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
123420/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
20250512,160740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,-20,5,-0.30,134441020,20040,102.34,6750,6760,6610,8770,4730,6750,6708.62,2.31,0,4266,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,772,3.28,0.29,12,0.17,2053.00,23078.00,11180,20240527,-39.80,5830,20250409,15.44,8950,-24.80,20250107,5830,15.44,20250409,11180,-39.80,20240527,5830,15.44,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1170,N,00,N
20250512,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-10,5,-0.15,131218950,19561,99.90,6750,6760,6610,8770,4730,6750,6708.19,2.31,0,4184,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,773,3.28,0.29,12,0.17,2053.00,23078.00,11180,20240527,-39.71,5830,20250409,15.61,8950,-24.69,20250107,5830,15.61,20250409,11180,-39.71,20240527,5830,15.61,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1620,N,00,N
20250512,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,0,3,0.00,104589570,15597,79.65,6750,6760,6610,8770,4730,6750,6705.75,2.31,0,3630,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,774,3.29,0.29,12,0.14,2053.00,23078.00,11180,20240527,-39.62,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,11180,-39.62,20240527,5830,15.78,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1620,N,00,N
20250512,130747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,0,3,0.00,97372290,14527,74.19,6750,6760,6610,8770,4730,6750,6702.85,2.31,0,3513,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,774,3.29,0.29,12,0.13,2053.00,23078.00,11180,20240527,-39.62,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,11180,-39.62,20240527,5830,15.78,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1620,N,00,N
20250512,120747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-10,5,-0.15,94123710,14045,71.73,6750,6760,6610,8770,4730,6750,6701.58,2.31,0,3406,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,773,3.28,0.29,12,0.12,2053.00,23078.00,11180,20240527,-39.71,5830,20250409,15.61,8950,-24.69,20250107,5830,15.61,20250409,11180,-39.71,20240527,5830,15.61,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1620,N,00,N
20250512,110746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-10,5,-0.15,77921590,11640,59.45,6750,6760,6610,8770,4730,6750,6694.29,2.31,0,1460,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,773,3.28,0.29,12,0.10,2053.00,23078.00,11180,20240527,-39.71,5830,20250409,15.61,8950,-24.69,20250107,5830,15.61,20250409,11180,-39.71,20240527,5830,15.61,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1620,N,00,N
20250512,100745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-80,5,-1.19,42035250,6306,32.20,6750,6760,6610,8770,4730,6750,6665.91,2.31,0,1920,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,765,3.25,0.29,12,0.05,2053.00,23078.00,11180,20240527,-40.34,5830,20250409,14.41,8950,-25.47,20250107,5830,14.41,20250409,11180,-40.34,20240527,5830,14.41,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1620,N,00,N
20250512,090746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,0,3,0.00,4678110,693,3.54,6750,6760,6700,8770,4730,6750,6750.52,2.31,0,-299,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,774,3.29,0.29,12,0.01,2053.00,23078.00,11180,20240527,-39.62,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,11180,-39.62,20240527,5830,15.78,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1620,N,00,N
20250509,160740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,140,2,2.12,129928295,19581,98.55,6610,6750,6530,8590,4630,6610,6635.43,2.32,0,-293,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,774,3.29,0.29,12,0.17,2053.00,23078.00,11180,20240527,-39.62,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,11180,-39.62,20240527,5830,15.78,20250409,3.29,Y,123420,500,57 억,,265740,N,N,1620,N,00,N
20250509,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,50,2,0.76,105543405,15948,80.27,6610,6690,6530,8590,4630,6610,6617.97,2.32,0,-664,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,764,3.24,0.29,12,0.14,2053.00,23078.00,11180,20240527,-40.43,5830,20250409,14.24,8950,-25.59,20250107,5830,14.24,20250409,11180,-40.43,20240527,5830,14.24,20250409,3.29,Y,123420,500,57 억,,265740,N,N,2315,N,00,N
20250509,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,30,2,0.45,96878065,14641,73.69,6610,6690,6530,8590,4630,6610,6616.90,2.32,0,-634,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,762,3.23,0.29,12,0.13,2053.00,23078.00,11180,20240527,-40.61,5830,20250409,13.89,8950,-25.81,20250107,5830,13.89,20250409,11180,-40.61,20240527,5830,13.89,20250409,3.29,Y,123420,500,57 억,,265740,N,N,2315,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 160740 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 -20 5 -0.30 134441020 20040 102.34 6750 6760 6610 8770 4730 6750 6708.62 2.31 0 4266 6896 6822 6676 6602 6456 6860 6640 57 2020 500 4720 10 1 11469842 772 3.28 0.29 12 0.17 2053.00 23078.00 11180 20240527 -39.80 5830 20250409 15.44 8950 -24.80 20250107 5830 15.44 20250409 11180 -39.80 20240527 5830 15.44 20250409 3.26 Y 123420 500 57 억 264801 N N 1170 N 00 N
3 20250512 150748 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 -10 5 -0.15 131218950 19561 99.90 6750 6760 6610 8770 4730 6750 6708.19 2.31 0 4184 6896 6822 6676 6602 6456 6860 6640 57 2020 500 4720 10 1 11469842 773 3.28 0.29 12 0.17 2053.00 23078.00 11180 20240527 -39.71 5830 20250409 15.61 8950 -24.69 20250107 5830 15.61 20250409 11180 -39.71 20240527 5830 15.61 20250409 3.26 Y 123420 500 57 억 264801 N N 1620 N 00 N
4 20250512 140747 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 0 3 0.00 104589570 15597 79.65 6750 6760 6610 8770 4730 6750 6705.75 2.31 0 3630 6896 6822 6676 6602 6456 6860 6640 57 2020 500 4720 10 1 11469842 774 3.29 0.29 12 0.14 2053.00 23078.00 11180 20240527 -39.62 5830 20250409 15.78 8950 -24.58 20250107 5830 15.78 20250409 11180 -39.62 20240527 5830 15.78 20250409 3.26 Y 123420 500 57 억 264801 N N 1620 N 00 N
5 20250512 130747 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 0 3 0.00 97372290 14527 74.19 6750 6760 6610 8770 4730 6750 6702.85 2.31 0 3513 6896 6822 6676 6602 6456 6860 6640 57 2020 500 4720 10 1 11469842 774 3.29 0.29 12 0.13 2053.00 23078.00 11180 20240527 -39.62 5830 20250409 15.78 8950 -24.58 20250107 5830 15.78 20250409 11180 -39.62 20240527 5830 15.78 20250409 3.26 Y 123420 500 57 억 264801 N N 1620 N 00 N
6 20250512 120747 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 -10 5 -0.15 94123710 14045 71.73 6750 6760 6610 8770 4730 6750 6701.58 2.31 0 3406 6896 6822 6676 6602 6456 6860 6640 57 2020 500 4720 10 1 11469842 773 3.28 0.29 12 0.12 2053.00 23078.00 11180 20240527 -39.71 5830 20250409 15.61 8950 -24.69 20250107 5830 15.61 20250409 11180 -39.71 20240527 5830 15.61 20250409 3.26 Y 123420 500 57 억 264801 N N 1620 N 00 N
7 20250512 110746 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 -10 5 -0.15 77921590 11640 59.45 6750 6760 6610 8770 4730 6750 6694.29 2.31 0 1460 6896 6822 6676 6602 6456 6860 6640 57 2020 500 4720 10 1 11469842 773 3.28 0.29 12 0.10 2053.00 23078.00 11180 20240527 -39.71 5830 20250409 15.61 8950 -24.69 20250107 5830 15.61 20250409 11180 -39.71 20240527 5830 15.61 20250409 3.26 Y 123420 500 57 억 264801 N N 1620 N 00 N
8 20250512 100745 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 -80 5 -1.19 42035250 6306 32.20 6750 6760 6610 8770 4730 6750 6665.91 2.31 0 1920 6896 6822 6676 6602 6456 6860 6640 57 2020 500 4720 10 1 11469842 765 3.25 0.29 12 0.05 2053.00 23078.00 11180 20240527 -40.34 5830 20250409 14.41 8950 -25.47 20250107 5830 14.41 20250409 11180 -40.34 20240527 5830 14.41 20250409 3.26 Y 123420 500 57 억 264801 N N 1620 N 00 N
9 20250512 090746 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 0 3 0.00 4678110 693 3.54 6750 6760 6700 8770 4730 6750 6750.52 2.31 0 -299 6896 6822 6676 6602 6456 6860 6640 57 2020 500 4720 10 1 11469842 774 3.29 0.29 12 0.01 2053.00 23078.00 11180 20240527 -39.62 5830 20250409 15.78 8950 -24.58 20250107 5830 15.78 20250409 11180 -39.62 20240527 5830 15.78 20250409 3.26 Y 123420 500 57 억 264801 N N 1620 N 00 N
10 20250509 160740 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 140 2 2.12 129928295 19581 98.55 6610 6750 6530 8590 4630 6610 6635.43 2.32 0 -293 6856 6732 6616 6492 6376 6795 6555 57 1980 500 4620 10 1 11469842 774 3.29 0.29 12 0.17 2053.00 23078.00 11180 20240527 -39.62 5830 20250409 15.78 8950 -24.58 20250107 5830 15.78 20250409 11180 -39.62 20240527 5830 15.78 20250409 3.29 Y 123420 500 57 억 265740 N N 1620 N 00 N
11 20250509 150748 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 50 2 0.76 105543405 15948 80.27 6610 6690 6530 8590 4630 6610 6617.97 2.32 0 -664 6856 6732 6616 6492 6376 6795 6555 57 1980 500 4620 10 1 11469842 764 3.24 0.29 12 0.14 2053.00 23078.00 11180 20240527 -40.43 5830 20250409 14.24 8950 -25.59 20250107 5830 14.24 20250409 11180 -40.43 20240527 5830 14.24 20250409 3.29 Y 123420 500 57 억 265740 N N 2315 N 00 N
12 20250509 140745 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 30 2 0.45 96878065 14641 73.69 6610 6690 6530 8590 4630 6610 6616.90 2.32 0 -634 6856 6732 6616 6492 6376 6795 6555 57 1980 500 4620 10 1 11469842 762 3.23 0.29 12 0.13 2053.00 23078.00 11180 20240527 -40.61 5830 20250409 13.89 8950 -25.81 20250107 5830 13.89 20250409 11180 -40.61 20240527 5830 13.89 20250409 3.29 Y 123420 500 57 억 265740 N N 2315 N 00 N