ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
226330/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
20250513,160916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,290,2,3.82,4370374855,551113,166.38,7600,8230,7590,9860,5320,7590,7930.19,0.00,0,65953,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1202,-16.66,4.82,12,3.61,-473.00,1635.00,10720,20240429,-26.49,4195,20241029,87.84,9430,-16.44,20250211,5310,48.40,20250102,10200,-22.75,20240513,4195,87.84,20241029,1.63,Y,226330,500,76 억,,0,N,N,17465,N,00,N
20250513,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,350,2,4.61,4137609465,521663,157.49,7600,8230,7590,9860,5320,7590,7931.64,0.00,0,65360,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1212,-16.79,4.86,12,3.42,-473.00,1635.00,10720,20240429,-25.93,4195,20241029,89.27,9430,-15.80,20250211,5310,49.53,20250102,10200,-22.16,20240513,4195,89.27,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
20250513,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,350,2,4.61,3978695650,501659,151.45,7600,8230,7590,9860,5320,7590,7931.14,0.00,0,62680,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1212,-16.79,4.86,12,3.29,-473.00,1635.00,10720,20240429,-25.93,4195,20241029,89.27,9430,-15.80,20250211,5310,49.53,20250102,10200,-22.16,20240513,4195,89.27,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
20250513,130930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,440,2,5.80,3436669040,433831,130.97,7600,8230,7590,9860,5320,7590,7921.75,0.00,0,52134,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1225,-16.98,4.91,12,2.84,-473.00,1635.00,10720,20240429,-25.09,4195,20241029,91.42,9430,-14.85,20250211,5310,51.22,20250102,10200,-21.27,20240513,4195,91.42,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
20250513,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,330,2,4.35,2301114920,293292,88.55,7600,8030,7590,9860,5320,7590,7845.90,0.00,0,36293,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1208,-16.74,4.84,12,1.92,-473.00,1635.00,10720,20240429,-26.12,4195,20241029,88.80,9430,-16.01,20250211,5310,49.15,20250102,10200,-22.35,20240513,4195,88.80,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
20250513,110932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,310,2,4.08,1816670110,232342,70.14,7600,8000,7590,9860,5320,7590,7819.05,0.00,0,17834,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1205,-16.70,4.83,12,1.52,-473.00,1635.00,10720,20240429,-26.31,4195,20241029,88.32,9430,-16.22,20250211,5310,48.78,20250102,10200,-22.55,20240513,4195,88.32,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
20250513,100932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,170,2,2.24,996453835,128680,38.85,7600,7890,7590,9860,5320,7590,7743.78,0.00,0,17728,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1184,-16.41,4.75,12,0.84,-473.00,1635.00,10720,20240429,-27.61,4195,20241029,84.98,9430,-17.71,20250211,5310,46.14,20250102,10200,-23.92,20240513,4195,84.98,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
20250513,090936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,50,2,0.66,118066120,15379,4.64,7600,7740,7590,9860,5320,7590,7677.67,0.00,0,-524,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1166,-16.15,4.67,12,0.10,-473.00,1635.00,10720,20240429,-28.73,4195,20241029,82.12,9430,-18.98,20250211,5310,43.88,20250102,10200,-25.10,20240513,4195,82.12,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
20250512,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-20,5,-0.26,2522820210,327615,44.11,7720,7900,7470,9890,5330,7610,7700.67,0.00,0,-31941,8396,8002,7666,7272,6936,8200,7470,76,2280,500,5170,10,1,15258475,1158,-16.05,4.64,12,2.15,-473.00,1635.00,11090,20240426,-31.56,4195,20241029,80.93,9430,-19.51,20250211,5310,42.94,20250102,10200,-25.59,20240513,4195,80.93,20241029,1.69,Y,226330,500,76 억,,0,N,N,11883,N,00,N
20250512,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,30,2,0.39,2441587280,316944,42.67,7720,7900,7470,9890,5330,7610,7703.53,0.00,0,-32713,8396,8002,7666,7272,6936,8200,7470,76,2280,500,5170,10,1,15258475,1166,-16.15,4.67,12,2.08,-473.00,1635.00,11090,20240426,-31.11,4195,20241029,82.12,9430,-18.98,20250211,5310,43.88,20250102,10200,-25.10,20240513,4195,82.12,20241029,1.69,Y,226330,500,76 억,,0,N,N,33057,N,00,N
20250512,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,20,2,0.26,2271088930,294678,39.67,7720,7900,7470,9890,5330,7610,7707.02,0.00,0,-30258,8396,8002,7666,7272,6936,8200,7470,76,2280,500,5170,10,1,15258475,1164,-16.13,4.67,12,1.93,-473.00,1635.00,11090,20240426,-31.20,4195,20241029,81.88,9430,-19.09,20250211,5310,43.69,20250102,10200,-25.20,20240513,4195,81.88,20241029,1.69,Y,226330,500,76 억,,0,N,N,33057,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 20250513 160916 57 100.00 KOSDAQ IT 서비스 N N N N N 7880 290 2 3.82 4370374855 551113 166.38 7600 8230 7590 9860 5320 7590 7930.19 0.00 0 65953 8083 7836 7653 7406 7223 7745 7315 76 2270 500 5160 10 1 15258475 1202 -16.66 4.82 12 3.61 -473.00 1635.00 10720 20240429 -26.49 4195 20241029 87.84 9430 -16.44 20250211 5310 48.40 20250102 10200 -22.75 20240513 4195 87.84 20241029 1.63 Y 226330 500 76 억 0 N N 17465 N 00 N
3 20250513 150928 57 100.00 KOSDAQ IT 서비스 N N N N N 7940 350 2 4.61 4137609465 521663 157.49 7600 8230 7590 9860 5320 7590 7931.64 0.00 0 65360 8083 7836 7653 7406 7223 7745 7315 76 2270 500 5160 10 1 15258475 1212 -16.79 4.86 12 3.42 -473.00 1635.00 10720 20240429 -25.93 4195 20241029 89.27 9430 -15.80 20250211 5310 49.53 20250102 10200 -22.16 20240513 4195 89.27 20241029 1.63 Y 226330 500 76 억 0 N N 11883 N 00 N
4 20250513 140929 57 100.00 KOSDAQ IT 서비스 N N N N N 7940 350 2 4.61 3978695650 501659 151.45 7600 8230 7590 9860 5320 7590 7931.14 0.00 0 62680 8083 7836 7653 7406 7223 7745 7315 76 2270 500 5160 10 1 15258475 1212 -16.79 4.86 12 3.29 -473.00 1635.00 10720 20240429 -25.93 4195 20241029 89.27 9430 -15.80 20250211 5310 49.53 20250102 10200 -22.16 20240513 4195 89.27 20241029 1.63 Y 226330 500 76 억 0 N N 11883 N 00 N
5 20250513 130930 57 100.00 KOSDAQ IT 서비스 N N N N N 8030 440 2 5.80 3436669040 433831 130.97 7600 8230 7590 9860 5320 7590 7921.75 0.00 0 52134 8083 7836 7653 7406 7223 7745 7315 76 2270 500 5160 10 1 15258475 1225 -16.98 4.91 12 2.84 -473.00 1635.00 10720 20240429 -25.09 4195 20241029 91.42 9430 -14.85 20250211 5310 51.22 20250102 10200 -21.27 20240513 4195 91.42 20241029 1.63 Y 226330 500 76 억 0 N N 11883 N 00 N
6 20250513 120934 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 330 2 4.35 2301114920 293292 88.55 7600 8030 7590 9860 5320 7590 7845.90 0.00 0 36293 8083 7836 7653 7406 7223 7745 7315 76 2270 500 5160 10 1 15258475 1208 -16.74 4.84 12 1.92 -473.00 1635.00 10720 20240429 -26.12 4195 20241029 88.80 9430 -16.01 20250211 5310 49.15 20250102 10200 -22.35 20240513 4195 88.80 20241029 1.63 Y 226330 500 76 억 0 N N 11883 N 00 N
7 20250513 110932 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 310 2 4.08 1816670110 232342 70.14 7600 8000 7590 9860 5320 7590 7819.05 0.00 0 17834 8083 7836 7653 7406 7223 7745 7315 76 2270 500 5160 10 1 15258475 1205 -16.70 4.83 12 1.52 -473.00 1635.00 10720 20240429 -26.31 4195 20241029 88.32 9430 -16.22 20250211 5310 48.78 20250102 10200 -22.55 20240513 4195 88.32 20241029 1.63 Y 226330 500 76 억 0 N N 11883 N 00 N
8 20250513 100932 57 100.00 KOSDAQ IT 서비스 N N N N N 7760 170 2 2.24 996453835 128680 38.85 7600 7890 7590 9860 5320 7590 7743.78 0.00 0 17728 8083 7836 7653 7406 7223 7745 7315 76 2270 500 5160 10 1 15258475 1184 -16.41 4.75 12 0.84 -473.00 1635.00 10720 20240429 -27.61 4195 20241029 84.98 9430 -17.71 20250211 5310 46.14 20250102 10200 -23.92 20240513 4195 84.98 20241029 1.63 Y 226330 500 76 억 0 N N 11883 N 00 N
9 20250513 090936 57 100.00 KOSDAQ IT 서비스 N N N N N 7640 50 2 0.66 118066120 15379 4.64 7600 7740 7590 9860 5320 7590 7677.67 0.00 0 -524 8083 7836 7653 7406 7223 7745 7315 76 2270 500 5160 10 1 15258475 1166 -16.15 4.67 12 0.10 -473.00 1635.00 10720 20240429 -28.73 4195 20241029 82.12 9430 -18.98 20250211 5310 43.88 20250102 10200 -25.10 20240513 4195 82.12 20241029 1.63 Y 226330 500 76 억 0 N N 11883 N 00 N
10 20250512 160913 57 100.00 KOSDAQ IT 서비스 N N N N N 7590 -20 5 -0.26 2522820210 327615 44.11 7720 7900 7470 9890 5330 7610 7700.67 0.00 0 -31941 8396 8002 7666 7272 6936 8200 7470 76 2280 500 5170 10 1 15258475 1158 -16.05 4.64 12 2.15 -473.00 1635.00 11090 20240426 -31.56 4195 20241029 80.93 9430 -19.51 20250211 5310 42.94 20250102 10200 -25.59 20240513 4195 80.93 20241029 1.69 Y 226330 500 76 억 0 N N 11883 N 00 N
11 20250512 150923 57 100.00 KOSDAQ IT 서비스 N N N N N 7640 30 2 0.39 2441587280 316944 42.67 7720 7900 7470 9890 5330 7610 7703.53 0.00 0 -32713 8396 8002 7666 7272 6936 8200 7470 76 2280 500 5170 10 1 15258475 1166 -16.15 4.67 12 2.08 -473.00 1635.00 11090 20240426 -31.11 4195 20241029 82.12 9430 -18.98 20250211 5310 43.88 20250102 10200 -25.10 20240513 4195 82.12 20241029 1.69 Y 226330 500 76 억 0 N N 33057 N 00 N
12 20250512 140921 57 100.00 KOSDAQ IT 서비스 N N N N N 7630 20 2 0.26 2271088930 294678 39.67 7720 7900 7470 9890 5330 7610 7707.02 0.00 0 -30258 8396 8002 7666 7272 6936 8200 7470 76 2280 500 5170 10 1 15258475 1164 -16.13 4.67 12 1.93 -473.00 1635.00 11090 20240426 -31.20 4195 20241029 81.88 9430 -19.09 20250211 5310 43.69 20250102 10200 -25.20 20240513 4195 81.88 20241029 1.69 Y 226330 500 76 억 0 N N 33057 N 00 N