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
140430/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
20250512,160759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,115,2,4.32,740901575,268415,157.53,2720,2845,2620,3455,1865,2660,2760.60,2.14,0,-9231,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,530,-10.43,1.55,12,1.41,-266.00,1796.00,9410,20240503,-70.51,1700,20250407,63.24,4605,-39.74,20250411,1700,63.24,20250407,7300,-61.99,20240621,1700,63.24,20250407,0.28,Y,140430,100,19 억,,408858,N,N,15279,N,00,N
20250512,150807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,120,2,4.51,722300060,261692,153.58,2720,2845,2620,3455,1865,2660,2760.44,2.14,0,-8331,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,531,-10.45,1.55,12,1.37,-266.00,1796.00,9410,20240503,-70.46,1700,20250407,63.53,4605,-39.63,20250411,1700,63.53,20250407,7300,-61.92,20240621,1700,63.53,20250407,0.28,Y,140430,100,19 억,,408858,N,N,161,N,00,N
20250512,140806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,130,2,4.89,641159700,232381,136.38,2720,2845,2620,3455,1865,2660,2759.45,2.14,0,-4943,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,533,-10.49,1.55,12,1.22,-266.00,1796.00,9410,20240503,-70.35,1700,20250407,64.12,4605,-39.41,20250411,1700,64.12,20250407,7300,-61.78,20240621,1700,64.12,20250407,0.28,Y,140430,100,19 억,,408858,N,N,161,N,00,N
20250512,130806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,125,2,4.70,562651175,204409,119.96,2720,2840,2620,3455,1865,2660,2752.96,2.14,0,-3697,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,532,-10.47,1.55,12,1.07,-266.00,1796.00,9410,20240503,-70.40,1700,20250407,63.82,4605,-39.52,20250411,1700,63.82,20250407,7300,-61.85,20240621,1700,63.82,20250407,0.28,Y,140430,100,19 억,,408858,N,N,161,N,00,N
20250512,120806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,95,2,3.57,458852195,167221,98.14,2720,2840,2620,3455,1865,2660,2744.41,2.14,0,4235,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,526,-10.36,1.53,12,0.88,-266.00,1796.00,9410,20240503,-70.72,1700,20250407,62.06,4605,-40.17,20250411,1700,62.06,20250407,7300,-62.26,20240621,1700,62.06,20250407,0.28,Y,140430,100,19 억,,408858,N,N,161,N,00,N
20250512,110805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,160,2,6.02,398815365,145617,85.46,2720,2840,2620,3455,1865,2660,2739.25,2.14,0,6002,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,539,-10.60,1.57,12,0.76,-266.00,1796.00,9410,20240503,-70.03,1700,20250407,65.88,4605,-38.76,20250411,1700,65.88,20250407,7300,-61.37,20240621,1700,65.88,20250407,0.28,Y,140430,100,19 억,,408858,N,N,161,N,00,N
20250512,100804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2735,75,2,2.82,192529305,71366,41.88,2720,2790,2620,3455,1865,2660,2698.22,2.14,0,-8410,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,522,-10.28,1.52,12,0.37,-266.00,1796.00,9410,20240503,-70.94,1700,20250407,60.88,4605,-40.61,20250411,1700,60.88,20250407,7300,-62.53,20240621,1700,60.88,20250407,0.28,Y,140430,100,19 억,,408858,N,N,161,N,00,N
20250512,090805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,40,2,1.50,67416155,25140,14.75,2720,2720,2620,3455,1865,2660,2682.37,2.14,0,-4350,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,516,-10.15,1.50,12,0.13,-266.00,1796.00,9410,20240503,-71.31,1700,20250407,58.82,4605,-41.37,20250411,1700,58.82,20250407,7300,-63.01,20240621,1700,58.82,20250407,0.28,Y,140430,100,19 억,,408858,N,N,161,N,00,N
20250509,160758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-70,5,-2.56,428823712,162956,97.92,2725,2725,2575,3545,1915,2730,2631.53,2.07,0,16777,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,508,-10.00,1.48,12,0.85,-266.00,1796.00,9410,20240503,-71.73,1700,20250407,56.47,4605,-42.24,20250411,1700,56.47,20250407,7300,-63.56,20240621,1700,56.47,20250407,0.29,Y,140430,100,19 억,,394469,N,N,161,N,00,N
20250509,150807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-115,5,-4.21,395201247,150205,90.26,2725,2725,2575,3545,1915,2730,2631.08,2.07,0,20376,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,500,-9.83,1.46,12,0.79,-266.00,1796.00,9410,20240503,-72.21,1700,20250407,53.82,4605,-43.21,20250411,1700,53.82,20250407,7300,-64.18,20240621,1700,53.82,20250407,0.29,Y,140430,100,19 억,,394469,N,N,413,N,00,N
20250509,140803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-125,5,-4.58,355377922,134906,81.06,2725,2725,2585,3545,1915,2730,2634.26,2.07,0,19641,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,498,-9.79,1.45,12,0.71,-266.00,1796.00,9410,20240503,-72.32,1700,20250407,53.24,4605,-43.43,20250411,1700,53.24,20250407,7300,-64.32,20240621,1700,53.24,20250407,0.29,Y,140430,100,19 억,,394469,N,N,413,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 160759 57 100.00 KOSDAQ IT 서비스 N N N N N 2775 115 2 4.32 740901575 268415 157.53 2720 2845 2620 3455 1865 2660 2760.60 2.14 0 -9231 2803 2731 2653 2581 2503 2692 2542 19 795 100 1640 5 1 19102219 530 -10.43 1.55 12 1.41 -266.00 1796.00 9410 20240503 -70.51 1700 20250407 63.24 4605 -39.74 20250411 1700 63.24 20250407 7300 -61.99 20240621 1700 63.24 20250407 0.28 Y 140430 100 19 억 408858 N N 15279 N 00 N
3 20250512 150807 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 120 2 4.51 722300060 261692 153.58 2720 2845 2620 3455 1865 2660 2760.44 2.14 0 -8331 2803 2731 2653 2581 2503 2692 2542 19 795 100 1640 5 1 19102219 531 -10.45 1.55 12 1.37 -266.00 1796.00 9410 20240503 -70.46 1700 20250407 63.53 4605 -39.63 20250411 1700 63.53 20250407 7300 -61.92 20240621 1700 63.53 20250407 0.28 Y 140430 100 19 억 408858 N N 161 N 00 N
4 20250512 140806 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 130 2 4.89 641159700 232381 136.38 2720 2845 2620 3455 1865 2660 2759.45 2.14 0 -4943 2803 2731 2653 2581 2503 2692 2542 19 795 100 1640 5 1 19102219 533 -10.49 1.55 12 1.22 -266.00 1796.00 9410 20240503 -70.35 1700 20250407 64.12 4605 -39.41 20250411 1700 64.12 20250407 7300 -61.78 20240621 1700 64.12 20250407 0.28 Y 140430 100 19 억 408858 N N 161 N 00 N
5 20250512 130806 57 100.00 KOSDAQ IT 서비스 N N N N N 2785 125 2 4.70 562651175 204409 119.96 2720 2840 2620 3455 1865 2660 2752.96 2.14 0 -3697 2803 2731 2653 2581 2503 2692 2542 19 795 100 1640 5 1 19102219 532 -10.47 1.55 12 1.07 -266.00 1796.00 9410 20240503 -70.40 1700 20250407 63.82 4605 -39.52 20250411 1700 63.82 20250407 7300 -61.85 20240621 1700 63.82 20250407 0.28 Y 140430 100 19 억 408858 N N 161 N 00 N
6 20250512 120806 57 100.00 KOSDAQ IT 서비스 N N N N N 2755 95 2 3.57 458852195 167221 98.14 2720 2840 2620 3455 1865 2660 2744.41 2.14 0 4235 2803 2731 2653 2581 2503 2692 2542 19 795 100 1640 5 1 19102219 526 -10.36 1.53 12 0.88 -266.00 1796.00 9410 20240503 -70.72 1700 20250407 62.06 4605 -40.17 20250411 1700 62.06 20250407 7300 -62.26 20240621 1700 62.06 20250407 0.28 Y 140430 100 19 억 408858 N N 161 N 00 N
7 20250512 110805 57 100.00 KOSDAQ IT 서비스 N N N N N 2820 160 2 6.02 398815365 145617 85.46 2720 2840 2620 3455 1865 2660 2739.25 2.14 0 6002 2803 2731 2653 2581 2503 2692 2542 19 795 100 1640 5 1 19102219 539 -10.60 1.57 12 0.76 -266.00 1796.00 9410 20240503 -70.03 1700 20250407 65.88 4605 -38.76 20250411 1700 65.88 20250407 7300 -61.37 20240621 1700 65.88 20250407 0.28 Y 140430 100 19 억 408858 N N 161 N 00 N
8 20250512 100804 57 100.00 KOSDAQ IT 서비스 N N N N N 2735 75 2 2.82 192529305 71366 41.88 2720 2790 2620 3455 1865 2660 2698.22 2.14 0 -8410 2803 2731 2653 2581 2503 2692 2542 19 795 100 1640 5 1 19102219 522 -10.28 1.52 12 0.37 -266.00 1796.00 9410 20240503 -70.94 1700 20250407 60.88 4605 -40.61 20250411 1700 60.88 20250407 7300 -62.53 20240621 1700 60.88 20250407 0.28 Y 140430 100 19 억 408858 N N 161 N 00 N
9 20250512 090805 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 40 2 1.50 67416155 25140 14.75 2720 2720 2620 3455 1865 2660 2682.37 2.14 0 -4350 2803 2731 2653 2581 2503 2692 2542 19 795 100 1640 5 1 19102219 516 -10.15 1.50 12 0.13 -266.00 1796.00 9410 20240503 -71.31 1700 20250407 58.82 4605 -41.37 20250411 1700 58.82 20250407 7300 -63.01 20240621 1700 58.82 20250407 0.28 Y 140430 100 19 억 408858 N N 161 N 00 N
10 20250509 160758 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 -70 5 -2.56 428823712 162956 97.92 2725 2725 2575 3545 1915 2730 2631.53 2.07 0 16777 2840 2785 2725 2670 2610 2755 2640 19 815 100 1690 5 1 19102219 508 -10.00 1.48 12 0.85 -266.00 1796.00 9410 20240503 -71.73 1700 20250407 56.47 4605 -42.24 20250411 1700 56.47 20250407 7300 -63.56 20240621 1700 56.47 20250407 0.29 Y 140430 100 19 억 394469 N N 161 N 00 N
11 20250509 150807 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 -115 5 -4.21 395201247 150205 90.26 2725 2725 2575 3545 1915 2730 2631.08 2.07 0 20376 2840 2785 2725 2670 2610 2755 2640 19 815 100 1690 5 1 19102219 500 -9.83 1.46 12 0.79 -266.00 1796.00 9410 20240503 -72.21 1700 20250407 53.82 4605 -43.21 20250411 1700 53.82 20250407 7300 -64.18 20240621 1700 53.82 20250407 0.29 Y 140430 100 19 억 394469 N N 413 N 00 N
12 20250509 140803 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 -125 5 -4.58 355377922 134906 81.06 2725 2725 2585 3545 1915 2730 2634.26 2.07 0 19641 2840 2785 2725 2670 2610 2755 2640 19 815 100 1690 5 1 19102219 498 -9.79 1.45 12 0.71 -266.00 1796.00 9410 20240503 -72.32 1700 20250407 53.24 4605 -43.43 20250411 1700 53.24 20250407 7300 -64.32 20240621 1700 53.24 20250407 0.29 Y 140430 100 19 억 394469 N N 413 N 00 N