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
124500/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
20250512,160742,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7850,920,2,13.28,14254077420,1846971,331.70,6890,8060,6890,9000,4860,6930,7717.40,2.30,0,433066,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1822,42.90,2.34,12,7.96,183.00,3358.00,8060,20250512,-2.61,3630,20240805,116.25,8060,-2.61,20250512,4600,70.65,20250123,8060,-2.61,20250512,3630,116.25,20240805,1.63,Y,124500,500,116 억,,532619,N,N,40790,N,00,N
20250512,150750,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7820,890,2,12.84,13878414910,1798983,323.09,6890,8060,6890,9000,4860,6930,7714.59,2.30,0,435330,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1815,42.73,2.33,12,7.75,183.00,3358.00,8060,20250512,-2.98,3630,20240805,115.43,8060,-2.98,20250512,4600,70.00,20250123,8060,-2.98,20250512,3630,115.43,20240805,1.63,Y,124500,500,116 억,,532619,N,N,48153,N,00,N
20250512,140749,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7760,830,2,11.98,13194171385,1711412,307.36,6890,8060,6890,9000,4860,6930,7709.52,2.30,0,434830,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1801,42.40,2.31,12,7.38,183.00,3358.00,8060,20250512,-3.72,3630,20240805,113.77,8060,-3.72,20250512,4600,68.70,20250123,8060,-3.72,20250512,3630,113.77,20240805,1.63,Y,124500,500,116 억,,532619,N,N,48153,N,00,N
20250512,130749,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7700,770,2,11.11,12682519265,1645754,295.57,6890,8060,6890,9000,4860,6930,7706.21,2.30,0,439217,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1787,42.08,2.29,12,7.09,183.00,3358.00,8060,20250512,-4.47,3630,20240805,112.12,8060,-4.47,20250512,4600,67.39,20250123,8060,-4.47,20250512,3630,112.12,20240805,1.63,Y,124500,500,116 억,,532619,N,N,48153,N,00,N
20250512,120750,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7850,920,2,13.28,11763459635,1527778,274.38,6890,8060,6890,9000,4860,6930,7699.72,2.30,0,401249,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1822,42.90,2.34,12,6.58,183.00,3358.00,8060,20250512,-2.61,3630,20240805,116.25,8060,-2.61,20250512,4600,70.65,20250123,8060,-2.61,20250512,3630,116.25,20240805,1.63,Y,124500,500,116 억,,532619,N,N,48153,N,00,N
20250512,110748,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7920,990,2,14.29,10723358585,1396285,250.76,6890,8060,6890,9000,4860,6930,7679.92,2.30,0,356713,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1838,43.28,2.36,12,6.02,183.00,3358.00,8060,20250512,-1.74,3630,20240805,118.18,8060,-1.74,20250512,4600,72.17,20250123,8060,-1.74,20250512,3630,118.18,20240805,1.63,Y,124500,500,116 억,,532619,N,N,48153,N,00,N
20250512,100747,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7810,880,2,12.70,6131037005,815005,146.37,6890,7860,6890,9000,4860,6930,7522.70,2.30,0,216107,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1812,42.68,2.33,12,3.51,183.00,3358.00,7860,20250512,-0.64,3630,20240805,115.15,7860,-0.64,20250512,4600,69.78,20250123,7860,-0.64,20250512,3630,115.15,20240805,1.63,Y,124500,500,116 억,,532619,N,N,48153,N,00,N
20250512,090748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,100,2,1.44,183087020,26243,4.71,6890,7060,6890,9000,4860,6930,6976.60,2.30,0,9409,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1631,38.42,2.09,12,0.11,183.00,3358.00,7800,20250421,-9.87,3630,20240805,93.66,7800,-9.87,20250421,4600,52.83,20250123,7800,-9.87,20250421,3630,93.66,20240805,1.63,Y,124500,500,116 억,,532619,N,N,48153,N,00,N
20250509,160742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,20,2,0.29,3813324270,547898,127.30,6960,7130,6800,8980,4840,6910,6960.04,2.10,0,44681,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1608,37.87,2.06,12,2.36,183.00,3358.00,7800,20250421,-11.15,3630,20240805,90.91,7800,-11.15,20250421,4600,50.65,20250123,7800,-11.15,20250421,3630,90.91,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48153,N,00,N
20250509,150750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-60,5,-0.87,3730086470,535826,124.50,6960,7130,6800,8980,4840,6910,6961.50,2.10,0,44617,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1590,37.43,2.04,12,2.31,183.00,3358.00,7800,20250421,-12.18,3630,20240805,88.71,7800,-12.18,20250421,4600,48.91,20250123,7800,-12.18,20250421,3630,88.71,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48655,N,00,N
20250509,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-40,5,-0.58,3572861550,512899,119.17,6960,7130,6800,8980,4840,6910,6966.16,2.10,0,45052,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1594,37.54,2.05,12,2.21,183.00,3358.00,7800,20250421,-11.92,3630,20240805,89.26,7800,-11.92,20250421,4600,49.35,20250123,7800,-11.92,20250421,3630,89.26,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48655,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 160742 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 7850 920 2 13.28 14254077420 1846971 331.70 6890 8060 6890 9000 4860 6930 7717.40 2.30 0 433066 7283 7106 6953 6776 6623 7030 6700 116 2070 500 4980 10 1 23204527 1822 42.90 2.34 12 7.96 183.00 3358.00 8060 20250512 -2.61 3630 20240805 116.25 8060 -2.61 20250512 4600 70.65 20250123 8060 -2.61 20250512 3630 116.25 20240805 1.63 Y 124500 500 116 억 532619 N N 40790 N 00 N
3 20250512 150750 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 7820 890 2 12.84 13878414910 1798983 323.09 6890 8060 6890 9000 4860 6930 7714.59 2.30 0 435330 7283 7106 6953 6776 6623 7030 6700 116 2070 500 4980 10 1 23204527 1815 42.73 2.33 12 7.75 183.00 3358.00 8060 20250512 -2.98 3630 20240805 115.43 8060 -2.98 20250512 4600 70.00 20250123 8060 -2.98 20250512 3630 115.43 20240805 1.63 Y 124500 500 116 억 532619 N N 48153 N 00 N
4 20250512 140749 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 7760 830 2 11.98 13194171385 1711412 307.36 6890 8060 6890 9000 4860 6930 7709.52 2.30 0 434830 7283 7106 6953 6776 6623 7030 6700 116 2070 500 4980 10 1 23204527 1801 42.40 2.31 12 7.38 183.00 3358.00 8060 20250512 -3.72 3630 20240805 113.77 8060 -3.72 20250512 4600 68.70 20250123 8060 -3.72 20250512 3630 113.77 20240805 1.63 Y 124500 500 116 억 532619 N N 48153 N 00 N
5 20250512 130749 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 7700 770 2 11.11 12682519265 1645754 295.57 6890 8060 6890 9000 4860 6930 7706.21 2.30 0 439217 7283 7106 6953 6776 6623 7030 6700 116 2070 500 4980 10 1 23204527 1787 42.08 2.29 12 7.09 183.00 3358.00 8060 20250512 -4.47 3630 20240805 112.12 8060 -4.47 20250512 4600 67.39 20250123 8060 -4.47 20250512 3630 112.12 20240805 1.63 Y 124500 500 116 억 532619 N N 48153 N 00 N
6 20250512 120750 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 7850 920 2 13.28 11763459635 1527778 274.38 6890 8060 6890 9000 4860 6930 7699.72 2.30 0 401249 7283 7106 6953 6776 6623 7030 6700 116 2070 500 4980 10 1 23204527 1822 42.90 2.34 12 6.58 183.00 3358.00 8060 20250512 -2.61 3630 20240805 116.25 8060 -2.61 20250512 4600 70.65 20250123 8060 -2.61 20250512 3630 116.25 20240805 1.63 Y 124500 500 116 억 532619 N N 48153 N 00 N
7 20250512 110748 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 7920 990 2 14.29 10723358585 1396285 250.76 6890 8060 6890 9000 4860 6930 7679.92 2.30 0 356713 7283 7106 6953 6776 6623 7030 6700 116 2070 500 4980 10 1 23204527 1838 43.28 2.36 12 6.02 183.00 3358.00 8060 20250512 -1.74 3630 20240805 118.18 8060 -1.74 20250512 4600 72.17 20250123 8060 -1.74 20250512 3630 118.18 20240805 1.63 Y 124500 500 116 억 532619 N N 48153 N 00 N
8 20250512 100747 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 7810 880 2 12.70 6131037005 815005 146.37 6890 7860 6890 9000 4860 6930 7522.70 2.30 0 216107 7283 7106 6953 6776 6623 7030 6700 116 2070 500 4980 10 1 23204527 1812 42.68 2.33 12 3.51 183.00 3358.00 7860 20250512 -0.64 3630 20240805 115.15 7860 -0.64 20250512 4600 69.78 20250123 7860 -0.64 20250512 3630 115.15 20240805 1.63 Y 124500 500 116 억 532619 N N 48153 N 00 N
9 20250512 090748 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 100 2 1.44 183087020 26243 4.71 6890 7060 6890 9000 4860 6930 6976.60 2.30 0 9409 7283 7106 6953 6776 6623 7030 6700 116 2070 500 4980 10 1 23204527 1631 38.42 2.09 12 0.11 183.00 3358.00 7800 20250421 -9.87 3630 20240805 93.66 7800 -9.87 20250421 4600 52.83 20250123 7800 -9.87 20250421 3630 93.66 20240805 1.63 Y 124500 500 116 억 532619 N N 48153 N 00 N
10 20250509 160742 57 100.00 KOSDAQ IT 서비스 N N N N N 6930 20 2 0.29 3813324270 547898 127.30 6960 7130 6800 8980 4840 6910 6960.04 2.10 0 44681 7110 7010 6820 6720 6530 7060 6770 116 2070 500 4970 10 1 23204527 1608 37.87 2.06 12 2.36 183.00 3358.00 7800 20250421 -11.15 3630 20240805 90.91 7800 -11.15 20250421 4600 50.65 20250123 7800 -11.15 20250421 3630 90.91 20240805 1.67 Y 124500 500 116 억 487988 N N 48153 N 00 N
11 20250509 150750 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -60 5 -0.87 3730086470 535826 124.50 6960 7130 6800 8980 4840 6910 6961.50 2.10 0 44617 7110 7010 6820 6720 6530 7060 6770 116 2070 500 4970 10 1 23204527 1590 37.43 2.04 12 2.31 183.00 3358.00 7800 20250421 -12.18 3630 20240805 88.71 7800 -12.18 20250421 4600 48.91 20250123 7800 -12.18 20250421 3630 88.71 20240805 1.67 Y 124500 500 116 억 487988 N N 48655 N 00 N
12 20250509 140747 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 -40 5 -0.58 3572861550 512899 119.17 6960 7130 6800 8980 4840 6910 6966.16 2.10 0 45052 7110 7010 6820 6720 6530 7060 6770 116 2070 500 4970 10 1 23204527 1594 37.54 2.05 12 2.21 183.00 3358.00 7800 20250421 -11.92 3630 20240805 89.26 7800 -11.92 20250421 4600 49.35 20250123 7800 -11.92 20250421 3630 89.26 20240805 1.67 Y 124500 500 116 억 487988 N N 48655 N 00 N