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
139670/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
20250512,160758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-50,5,-1.91,55744239,21353,111.68,2595,2660,2565,3405,1835,2620,2611.18,1.13,0,2059,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,363,8.29,1.66,12,0.15,310.00,1548.00,5980,20240514,-57.02,2180,20250409,17.89,3230,-20.43,20250114,2180,17.89,20250409,5980,-57.02,20240514,2180,17.89,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
20250512,150806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-5,5,-0.19,39053319,14888,77.87,2595,2660,2595,3405,1835,2620,2623.14,1.13,0,453,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,369,8.44,1.69,12,0.11,310.00,1548.00,5980,20240514,-56.27,2180,20250409,19.95,3230,-19.04,20250114,2180,19.95,20250409,5980,-56.27,20240514,2180,19.95,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
20250512,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,5,2,0.19,28410649,10831,56.65,2595,2660,2595,3405,1835,2620,2623.09,1.13,0,230,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,371,8.47,1.70,12,0.08,310.00,1548.00,5980,20240514,-56.10,2180,20250409,20.41,3230,-18.73,20250114,2180,20.41,20250409,5980,-56.10,20240514,2180,20.41,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
20250512,130805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-10,5,-0.38,21503484,8206,42.92,2595,2660,2595,3405,1835,2620,2620.46,1.13,0,351,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,369,8.42,1.69,12,0.06,310.00,1548.00,5980,20240514,-56.35,2180,20250409,19.72,3230,-19.20,20250114,2180,19.72,20250409,5980,-56.35,20240514,2180,19.72,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
20250512,120805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-5,5,-0.19,18396219,7015,36.69,2595,2660,2595,3405,1835,2620,2622.41,1.13,0,246,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,369,8.44,1.69,12,0.05,310.00,1548.00,5980,20240514,-56.27,2180,20250409,19.95,3230,-19.04,20250114,2180,19.95,20250409,5980,-56.27,20240514,2180,19.95,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
20250512,110804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,25,2,0.95,8648395,3299,17.26,2595,2660,2595,3405,1835,2620,2621.52,1.13,0,2,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,373,8.53,1.71,12,0.02,310.00,1548.00,5980,20240514,-55.77,2180,20250409,21.33,3230,-18.11,20250114,2180,21.33,20250409,5980,-55.77,20240514,2180,21.33,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
20250512,100803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,30,2,1.15,7164645,2738,14.32,2595,2660,2595,3405,1835,2620,2616.74,1.13,0,206,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,374,8.55,1.71,12,0.02,310.00,1548.00,5980,20240514,-55.69,2180,20250409,21.56,3230,-17.96,20250114,2180,21.56,20250409,5980,-55.69,20240514,2180,21.56,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
20250512,090804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,0,3,0.00,2007775,770,4.03,2595,2625,2595,3405,1835,2620,2607.50,1.13,0,-74,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,370,8.45,1.69,12,0.01,310.00,1548.00,5980,20240514,-56.19,2180,20250409,20.18,3230,-18.89,20250114,2180,20.18,20250409,5980,-56.19,20240514,2180,20.18,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
20250509,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,35,2,1.35,49127220,19110,202.01,2610,2655,2510,3360,1810,2585,2569.76,1.13,0,-1214,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,370,8.45,1.69,12,0.14,310.00,1548.00,5980,20240514,-56.19,2180,20250409,20.18,3230,-18.89,20250114,2180,20.18,20250409,5980,-56.19,20240514,2180,20.18,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N
20250509,150806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-20,5,-0.77,37968605,14806,156.51,2610,2610,2510,3360,1810,2585,2564.41,1.13,0,-259,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,362,8.27,1.66,12,0.10,310.00,1548.00,5980,20240514,-57.11,2180,20250409,17.66,3230,-20.59,20250114,2180,17.66,20250409,5980,-57.11,20240514,2180,17.66,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N
20250509,140802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-75,5,-2.90,30897400,12037,127.24,2610,2610,2510,3360,1810,2585,2566.87,1.13,0,112,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,354,8.10,1.62,12,0.09,310.00,1548.00,5980,20240514,-58.03,2180,20250409,15.14,3230,-22.29,20250114,2180,15.14,20250409,5980,-58.03,20240514,2180,15.14,20250409,0.12,Y,139670,500,70 억,,160073,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 160758 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -50 5 -1.91 55744239 21353 111.68 2595 2660 2565 3405 1835 2620 2611.18 1.13 0 2059 2740 2680 2595 2535 2450 2710 2565 71 785 500 1780 5 1 14118810 363 8.29 1.66 12 0.15 310.00 1548.00 5980 20240514 -57.02 2180 20250409 17.89 3230 -20.43 20250114 2180 17.89 20250409 5980 -57.02 20240514 2180 17.89 20250409 0.14 Y 139670 500 70 억 159094 N N 0 N 00 N
3 20250512 150806 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 -5 5 -0.19 39053319 14888 77.87 2595 2660 2595 3405 1835 2620 2623.14 1.13 0 453 2740 2680 2595 2535 2450 2710 2565 71 785 500 1780 5 1 14118810 369 8.44 1.69 12 0.11 310.00 1548.00 5980 20240514 -56.27 2180 20250409 19.95 3230 -19.04 20250114 2180 19.95 20250409 5980 -56.27 20240514 2180 19.95 20250409 0.14 Y 139670 500 70 억 159094 N N 0 N 00 N
4 20250512 140805 57 100.00 KOSDAQ IT 서비스 N N N N N 2625 5 2 0.19 28410649 10831 56.65 2595 2660 2595 3405 1835 2620 2623.09 1.13 0 230 2740 2680 2595 2535 2450 2710 2565 71 785 500 1780 5 1 14118810 371 8.47 1.70 12 0.08 310.00 1548.00 5980 20240514 -56.10 2180 20250409 20.41 3230 -18.73 20250114 2180 20.41 20250409 5980 -56.10 20240514 2180 20.41 20250409 0.14 Y 139670 500 70 억 159094 N N 0 N 00 N
5 20250512 130805 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 -10 5 -0.38 21503484 8206 42.92 2595 2660 2595 3405 1835 2620 2620.46 1.13 0 351 2740 2680 2595 2535 2450 2710 2565 71 785 500 1780 5 1 14118810 369 8.42 1.69 12 0.06 310.00 1548.00 5980 20240514 -56.35 2180 20250409 19.72 3230 -19.20 20250114 2180 19.72 20250409 5980 -56.35 20240514 2180 19.72 20250409 0.14 Y 139670 500 70 억 159094 N N 0 N 00 N
6 20250512 120805 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 -5 5 -0.19 18396219 7015 36.69 2595 2660 2595 3405 1835 2620 2622.41 1.13 0 246 2740 2680 2595 2535 2450 2710 2565 71 785 500 1780 5 1 14118810 369 8.44 1.69 12 0.05 310.00 1548.00 5980 20240514 -56.27 2180 20250409 19.95 3230 -19.04 20250114 2180 19.95 20250409 5980 -56.27 20240514 2180 19.95 20250409 0.14 Y 139670 500 70 억 159094 N N 0 N 00 N
7 20250512 110804 57 100.00 KOSDAQ IT 서비스 N N N N N 2645 25 2 0.95 8648395 3299 17.26 2595 2660 2595 3405 1835 2620 2621.52 1.13 0 2 2740 2680 2595 2535 2450 2710 2565 71 785 500 1780 5 1 14118810 373 8.53 1.71 12 0.02 310.00 1548.00 5980 20240514 -55.77 2180 20250409 21.33 3230 -18.11 20250114 2180 21.33 20250409 5980 -55.77 20240514 2180 21.33 20250409 0.14 Y 139670 500 70 억 159094 N N 0 N 00 N
8 20250512 100803 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 30 2 1.15 7164645 2738 14.32 2595 2660 2595 3405 1835 2620 2616.74 1.13 0 206 2740 2680 2595 2535 2450 2710 2565 71 785 500 1780 5 1 14118810 374 8.55 1.71 12 0.02 310.00 1548.00 5980 20240514 -55.69 2180 20250409 21.56 3230 -17.96 20250114 2180 21.56 20250409 5980 -55.69 20240514 2180 21.56 20250409 0.14 Y 139670 500 70 억 159094 N N 0 N 00 N
9 20250512 090804 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 0 3 0.00 2007775 770 4.03 2595 2625 2595 3405 1835 2620 2607.50 1.13 0 -74 2740 2680 2595 2535 2450 2710 2565 71 785 500 1780 5 1 14118810 370 8.45 1.69 12 0.01 310.00 1548.00 5980 20240514 -56.19 2180 20250409 20.18 3230 -18.89 20250114 2180 20.18 20250409 5980 -56.19 20240514 2180 20.18 20250409 0.14 Y 139670 500 70 억 159094 N N 0 N 00 N
10 20250509 160757 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 35 2 1.35 49127220 19110 202.01 2610 2655 2510 3360 1810 2585 2569.76 1.13 0 -1214 2691 2637 2596 2542 2501 2617 2522 71 775 500 1750 5 1 14118810 370 8.45 1.69 12 0.14 310.00 1548.00 5980 20240514 -56.19 2180 20250409 20.18 3230 -18.89 20250114 2180 20.18 20250409 5980 -56.19 20240514 2180 20.18 20250409 0.12 Y 139670 500 70 억 160073 N N 0 N 00 N
11 20250509 150806 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 -20 5 -0.77 37968605 14806 156.51 2610 2610 2510 3360 1810 2585 2564.41 1.13 0 -259 2691 2637 2596 2542 2501 2617 2522 71 775 500 1750 5 1 14118810 362 8.27 1.66 12 0.10 310.00 1548.00 5980 20240514 -57.11 2180 20250409 17.66 3230 -20.59 20250114 2180 17.66 20250409 5980 -57.11 20240514 2180 17.66 20250409 0.12 Y 139670 500 70 억 160073 N N 0 N 00 N
12 20250509 140802 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 -75 5 -2.90 30897400 12037 127.24 2610 2610 2510 3360 1810 2585 2566.87 1.13 0 112 2691 2637 2596 2542 2501 2617 2522 71 775 500 1750 5 1 14118810 354 8.10 1.62 12 0.09 310.00 1548.00 5980 20240514 -58.03 2180 20250409 15.14 3230 -22.29 20250114 2180 15.14 20250409 5980 -58.03 20240514 2180 15.14 20250409 0.12 Y 139670 500 70 억 160073 N N 0 N 00 N