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
139050/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
20250512,160757,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250512,150805,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250512,140804,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250512,130804,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250512,120805,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250512,110803,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250512,100802,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250512,090803,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250509,160756,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250509,150805,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
20250509,140802,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,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 160757 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240426 0.00 2805 20240426 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240513 2805 0.00 20240513 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
3 20250512 150805 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240426 0.00 2805 20240426 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240513 2805 0.00 20240513 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
4 20250512 140804 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240426 0.00 2805 20240426 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240513 2805 0.00 20240513 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
5 20250512 130804 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240426 0.00 2805 20240426 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240513 2805 0.00 20240513 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
6 20250512 120805 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240426 0.00 2805 20240426 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240513 2805 0.00 20240513 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
7 20250512 110803 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240426 0.00 2805 20240426 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240513 2805 0.00 20240513 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
8 20250512 100802 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240426 0.00 2805 20240426 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240513 2805 0.00 20240513 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
9 20250512 090803 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240426 0.00 2805 20240426 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240513 2805 0.00 20240513 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
10 20250509 160756 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240425 0.00 2805 20240425 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240509 2805 0.00 20240509 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
11 20250509 150805 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240425 0.00 2805 20240425 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240509 2805 0.00 20240509 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N
12 20250509 140802 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 -1.04 1.19 12 0.00 -2708.00 2351.00 2805 20240425 0.00 2805 20240425 0.00 2805 0.00 20250102 2805 0.00 20250102 2805 0.00 20240509 2805 0.00 20240509 0.00 Y 139050 500 43 억 432231 N N 0 N 00 N