115,3125.71,2.77,0,7111,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,465,-3.67,0.70,12,0.12,-855.00,4510.00,4925,20240715,-36.35,2580,20241210,21.51,3750,-16.40,20250225,2620,19.66,20250203,4925,-36.35,20240715,2580,21.51,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
20250512,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,20,2,0.64,45783400,14657,76.27,3115,3145,3090,4045,2185,3115,3123.65,2.77,0,5802,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,465,-3.67,0.70,12,0.10,-855.00,4510.00,4925,20240715,-36.35,2580,20241210,21.51,3750,-16.40,20250225,2620,19.66,20250203,4925,-36.35,20240715,2580,21.51,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
20250512,130722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,0,3,0.00,38646205,12374,64.39,3115,3145,3090,4045,2185,3115,3123.18,2.77,0,4265,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,462,-3.64,0.69,12,0.08,-855.00,4510.00,4925,20240715,-36.75,2580,20241210,20.74,3750,-16.93,20250225,2620,18.89,20250203,4925,-36.75,20240715,2580,20.74,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
20250512,120722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,15,2,0.48,29667565,9495,49.41,3115,3145,3090,4045,2185,3115,3124.55,2.77,0,3405,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,464,-3.66,0.69,12,0.06,-855.00,4510.00,4925,20240715,-36.45,2580,20241210,21.32,3750,-16.53,20250225,2620,19.47,20250203,4925,-36.45,20240715,2580,21.32,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
20250512,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,20,2,0.64,19715120,6316,32.87,3115,3145,3090,4045,2185,3115,3121.46,2.77,0,2365,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,465,-3.67,0.70,12,0.04,-855.00,4510.00,4925,20240715,-36.35,2580,20241210,21.51,3750,-16.40,20250225,2620,19.66,20250203,4925,-36.35,20240715,2580,21.51,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
20250512,100719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,20,2,0.64,15384620,4934,25.68,3115,3145,3090,4045,2185,3115,3118.08,2.77,0,1936,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,465,-3.67,0.70,12,0.03,-855.00,4510.00,4925,20240715,-36.35,2580,20241210,21.51,3750,-16.40,20250225,2620,19.66,20250203,4925,-36.35,20240715,2580,21.51,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
20250512,090721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,10,2,0.32,9819085,3153,16.41,3115,3140,3110,4045,2185,3115,3114.20,2.77,0,2154,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,463,-3.65,0.69,12,0.02,-855.00,4510.00,4925,20240715,-36.55,2580,20241210,21.12,3750,-16.67,20250225,2620,19.27,20250203,4925,-36.55,20240715,2580,21.12,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
20250509,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-35,5,-1.11,59979350,19216,75.44,3120,3180,3085,4095,2205,3150,3121.32,2.78,0,-1266,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,462,-3.64,0.69,12,0.13,-855.00,4510.00,4925,20240715,-36.75,2580,20241210,20.74,3750,-16.93,20250225,2620,18.89,20250203,4925,-36.75,20240715,2580,20.74,20241210,3.19,Y,104200,500,74 억,,412495,N,N,847,N,00,N
20250509,150722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-35,5,-1.11,51206995,16399,64.38,3120,3180,3085,4095,2205,3150,3122.57,2.78,0,-1710,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,462,-3.64,0.69,12,0.11,-855.00,4510.00,4925,20240715,-36.75,2580,20241210,20.74,3750,-16.93,20250225,2620,18.89,20250203,4925,-36.75,20240715,2580,20.74,20241210,3.19,Y,104200,500,74 억,,412495,N,N,844,N,00,N
20250509,140719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-35,5,-1.11,43238705,13829,54.29,3120,3180,3085,4095,2205,3150,3126.67,2.78,0,-1688,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,462,-3.64,0.69,12,0.09,-855.00,4510.00,4925,20240715,-36.75,2580,20241210,20.74,3750,-16.93,20250225,2620,18.89,20250203,4925,-36.75,20240715,2580,20.74,20241210,3.19,Y,104200,500,74 억,,412495,N,N,844,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 160715 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 35 2 1.12 56785315 18160 94.50 3115 3150 3090 4045 2185 3115 3126.94 2.77 0 7880 3221 3167 3126 3072 3031 3147 3052 74 930 500 1990 5 1 14827550 467 -3.68 0.70 12 0.12 -855.00 4510.00 4925 20240715 -36.04 2580 20241210 22.09 3750 -16.00 20250225 2620 20.23 20250203 4925 -36.04 20240715 2580 22.09 20241210 3.16 Y 104200 500 74 억 410135 N N 847 N 00 N
3 20250512 150723 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 20 2 0.64 53505890 17118 89.08 3115 3145 3090 4045 2185 3115 3125.71 2.77 0 7111 3221 3167 3126 3072 3031 3147 3052 74 930 500 1990 5 1 14827550 465 -3.67 0.70 12 0.12 -855.00 4510.00 4925 20240715 -36.35 2580 20241210 21.51 3750 -16.40 20250225 2620 19.66 20250203 4925 -36.35 20240715 2580 21.51 20241210 3.16 Y 104200 500 74 억 410135 N N 847 N 00 N
4 20250512 140721 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 20 2 0.64 45783400 14657 76.27 3115 3145 3090 4045 2185 3115 3123.65 2.77 0 5802 3221 3167 3126 3072 3031 3147 3052 74 930 500 1990 5 1 14827550 465 -3.67 0.70 12 0.10 -855.00 4510.00 4925 20240715 -36.35 2580 20241210 21.51 3750 -16.40 20250225 2620 19.66 20250203 4925 -36.35 20240715 2580 21.51 20241210 3.16 Y 104200 500 74 억 410135 N N 847 N 00 N
5 20250512 130722 57 100.00 KOSDAQ IT 서비스 N N N N N 3115 0 3 0.00 38646205 12374 64.39 3115 3145 3090 4045 2185 3115 3123.18 2.77 0 4265 3221 3167 3126 3072 3031 3147 3052 74 930 500 1990 5 1 14827550 462 -3.64 0.69 12 0.08 -855.00 4510.00 4925 20240715 -36.75 2580 20241210 20.74 3750 -16.93 20250225 2620 18.89 20250203 4925 -36.75 20240715 2580 20.74 20241210 3.16 Y 104200 500 74 억 410135 N N 847 N 00 N
6 20250512 120722 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 15 2 0.48 29667565 9495 49.41 3115 3145 3090 4045 2185 3115 3124.55 2.77 0 3405 3221 3167 3126 3072 3031 3147 3052 74 930 500 1990 5 1 14827550 464 -3.66 0.69 12 0.06 -855.00 4510.00 4925 20240715 -36.45 2580 20241210 21.32 3750 -16.53 20250225 2620 19.47 20250203 4925 -36.45 20240715 2580 21.32 20241210 3.16 Y 104200 500 74 억 410135 N N 847 N 00 N
7 20250512 110721 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 20 2 0.64 19715120 6316 32.87 3115 3145 3090 4045 2185 3115 3121.46 2.77 0 2365 3221 3167 3126 3072 3031 3147 3052 74 930 500 1990 5 1 14827550 465 -3.67 0.70 12 0.04 -855.00 4510.00 4925 20240715 -36.35 2580 20241210 21.51 3750 -16.40 20250225 2620 19.66 20250203 4925 -36.35 20240715 2580 21.51 20241210 3.16 Y 104200 500 74 억 410135 N N 847 N 00 N
8 20250512 100719 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 20 2 0.64 15384620 4934 25.68 3115 3145 3090 4045 2185 3115 3118.08 2.77 0 1936 3221 3167 3126 3072 3031 3147 3052 74 930 500 1990 5 1 14827550 465 -3.67 0.70 12 0.03 -855.00 4510.00 4925 20240715 -36.35 2580 20241210 21.51 3750 -16.40 20250225 2620 19.66 20250203 4925 -36.35 20240715 2580 21.51 20241210 3.16 Y 104200 500 74 억 410135 N N 847 N 00 N
9 20250512 090721 57 100.00 KOSDAQ IT 서비스 N N N N N 3125 10 2 0.32 9819085 3153 16.41 3115 3140 3110 4045 2185 3115 3114.20 2.77 0 2154 3221 3167 3126 3072 3031 3147 3052 74 930 500 1990 5 1 14827550 463 -3.65 0.69 12 0.02 -855.00 4510.00 4925 20240715 -36.55 2580 20241210 21.12 3750 -16.67 20250225 2620 19.27 20250203 4925 -36.55 20240715 2580 21.12 20241210 3.16 Y 104200 500 74 억 410135 N N 847 N 00 N
10 20250509 160715 57 100.00 KOSDAQ IT 서비스 N N N N N 3115 -35 5 -1.11 59979350 19216 75.44 3120 3180 3085 4095 2205 3150 3121.32 2.78 0 -1266 3196 3172 3146 3122 3096 3185 3135 74 945 500 2010 5 1 14827550 462 -3.64 0.69 12 0.13 -855.00 4510.00 4925 20240715 -36.75 2580 20241210 20.74 3750 -16.93 20250225 2620 18.89 20250203 4925 -36.75 20240715 2580 20.74 20241210 3.19 Y 104200 500 74 억 412495 N N 847 N 00 N
11 20250509 150722 57 100.00 KOSDAQ IT 서비스 N N N N N 3115 -35 5 -1.11 51206995 16399 64.38 3120 3180 3085 4095 2205 3150 3122.57 2.78 0 -1710 3196 3172 3146 3122 3096 3185 3135 74 945 500 2010 5 1 14827550 462 -3.64 0.69 12 0.11 -855.00 4510.00 4925 20240715 -36.75 2580 20241210 20.74 3750 -16.93 20250225 2620 18.89 20250203 4925 -36.75 20240715 2580 20.74 20241210 3.19 Y 104200 500 74 억 412495 N N 844 N 00 N
12 20250509 140719 57 100.00 KOSDAQ IT 서비스 N N N N N 3115 -35 5 -1.11 43238705 13829 54.29 3120 3180 3085 4095 2205 3150 3126.67 2.78 0 -1688 3196 3172 3146 3122 3096 3185 3135 74 945 500 2010 5 1 14827550 462 -3.64 0.69 12 0.09 -855.00 4510.00 4925 20240715 -36.75 2580 20241210 20.74 3750 -16.93 20250225 2620 18.89 20250203 4925 -36.75 20240715 2580 20.74 20241210 3.19 Y 104200 500 74 억 412495 N N 844 N 00 N