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
197140/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
20250512,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,25,2,1.02,21584400,8823,66.72,2415,2475,2415,3185,1715,2450,2446.38,2.69,0,-404,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,322,26.33,0.56,12,0.07,94.00,4421.00,4875,20240828,-49.23,2200,20241210,12.50,2765,-10.49,20250408,2245,10.24,20250404,4875,-49.23,20240828,2200,12.50,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
20250512,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,5,2,0.20,19125225,7829,59.21,2415,2455,2415,3185,1715,2450,2442.87,2.69,0,-264,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,319,26.12,0.56,12,0.06,94.00,4421.00,4875,20240828,-49.64,2200,20241210,11.59,2765,-11.21,20250408,2245,9.35,20250404,4875,-49.64,20240828,2200,11.59,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
20250512,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-10,5,-0.41,17116980,7010,53.01,2415,2450,2415,3185,1715,2450,2441.79,2.69,0,-274,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,318,25.96,0.55,12,0.05,94.00,4421.00,4875,20240828,-49.95,2200,20241210,10.91,2765,-11.75,20250408,2245,8.69,20250404,4875,-49.95,20240828,2200,10.91,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
20250512,130845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-5,5,-0.20,10980865,4497,34.01,2415,2450,2415,3185,1715,2450,2441.82,2.69,0,-416,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,318,26.01,0.55,12,0.03,94.00,4421.00,4875,20240828,-49.85,2200,20241210,11.14,2765,-11.57,20250408,2245,8.91,20250404,4875,-49.85,20240828,2200,11.14,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
20250512,120845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-5,5,-0.20,3364925,1381,10.44,2415,2445,2415,3185,1715,2450,2436.59,2.69,0,-22,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,318,26.01,0.55,12,0.01,94.00,4421.00,4875,20240828,-49.85,2200,20241210,11.14,2765,-11.57,20250408,2245,8.91,20250404,4875,-49.85,20240828,2200,11.14,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
20250512,110845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-5,5,-0.20,2070350,851,6.44,2415,2445,2415,3185,1715,2450,2432.84,2.69,0,-14,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,318,26.01,0.55,12,0.01,94.00,4421.00,4875,20240828,-49.85,2200,20241210,11.14,2765,-11.57,20250408,2245,8.91,20250404,4875,-49.85,20240828,2200,11.14,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
20250512,100843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-10,5,-0.41,1340805,552,4.17,2415,2445,2415,3185,1715,2450,2428.99,2.69,0,30,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,318,25.96,0.55,12,0.00,94.00,4421.00,4875,20240828,-49.95,2200,20241210,10.91,2765,-11.75,20250408,2245,8.69,20250404,4875,-49.95,20240828,2200,10.91,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
20250512,090844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-30,5,-1.22,561025,232,1.75,2415,2420,2415,3185,1715,2450,2418.21,2.69,0,44,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,315,25.74,0.55,12,0.00,94.00,4421.00,4875,20240828,-50.36,2200,20241210,10.00,2765,-12.48,20250408,2245,7.80,20250404,4875,-50.36,20240828,2200,10.00,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
20250509,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,30,2,1.24,31296760,13038,127.66,2420,2450,2360,3145,1695,2420,2400.06,2.69,0,-338,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,319,26.06,0.55,12,0.10,94.00,4421.00,4875,20240828,-49.74,2200,20241210,11.36,2765,-11.39,20250408,2245,9.13,20250404,4875,-49.74,20240828,2200,11.36,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N
20250509,150846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,0,3,0.00,21860145,9156,89.65,2420,2430,2360,3145,1695,2420,2387.52,2.69,0,-328,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,315,25.74,0.55,12,0.07,94.00,4421.00,4875,20240828,-50.36,2200,20241210,10.00,2765,-12.48,20250408,2245,7.80,20250404,4875,-50.36,20240828,2200,10.00,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N
20250509,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-15,5,-0.62,19431265,8152,79.82,2420,2430,2360,3145,1695,2420,2383.62,2.69,0,168,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,313,25.59,0.54,12,0.06,94.00,4421.00,4875,20240828,-50.67,2200,20241210,9.32,2765,-13.02,20250408,2245,7.13,20250404,4875,-50.67,20240828,2200,9.32,20241210,1.14,Y,197140,500,65 억,,350222,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 160837 57 100.00 KOSDAQ IT 서비스 N N N N N 2475 25 2 1.02 21584400 8823 66.72 2415 2475 2415 3185 1715 2450 2446.38 2.69 0 -404 2510 2480 2420 2390 2330 2495 2405 65 735 500 1470 5 1 13013154 322 26.33 0.56 12 0.07 94.00 4421.00 4875 20240828 -49.23 2200 20241210 12.50 2765 -10.49 20250408 2245 10.24 20250404 4875 -49.23 20240828 2200 12.50 20241210 1.15 Y 197140 500 65 억 349884 N N 0 N 00 N
3 20250512 150847 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 5 2 0.20 19125225 7829 59.21 2415 2455 2415 3185 1715 2450 2442.87 2.69 0 -264 2510 2480 2420 2390 2330 2495 2405 65 735 500 1470 5 1 13013154 319 26.12 0.56 12 0.06 94.00 4421.00 4875 20240828 -49.64 2200 20241210 11.59 2765 -11.21 20250408 2245 9.35 20250404 4875 -49.64 20240828 2200 11.59 20241210 1.15 Y 197140 500 65 억 349884 N N 0 N 00 N
4 20250512 140845 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -10 5 -0.41 17116980 7010 53.01 2415 2450 2415 3185 1715 2450 2441.79 2.69 0 -274 2510 2480 2420 2390 2330 2495 2405 65 735 500 1470 5 1 13013154 318 25.96 0.55 12 0.05 94.00 4421.00 4875 20240828 -49.95 2200 20241210 10.91 2765 -11.75 20250408 2245 8.69 20250404 4875 -49.95 20240828 2200 10.91 20241210 1.15 Y 197140 500 65 억 349884 N N 0 N 00 N
5 20250512 130845 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 -5 5 -0.20 10980865 4497 34.01 2415 2450 2415 3185 1715 2450 2441.82 2.69 0 -416 2510 2480 2420 2390 2330 2495 2405 65 735 500 1470 5 1 13013154 318 26.01 0.55 12 0.03 94.00 4421.00 4875 20240828 -49.85 2200 20241210 11.14 2765 -11.57 20250408 2245 8.91 20250404 4875 -49.85 20240828 2200 11.14 20241210 1.15 Y 197140 500 65 억 349884 N N 0 N 00 N
6 20250512 120845 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 -5 5 -0.20 3364925 1381 10.44 2415 2445 2415 3185 1715 2450 2436.59 2.69 0 -22 2510 2480 2420 2390 2330 2495 2405 65 735 500 1470 5 1 13013154 318 26.01 0.55 12 0.01 94.00 4421.00 4875 20240828 -49.85 2200 20241210 11.14 2765 -11.57 20250408 2245 8.91 20250404 4875 -49.85 20240828 2200 11.14 20241210 1.15 Y 197140 500 65 억 349884 N N 0 N 00 N
7 20250512 110845 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 -5 5 -0.20 2070350 851 6.44 2415 2445 2415 3185 1715 2450 2432.84 2.69 0 -14 2510 2480 2420 2390 2330 2495 2405 65 735 500 1470 5 1 13013154 318 26.01 0.55 12 0.01 94.00 4421.00 4875 20240828 -49.85 2200 20241210 11.14 2765 -11.57 20250408 2245 8.91 20250404 4875 -49.85 20240828 2200 11.14 20241210 1.15 Y 197140 500 65 억 349884 N N 0 N 00 N
8 20250512 100843 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -10 5 -0.41 1340805 552 4.17 2415 2445 2415 3185 1715 2450 2428.99 2.69 0 30 2510 2480 2420 2390 2330 2495 2405 65 735 500 1470 5 1 13013154 318 25.96 0.55 12 0.00 94.00 4421.00 4875 20240828 -49.95 2200 20241210 10.91 2765 -11.75 20250408 2245 8.69 20250404 4875 -49.95 20240828 2200 10.91 20241210 1.15 Y 197140 500 65 억 349884 N N 0 N 00 N
9 20250512 090844 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 -30 5 -1.22 561025 232 1.75 2415 2420 2415 3185 1715 2450 2418.21 2.69 0 44 2510 2480 2420 2390 2330 2495 2405 65 735 500 1470 5 1 13013154 315 25.74 0.55 12 0.00 94.00 4421.00 4875 20240828 -50.36 2200 20241210 10.00 2765 -12.48 20250408 2245 7.80 20250404 4875 -50.36 20240828 2200 10.00 20241210 1.15 Y 197140 500 65 억 349884 N N 0 N 00 N
10 20250509 160837 57 100.00 KOSDAQ IT 서비스 N N N N N 2450 30 2 1.24 31296760 13038 127.66 2420 2450 2360 3145 1695 2420 2400.06 2.69 0 -338 2476 2447 2391 2362 2306 2462 2377 65 725 500 1450 5 1 13013154 319 26.06 0.55 12 0.10 94.00 4421.00 4875 20240828 -49.74 2200 20241210 11.36 2765 -11.39 20250408 2245 9.13 20250404 4875 -49.74 20240828 2200 11.36 20241210 1.14 Y 197140 500 65 억 350222 N N 0 N 00 N
11 20250509 150846 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 0 3 0.00 21860145 9156 89.65 2420 2430 2360 3145 1695 2420 2387.52 2.69 0 -328 2476 2447 2391 2362 2306 2462 2377 65 725 500 1450 5 1 13013154 315 25.74 0.55 12 0.07 94.00 4421.00 4875 20240828 -50.36 2200 20241210 10.00 2765 -12.48 20250408 2245 7.80 20250404 4875 -50.36 20240828 2200 10.00 20241210 1.14 Y 197140 500 65 억 350222 N N 0 N 00 N
12 20250509 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 -15 5 -0.62 19431265 8152 79.82 2420 2430 2360 3145 1695 2420 2383.62 2.69 0 168 2476 2447 2391 2362 2306 2462 2377 65 725 500 1450 5 1 13013154 313 25.59 0.54 12 0.06 94.00 4421.00 4875 20240828 -50.67 2200 20241210 9.32 2765 -13.02 20250408 2245 7.13 20250404 4875 -50.67 20240828 2200 9.32 20241210 1.14 Y 197140 500 65 억 350222 N N 0 N 00 N