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
158430/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
20250512,160811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,110,2,1.91,7485740340,1263367,28.76,5800,6030,5790,7470,4030,5750,5925.51,0.86,0,195915,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1453,12.60,1.46,12,5.09,465.00,4015.00,9740,20250106,-39.84,2885,20240805,103.12,9740,-39.84,20250106,4905,19.47,20250409,9740,-39.84,20250106,2885,103.12,20240805,6.84,Y,158430,100,24 억,,213533,N,N,10337,N,00,N
20250512,150820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,120,2,2.09,7197100570,1214183,27.64,5800,6030,5790,7470,4030,5750,5927.71,0.86,0,181860,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1456,12.62,1.46,12,4.90,465.00,4015.00,9740,20250106,-39.73,2885,20240805,103.47,9740,-39.73,20250106,4905,19.67,20250409,9740,-39.73,20250106,2885,103.47,20240805,6.84,Y,158430,100,24 억,,213533,N,N,63563,N,00,N
20250512,140818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,120,2,2.09,6740944945,1136579,25.87,5800,6030,5790,7470,4030,5750,5931.10,0.86,0,186418,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1456,12.62,1.46,12,4.58,465.00,4015.00,9740,20250106,-39.73,2885,20240805,103.47,9740,-39.73,20250106,4905,19.67,20250409,9740,-39.73,20250106,2885,103.47,20240805,6.84,Y,158430,100,24 억,,213533,N,N,63563,N,00,N
20250512,130819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,170,2,2.96,6098334800,1027602,23.39,5800,6030,5790,7470,4030,5750,5934.75,0.86,0,182248,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1468,12.73,1.47,12,4.14,465.00,4015.00,9740,20250106,-39.22,2885,20240805,105.20,9740,-39.22,20250106,4905,20.69,20250409,9740,-39.22,20250106,2885,105.20,20240805,6.84,Y,158430,100,24 억,,213533,N,N,63563,N,00,N
20250512,120819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,200,2,3.48,5766252695,971688,22.12,5800,6030,5790,7470,4030,5750,5934.50,0.86,0,163681,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1476,12.80,1.48,12,3.92,465.00,4015.00,9740,20250106,-38.91,2885,20240805,106.24,9740,-38.91,20250106,4905,21.30,20250409,9740,-38.91,20250106,2885,106.24,20240805,6.84,Y,158430,100,24 억,,213533,N,N,63563,N,00,N
20250512,110818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,180,2,3.13,5326208595,897687,20.43,5800,6030,5790,7470,4030,5750,5933.51,0.86,0,143176,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1471,12.75,1.48,12,3.62,465.00,4015.00,9740,20250106,-39.12,2885,20240805,105.55,9740,-39.12,20250106,4905,20.90,20250409,9740,-39.12,20250106,2885,105.55,20240805,6.84,Y,158430,100,24 억,,213533,N,N,63563,N,00,N
20250512,100816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,230,2,4.00,4544619980,766412,17.44,5800,6030,5790,7470,4030,5750,5930.02,0.86,0,122662,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1483,12.86,1.49,12,3.09,465.00,4015.00,9740,20250106,-38.60,2885,20240805,107.28,9740,-38.60,20250106,4905,21.92,20250409,9740,-38.60,20250106,2885,107.28,20240805,6.84,Y,158430,100,24 억,,213533,N,N,63563,N,00,N
20250512,090818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,220,2,3.83,1927127855,326451,7.43,5800,5990,5790,7470,4030,5750,5903.85,0.86,0,66428,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1480,12.84,1.49,12,1.32,465.00,4015.00,9740,20250106,-38.71,2885,20240805,106.93,9740,-38.71,20250106,4905,21.71,20250409,9740,-38.71,20250106,2885,106.93,20240805,6.84,Y,158430,100,24 억,,213533,N,N,63563,N,00,N
20250509,160811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,70,2,1.23,25624690090,4358806,828.14,5780,6140,5560,7380,3980,5680,5879.04,1.21,0,-56324,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1426,12.37,1.43,12,17.58,465.00,4015.00,9740,20250106,-40.97,2885,20240805,99.31,9740,-40.97,20250106,4905,17.23,20250409,9740,-40.97,20250106,2885,99.31,20240805,6.88,Y,158430,100,24 억,,299992,N,N,63563,N,00,N
20250509,150820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,120,2,2.11,24975812425,4246245,806.75,5780,6140,5560,7380,3980,5680,5881.91,1.21,0,-65368,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1438,12.47,1.44,12,17.12,465.00,4015.00,9740,20250106,-40.45,2885,20240805,101.04,9740,-40.45,20250106,4905,18.25,20250409,9740,-40.45,20250106,2885,101.04,20240805,6.88,Y,158430,100,24 억,,299992,N,N,31048,N,00,N
20250509,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,150,2,2.64,21798110280,3699160,702.81,5780,6140,5560,7380,3980,5680,5892.78,1.21,0,-129408,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1446,12.54,1.45,12,14.92,465.00,4015.00,9740,20250106,-40.14,2885,20240805,102.08,9740,-40.14,20250106,4905,18.86,20250409,9740,-40.14,20250106,2885,102.08,20240805,6.88,Y,158430,100,24 억,,299992,N,N,31048,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 160811 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 110 2 1.91 7485740340 1263367 28.76 5800 6030 5790 7470 4030 5750 5925.51 0.86 0 195915 6396 6072 5816 5492 5236 5945 5365 25 1720 100 3680 10 1 24798851 1453 12.60 1.46 12 5.09 465.00 4015.00 9740 20250106 -39.84 2885 20240805 103.12 9740 -39.84 20250106 4905 19.47 20250409 9740 -39.84 20250106 2885 103.12 20240805 6.84 Y 158430 100 24 억 213533 N N 10337 N 00 N
3 20250512 150820 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 120 2 2.09 7197100570 1214183 27.64 5800 6030 5790 7470 4030 5750 5927.71 0.86 0 181860 6396 6072 5816 5492 5236 5945 5365 25 1720 100 3680 10 1 24798851 1456 12.62 1.46 12 4.90 465.00 4015.00 9740 20250106 -39.73 2885 20240805 103.47 9740 -39.73 20250106 4905 19.67 20250409 9740 -39.73 20250106 2885 103.47 20240805 6.84 Y 158430 100 24 억 213533 N N 63563 N 00 N
4 20250512 140818 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 120 2 2.09 6740944945 1136579 25.87 5800 6030 5790 7470 4030 5750 5931.10 0.86 0 186418 6396 6072 5816 5492 5236 5945 5365 25 1720 100 3680 10 1 24798851 1456 12.62 1.46 12 4.58 465.00 4015.00 9740 20250106 -39.73 2885 20240805 103.47 9740 -39.73 20250106 4905 19.67 20250409 9740 -39.73 20250106 2885 103.47 20240805 6.84 Y 158430 100 24 억 213533 N N 63563 N 00 N
5 20250512 130819 57 100.00 KOSDAQ IT 서비스 N N N N N 5920 170 2 2.96 6098334800 1027602 23.39 5800 6030 5790 7470 4030 5750 5934.75 0.86 0 182248 6396 6072 5816 5492 5236 5945 5365 25 1720 100 3680 10 1 24798851 1468 12.73 1.47 12 4.14 465.00 4015.00 9740 20250106 -39.22 2885 20240805 105.20 9740 -39.22 20250106 4905 20.69 20250409 9740 -39.22 20250106 2885 105.20 20240805 6.84 Y 158430 100 24 억 213533 N N 63563 N 00 N
6 20250512 120819 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 200 2 3.48 5766252695 971688 22.12 5800 6030 5790 7470 4030 5750 5934.50 0.86 0 163681 6396 6072 5816 5492 5236 5945 5365 25 1720 100 3680 10 1 24798851 1476 12.80 1.48 12 3.92 465.00 4015.00 9740 20250106 -38.91 2885 20240805 106.24 9740 -38.91 20250106 4905 21.30 20250409 9740 -38.91 20250106 2885 106.24 20240805 6.84 Y 158430 100 24 억 213533 N N 63563 N 00 N
7 20250512 110818 57 100.00 KOSDAQ IT 서비스 N N N N N 5930 180 2 3.13 5326208595 897687 20.43 5800 6030 5790 7470 4030 5750 5933.51 0.86 0 143176 6396 6072 5816 5492 5236 5945 5365 25 1720 100 3680 10 1 24798851 1471 12.75 1.48 12 3.62 465.00 4015.00 9740 20250106 -39.12 2885 20240805 105.55 9740 -39.12 20250106 4905 20.90 20250409 9740 -39.12 20250106 2885 105.55 20240805 6.84 Y 158430 100 24 억 213533 N N 63563 N 00 N
8 20250512 100816 57 100.00 KOSDAQ IT 서비스 N N N N N 5980 230 2 4.00 4544619980 766412 17.44 5800 6030 5790 7470 4030 5750 5930.02 0.86 0 122662 6396 6072 5816 5492 5236 5945 5365 25 1720 100 3680 10 1 24798851 1483 12.86 1.49 12 3.09 465.00 4015.00 9740 20250106 -38.60 2885 20240805 107.28 9740 -38.60 20250106 4905 21.92 20250409 9740 -38.60 20250106 2885 107.28 20240805 6.84 Y 158430 100 24 억 213533 N N 63563 N 00 N
9 20250512 090818 57 100.00 KOSDAQ IT 서비스 N N N N N 5970 220 2 3.83 1927127855 326451 7.43 5800 5990 5790 7470 4030 5750 5903.85 0.86 0 66428 6396 6072 5816 5492 5236 5945 5365 25 1720 100 3680 10 1 24798851 1480 12.84 1.49 12 1.32 465.00 4015.00 9740 20250106 -38.71 2885 20240805 106.93 9740 -38.71 20250106 4905 21.71 20250409 9740 -38.71 20250106 2885 106.93 20240805 6.84 Y 158430 100 24 억 213533 N N 63563 N 00 N
10 20250509 160811 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 70 2 1.23 25624690090 4358806 828.14 5780 6140 5560 7380 3980 5680 5879.04 1.21 0 -56324 5806 5742 5676 5612 5546 5710 5580 25 1700 100 3630 10 1 24798851 1426 12.37 1.43 12 17.58 465.00 4015.00 9740 20250106 -40.97 2885 20240805 99.31 9740 -40.97 20250106 4905 17.23 20250409 9740 -40.97 20250106 2885 99.31 20240805 6.88 Y 158430 100 24 억 299992 N N 63563 N 00 N
11 20250509 150820 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 120 2 2.11 24975812425 4246245 806.75 5780 6140 5560 7380 3980 5680 5881.91 1.21 0 -65368 5806 5742 5676 5612 5546 5710 5580 25 1700 100 3630 10 1 24798851 1438 12.47 1.44 12 17.12 465.00 4015.00 9740 20250106 -40.45 2885 20240805 101.04 9740 -40.45 20250106 4905 18.25 20250409 9740 -40.45 20250106 2885 101.04 20240805 6.88 Y 158430 100 24 억 299992 N N 31048 N 00 N
12 20250509 140816 57 100.00 KOSDAQ IT 서비스 N N N N N 5830 150 2 2.64 21798110280 3699160 702.81 5780 6140 5560 7380 3980 5680 5892.78 1.21 0 -129408 5806 5742 5676 5612 5546 5710 5580 25 1700 100 3630 10 1 24798851 1446 12.54 1.45 12 14.92 465.00 4015.00 9740 20250106 -40.14 2885 20240805 102.08 9740 -40.14 20250106 4905 18.86 20250409 9740 -40.14 20250106 2885 102.08 20240805 6.88 Y 158430 100 24 억 299992 N N 31048 N 00 N