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
291810/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
20250512,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,50,2,2.39,26646360,12752,138.25,2110,2155,2015,2720,1470,2095,2089.58,0.68,0,325,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,244,357.50,1.17,12,0.11,6.00,1840.00,3700,20240508,-42.03,1610,20241209,33.23,2350,-8.72,20250421,1750,22.57,20250107,3400,-36.91,20240516,1610,33.23,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
20250512,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,40,2,1.91,23308540,11188,121.29,2110,2155,2015,2720,1470,2095,2083.35,0.68,0,-135,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,242,355.83,1.16,12,0.10,6.00,1840.00,3700,20240508,-42.30,1610,20241209,32.61,2350,-9.15,20250421,1750,22.00,20250107,3400,-37.21,20240516,1610,32.61,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
20250512,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,40,2,1.91,23042115,11063,119.94,2110,2155,2015,2720,1470,2095,2082.81,0.68,0,-242,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,242,355.83,1.16,12,0.10,6.00,1840.00,3700,20240508,-42.30,1610,20241209,32.61,2350,-9.15,20250421,1750,22.00,20250107,3400,-37.21,20240516,1610,32.61,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
20250512,131021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,10,2,0.48,22364405,10742,116.46,2110,2155,2015,2720,1470,2095,2081.96,0.68,0,-304,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,239,350.83,1.14,12,0.09,6.00,1840.00,3700,20240508,-43.11,1610,20241209,30.75,2350,-10.43,20250421,1750,20.29,20250107,3400,-38.09,20240516,1610,30.75,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
20250512,121021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,5,2,0.24,19031595,9158,99.28,2110,2155,2015,2720,1470,2095,2078.14,0.68,0,-245,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,239,350.00,1.14,12,0.08,6.00,1840.00,3700,20240508,-43.24,1610,20241209,30.43,2350,-10.64,20250421,1750,20.00,20250107,3400,-38.24,20240516,1610,30.43,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
20250512,111020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,40,2,1.91,14778875,7152,77.54,2110,2155,2015,2720,1470,2095,2066.40,0.68,0,-24,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,242,355.83,1.16,12,0.06,6.00,1840.00,3700,20240508,-42.30,1610,20241209,32.61,2350,-9.15,20250421,1750,22.00,20250107,3400,-37.21,20240516,1610,32.61,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
20250512,101018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-10,5,-0.48,13167460,6390,69.28,2110,2155,2015,2720,1470,2095,2060.64,0.68,0,257,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,237,347.50,1.13,12,0.06,6.00,1840.00,3700,20240508,-43.65,1610,20241209,29.50,2350,-11.28,20250421,1750,19.14,20250107,3400,-38.68,20240516,1610,29.50,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
20250512,091020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,60,2,2.86,1932885,909,9.85,2110,2155,2110,2720,1470,2095,2126.39,0.68,0,-264,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,245,359.17,1.17,12,0.01,6.00,1840.00,3700,20240508,-41.76,1610,20241209,33.85,2350,-8.30,20250421,1750,23.14,20250107,3400,-36.62,20240516,1610,33.85,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
20250509,161012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-30,5,-1.41,19502010,9224,148.30,2145,2150,2085,2760,1490,2125,2114.27,0.69,0,-1536,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,238,349.17,1.14,12,0.08,6.00,1840.00,3700,20240508,-43.38,1610,20241209,30.12,2350,-10.85,20250421,1750,19.71,20250107,3600,-41.81,20240510,1610,30.12,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N
20250509,151023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-30,5,-1.41,19265275,9111,146.48,2145,2150,2085,2760,1490,2125,2114.51,0.69,0,-1430,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,238,349.17,1.14,12,0.08,6.00,1840.00,3700,20240508,-43.38,1610,20241209,30.12,2350,-10.85,20250421,1750,19.71,20250107,3600,-41.81,20240510,1610,30.12,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N
20250509,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-5,5,-0.24,17941995,8481,136.35,2145,2150,2085,2760,1490,2125,2115.55,0.69,0,-1401,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,241,353.33,1.15,12,0.07,6.00,1840.00,3700,20240508,-42.70,1610,20241209,31.68,2350,-9.79,20250421,1750,21.14,20250107,3600,-41.11,20240510,1610,31.68,20241209,0.00,Y,291810,500,56 억,,78539,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 161011 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 50 2 2.39 26646360 12752 138.25 2110 2155 2015 2720 1470 2095 2089.58 0.68 0 325 2175 2135 2110 2070 2045 2122 2057 57 625 500 1380 5 1 11357712 244 357.50 1.17 12 0.11 6.00 1840.00 3700 20240508 -42.03 1610 20241209 33.23 2350 -8.72 20250421 1750 22.57 20250107 3400 -36.91 20240516 1610 33.23 20241209 0.00 Y 291810 500 56 억 77622 N N 0 N 00 N
3 20250512 151022 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 40 2 1.91 23308540 11188 121.29 2110 2155 2015 2720 1470 2095 2083.35 0.68 0 -135 2175 2135 2110 2070 2045 2122 2057 57 625 500 1380 5 1 11357712 242 355.83 1.16 12 0.10 6.00 1840.00 3700 20240508 -42.30 1610 20241209 32.61 2350 -9.15 20250421 1750 22.00 20250107 3400 -37.21 20240516 1610 32.61 20241209 0.00 Y 291810 500 56 억 77622 N N 0 N 00 N
4 20250512 141021 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 40 2 1.91 23042115 11063 119.94 2110 2155 2015 2720 1470 2095 2082.81 0.68 0 -242 2175 2135 2110 2070 2045 2122 2057 57 625 500 1380 5 1 11357712 242 355.83 1.16 12 0.10 6.00 1840.00 3700 20240508 -42.30 1610 20241209 32.61 2350 -9.15 20250421 1750 22.00 20250107 3400 -37.21 20240516 1610 32.61 20241209 0.00 Y 291810 500 56 억 77622 N N 0 N 00 N
5 20250512 131021 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 10 2 0.48 22364405 10742 116.46 2110 2155 2015 2720 1470 2095 2081.96 0.68 0 -304 2175 2135 2110 2070 2045 2122 2057 57 625 500 1380 5 1 11357712 239 350.83 1.14 12 0.09 6.00 1840.00 3700 20240508 -43.11 1610 20241209 30.75 2350 -10.43 20250421 1750 20.29 20250107 3400 -38.09 20240516 1610 30.75 20241209 0.00 Y 291810 500 56 억 77622 N N 0 N 00 N
6 20250512 121021 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 5 2 0.24 19031595 9158 99.28 2110 2155 2015 2720 1470 2095 2078.14 0.68 0 -245 2175 2135 2110 2070 2045 2122 2057 57 625 500 1380 5 1 11357712 239 350.00 1.14 12 0.08 6.00 1840.00 3700 20240508 -43.24 1610 20241209 30.43 2350 -10.64 20250421 1750 20.00 20250107 3400 -38.24 20240516 1610 30.43 20241209 0.00 Y 291810 500 56 억 77622 N N 0 N 00 N
7 20250512 111020 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 40 2 1.91 14778875 7152 77.54 2110 2155 2015 2720 1470 2095 2066.40 0.68 0 -24 2175 2135 2110 2070 2045 2122 2057 57 625 500 1380 5 1 11357712 242 355.83 1.16 12 0.06 6.00 1840.00 3700 20240508 -42.30 1610 20241209 32.61 2350 -9.15 20250421 1750 22.00 20250107 3400 -37.21 20240516 1610 32.61 20241209 0.00 Y 291810 500 56 억 77622 N N 0 N 00 N
8 20250512 101018 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 -10 5 -0.48 13167460 6390 69.28 2110 2155 2015 2720 1470 2095 2060.64 0.68 0 257 2175 2135 2110 2070 2045 2122 2057 57 625 500 1380 5 1 11357712 237 347.50 1.13 12 0.06 6.00 1840.00 3700 20240508 -43.65 1610 20241209 29.50 2350 -11.28 20250421 1750 19.14 20250107 3400 -38.68 20240516 1610 29.50 20241209 0.00 Y 291810 500 56 억 77622 N N 0 N 00 N
9 20250512 091020 57 100.00 KOSDAQ IT 서비스 N N N N N 2155 60 2 2.86 1932885 909 9.85 2110 2155 2110 2720 1470 2095 2126.39 0.68 0 -264 2175 2135 2110 2070 2045 2122 2057 57 625 500 1380 5 1 11357712 245 359.17 1.17 12 0.01 6.00 1840.00 3700 20240508 -41.76 1610 20241209 33.85 2350 -8.30 20250421 1750 23.14 20250107 3400 -36.62 20240516 1610 33.85 20241209 0.00 Y 291810 500 56 억 77622 N N 0 N 00 N
10 20250509 161012 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 -30 5 -1.41 19502010 9224 148.30 2145 2150 2085 2760 1490 2125 2114.27 0.69 0 -1536 2178 2151 2138 2111 2098 2145 2105 57 635 500 1400 5 1 11357712 238 349.17 1.14 12 0.08 6.00 1840.00 3700 20240508 -43.38 1610 20241209 30.12 2350 -10.85 20250421 1750 19.71 20250107 3600 -41.81 20240510 1610 30.12 20241209 0.00 Y 291810 500 56 억 78539 N N 0 N 00 N
11 20250509 151023 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 -30 5 -1.41 19265275 9111 146.48 2145 2150 2085 2760 1490 2125 2114.51 0.69 0 -1430 2178 2151 2138 2111 2098 2145 2105 57 635 500 1400 5 1 11357712 238 349.17 1.14 12 0.08 6.00 1840.00 3700 20240508 -43.38 1610 20241209 30.12 2350 -10.85 20250421 1750 19.71 20250107 3600 -41.81 20240510 1610 30.12 20241209 0.00 Y 291810 500 56 억 78539 N N 0 N 00 N
12 20250509 141019 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 -5 5 -0.24 17941995 8481 136.35 2145 2150 2085 2760 1490 2125 2115.55 0.69 0 -1401 2178 2151 2138 2111 2098 2145 2105 57 635 500 1400 5 1 11357712 241 353.33 1.15 12 0.07 6.00 1840.00 3700 20240508 -42.70 1610 20241209 31.68 2350 -9.79 20250421 1750 21.14 20250107 3600 -41.11 20240510 1610 31.68 20241209 0.00 Y 291810 500 56 억 78539 N N 0 N 00 N