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
153460/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
20250512,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,10,2,0.14,13983070,1965,243.19,7130,7150,7010,9260,5000,7130,7116.07,0.00,0,-3,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,466,36.24,1.39,12,0.03,197.00,5126.00,7500,20240716,-4.80,5850,20240906,22.05,7300,-2.19,20250325,6130,16.48,20250107,7500,-4.80,20240716,5850,22.05,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
20250512,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-10,5,-0.14,7462740,1051,130.07,7130,7150,7010,9260,5000,7130,7100.61,0.00,0,-2,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,465,36.14,1.39,12,0.02,197.00,5126.00,7500,20240716,-5.07,5850,20240906,21.71,7300,-2.47,20250325,6130,16.15,20250107,7500,-5.07,20240716,5850,21.71,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
20250512,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-40,5,-0.56,6865680,967,119.68,7130,7150,7010,9260,5000,7130,7099.98,0.00,0,1,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,463,35.99,1.38,12,0.01,197.00,5126.00,7500,20240716,-5.47,5850,20240906,21.20,7300,-2.88,20250325,6130,15.66,20250107,7500,-5.47,20240716,5850,21.20,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
20250512,130817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-40,5,-0.56,6511180,917,113.49,7130,7150,7010,9260,5000,7130,7100.52,0.00,0,48,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,463,35.99,1.38,12,0.01,197.00,5126.00,7500,20240716,-5.47,5850,20240906,21.20,7300,-2.88,20250325,6130,15.66,20250107,7500,-5.47,20240716,5850,21.20,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
20250512,120817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-120,5,-1.68,6468970,911,112.75,7130,7150,7010,9260,5000,7130,7100.95,0.00,0,48,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,458,35.58,1.37,12,0.01,197.00,5126.00,7500,20240716,-6.53,5850,20240906,19.83,7300,-3.97,20250325,6130,14.36,20250107,7500,-6.53,20240716,5850,19.83,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
20250512,110816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,0,3,0.00,4405900,618,76.49,7130,7150,7080,9260,5000,7130,7129.29,0.00,0,0,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,466,36.19,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.93,5850,20240906,21.88,7300,-2.33,20250325,6130,16.31,20250107,7500,-4.93,20240716,5850,21.88,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
20250512,100814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,20,2,0.28,4391690,616,76.24,7130,7150,7100,9260,5000,7130,7129.37,0.00,0,1,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,467,36.29,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.67,5850,20240906,22.22,7300,-2.05,20250325,6130,16.64,20250107,7500,-4.67,20240716,5850,22.22,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
20250512,090816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-20,5,-0.28,42680,6,0.74,7130,7130,7110,9260,5000,7130,7113.33,0.00,0,0,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,464,36.09,1.39,12,0.00,197.00,5126.00,7500,20240716,-5.20,5850,20240906,21.54,7300,-2.60,20250325,6130,15.99,20250107,7500,-5.20,20240716,5850,21.54,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
20250509,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,70,2,0.99,5761150,808,40.22,7180,7180,7020,9170,4950,7060,7130.14,0.00,0,1,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,466,36.19,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.93,5850,20240906,21.88,7300,-2.33,20250325,6130,16.31,20250107,7500,-4.93,20240716,5850,21.88,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
20250509,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,60,2,0.85,3482600,488,24.29,7180,7180,7020,9170,4950,7060,7136.48,0.00,0,1,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,465,36.14,1.39,12,0.01,197.00,5126.00,7500,20240716,-5.07,5850,20240906,21.71,7300,-2.47,20250325,6130,16.15,20250107,7500,-5.07,20240716,5850,21.71,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250509,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,60,2,0.85,3341180,468,23.30,7180,7180,7020,9170,4950,7060,7139.27,0.00,0,1,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,465,36.14,1.39,12,0.01,197.00,5126.00,7500,20240716,-5.07,5850,20240906,21.71,7300,-2.47,20250325,6130,16.15,20250107,7500,-5.07,20240716,5850,21.71,20240906,0.05,Y,153460,500,32 억,,0,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 160809 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 10 2 0.14 13983070 1965 243.19 7130 7150 7010 9260 5000 7130 7116.07 0.00 0 -3 7270 7200 7110 7040 6950 7155 6995 33 2130 500 4990 10 1 6530014 466 36.24 1.39 12 0.03 197.00 5126.00 7500 20240716 -4.80 5850 20240906 22.05 7300 -2.19 20250325 6130 16.48 20250107 7500 -4.80 20240716 5850 22.05 20240906 0.05 Y 153460 500 32 억 0 N N 1 N 00 N
3 20250512 150818 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -10 5 -0.14 7462740 1051 130.07 7130 7150 7010 9260 5000 7130 7100.61 0.00 0 -2 7270 7200 7110 7040 6950 7155 6995 33 2130 500 4990 10 1 6530014 465 36.14 1.39 12 0.02 197.00 5126.00 7500 20240716 -5.07 5850 20240906 21.71 7300 -2.47 20250325 6130 16.15 20250107 7500 -5.07 20240716 5850 21.71 20240906 0.05 Y 153460 500 32 억 0 N N 1 N 00 N
4 20250512 140816 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 -40 5 -0.56 6865680 967 119.68 7130 7150 7010 9260 5000 7130 7099.98 0.00 0 1 7270 7200 7110 7040 6950 7155 6995 33 2130 500 4990 10 1 6530014 463 35.99 1.38 12 0.01 197.00 5126.00 7500 20240716 -5.47 5850 20240906 21.20 7300 -2.88 20250325 6130 15.66 20250107 7500 -5.47 20240716 5850 21.20 20240906 0.05 Y 153460 500 32 억 0 N N 1 N 00 N
5 20250512 130817 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 -40 5 -0.56 6511180 917 113.49 7130 7150 7010 9260 5000 7130 7100.52 0.00 0 48 7270 7200 7110 7040 6950 7155 6995 33 2130 500 4990 10 1 6530014 463 35.99 1.38 12 0.01 197.00 5126.00 7500 20240716 -5.47 5850 20240906 21.20 7300 -2.88 20250325 6130 15.66 20250107 7500 -5.47 20240716 5850 21.20 20240906 0.05 Y 153460 500 32 억 0 N N 1 N 00 N
6 20250512 120817 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 -120 5 -1.68 6468970 911 112.75 7130 7150 7010 9260 5000 7130 7100.95 0.00 0 48 7270 7200 7110 7040 6950 7155 6995 33 2130 500 4990 10 1 6530014 458 35.58 1.37 12 0.01 197.00 5126.00 7500 20240716 -6.53 5850 20240906 19.83 7300 -3.97 20250325 6130 14.36 20250107 7500 -6.53 20240716 5850 19.83 20240906 0.05 Y 153460 500 32 억 0 N N 1 N 00 N
7 20250512 110816 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 0 3 0.00 4405900 618 76.49 7130 7150 7080 9260 5000 7130 7129.29 0.00 0 0 7270 7200 7110 7040 6950 7155 6995 33 2130 500 4990 10 1 6530014 466 36.19 1.39 12 0.01 197.00 5126.00 7500 20240716 -4.93 5850 20240906 21.88 7300 -2.33 20250325 6130 16.31 20250107 7500 -4.93 20240716 5850 21.88 20240906 0.05 Y 153460 500 32 억 0 N N 1 N 00 N
8 20250512 100814 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 20 2 0.28 4391690 616 76.24 7130 7150 7100 9260 5000 7130 7129.37 0.00 0 1 7270 7200 7110 7040 6950 7155 6995 33 2130 500 4990 10 1 6530014 467 36.29 1.39 12 0.01 197.00 5126.00 7500 20240716 -4.67 5850 20240906 22.22 7300 -2.05 20250325 6130 16.64 20250107 7500 -4.67 20240716 5850 22.22 20240906 0.05 Y 153460 500 32 억 0 N N 1 N 00 N
9 20250512 090816 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 -20 5 -0.28 42680 6 0.74 7130 7130 7110 9260 5000 7130 7113.33 0.00 0 0 7270 7200 7110 7040 6950 7155 6995 33 2130 500 4990 10 1 6530014 464 36.09 1.39 12 0.00 197.00 5126.00 7500 20240716 -5.20 5850 20240906 21.54 7300 -2.60 20250325 6130 15.99 20250107 7500 -5.20 20240716 5850 21.54 20240906 0.05 Y 153460 500 32 억 0 N N 1 N 00 N
10 20250509 160809 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 70 2 0.99 5761150 808 40.22 7180 7180 7020 9170 4950 7060 7130.14 0.00 0 1 7153 7106 7043 6996 6933 7130 7020 33 2110 500 4940 10 1 6530014 466 36.19 1.39 12 0.01 197.00 5126.00 7500 20240716 -4.93 5850 20240906 21.88 7300 -2.33 20250325 6130 16.31 20250107 7500 -4.93 20240716 5850 21.88 20240906 0.05 Y 153460 500 32 억 0 N N 1 N 00 N
11 20250509 150818 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 60 2 0.85 3482600 488 24.29 7180 7180 7020 9170 4950 7060 7136.48 0.00 0 1 7153 7106 7043 6996 6933 7130 7020 33 2110 500 4940 10 1 6530014 465 36.14 1.39 12 0.01 197.00 5126.00 7500 20240716 -5.07 5850 20240906 21.71 7300 -2.47 20250325 6130 16.15 20250107 7500 -5.07 20240716 5850 21.71 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
12 20250509 140814 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 60 2 0.85 3341180 468 23.30 7180 7180 7020 9170 4950 7060 7139.27 0.00 0 1 7153 7106 7043 6996 6933 7130 7020 33 2110 500 4940 10 1 6530014 465 36.14 1.39 12 0.01 197.00 5126.00 7500 20240716 -5.07 5850 20240906 21.71 7300 -2.47 20250325 6130 16.15 20250107 7500 -5.07 20240716 5850 21.71 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N