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
189330/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
20250512,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,340,2,4.33,826951185,100647,257.19,8100,8400,7950,10210,5510,7860,8216.43,2.10,0,11382,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,500,-9.64,5.20,12,1.65,-851.00,1576.00,13400,20240524,-38.81,5020,20241209,63.35,9200,-10.87,20250418,5410,51.57,20250407,13400,-38.81,20240524,5020,63.35,20241209,1.33,Y,189330,500,30 억,,128182,N,N,8419,N,00,N
20250512,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,420,2,5.34,757693975,92221,235.65,8100,8400,7950,10210,5510,7860,8216.07,2.10,0,9828,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,504,-9.73,5.25,12,1.51,-851.00,1576.00,13400,20240524,-38.21,5020,20241209,64.94,9200,-10.00,20250418,5410,53.05,20250407,13400,-38.21,20240524,5020,64.94,20241209,1.33,Y,189330,500,30 억,,128182,N,N,1939,N,00,N
20250512,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,350,2,4.45,658736405,80283,205.15,8100,8400,7950,10210,5510,7860,8205.18,2.10,0,12786,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,500,-9.65,5.21,12,1.32,-851.00,1576.00,13400,20240524,-38.73,5020,20241209,63.55,9200,-10.76,20250418,5410,51.76,20250407,13400,-38.73,20240524,5020,63.55,20241209,1.33,Y,189330,500,30 억,,128182,N,N,1939,N,00,N
20250512,130837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,390,2,4.96,602530805,73470,187.74,8100,8400,7950,10210,5510,7860,8201.05,2.10,0,11732,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,503,-9.69,5.23,12,1.21,-851.00,1576.00,13400,20240524,-38.43,5020,20241209,64.34,9200,-10.33,20250418,5410,52.50,20250407,13400,-38.43,20240524,5020,64.34,20241209,1.33,Y,189330,500,30 억,,128182,N,N,1939,N,00,N
20250512,120837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,370,2,4.71,329277475,40531,103.57,8100,8250,7950,10210,5510,7860,8124.09,2.10,0,8919,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,501,-9.67,5.22,12,0.67,-851.00,1576.00,13400,20240524,-38.58,5020,20241209,63.94,9200,-10.54,20250418,5410,52.13,20250407,13400,-38.58,20240524,5020,63.94,20241209,1.33,Y,189330,500,30 억,,128182,N,N,1939,N,00,N
20250512,110837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,250,2,3.18,170500745,21118,53.96,8100,8250,7950,10210,5510,7860,8073.72,2.10,0,1589,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,494,-9.53,5.15,12,0.35,-851.00,1576.00,13400,20240524,-39.48,5020,20241209,61.55,9200,-11.85,20250418,5410,49.91,20250407,13400,-39.48,20240524,5020,61.55,20241209,1.33,Y,189330,500,30 억,,128182,N,N,1939,N,00,N
20250512,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,180,2,2.29,137279525,17002,43.45,8100,8250,7950,10210,5510,7860,8074.32,2.10,0,160,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,490,-9.45,5.10,12,0.28,-851.00,1576.00,13400,20240524,-40.00,5020,20241209,60.16,9200,-12.61,20250418,5410,48.61,20250407,13400,-40.00,20240524,5020,60.16,20241209,1.33,Y,189330,500,30 억,,128182,N,N,1939,N,00,N
20250512,090836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,240,2,3.05,75035485,9229,23.58,8100,8250,7960,10210,5510,7860,8130.40,2.10,0,-309,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,493,-9.52,5.14,12,0.15,-851.00,1576.00,13400,20240524,-39.55,5020,20241209,61.35,9200,-11.96,20250418,5410,49.72,20250407,13400,-39.55,20240524,5020,61.35,20241209,1.33,Y,189330,500,30 억,,128182,N,N,1939,N,00,N
20250509,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-120,5,-1.50,308092630,39116,120.65,7980,8050,7670,10370,5590,7980,7876.39,2.02,0,4163,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,479,-9.24,4.99,12,0.64,-851.00,1576.00,13400,20240524,-41.34,5020,20241209,56.57,9200,-14.57,20250418,5410,45.29,20250407,13400,-41.34,20240524,5020,56.57,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1939,N,00,N
20250509,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-90,5,-1.13,268807870,34121,105.24,7980,8050,7670,10370,5590,7980,7878.08,2.02,0,1929,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,481,-9.27,5.01,12,0.56,-851.00,1576.00,13400,20240524,-41.12,5020,20241209,57.17,9200,-14.24,20250418,5410,45.84,20250407,13400,-41.12,20240524,5020,57.17,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1850,N,00,N
20250509,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-120,5,-1.50,151264150,19409,59.86,7980,8050,7670,10370,5590,7980,7793.51,2.02,0,1967,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,479,-9.24,4.99,12,0.32,-851.00,1576.00,13400,20240524,-41.34,5020,20241209,56.57,9200,-14.57,20250418,5410,45.29,20250407,13400,-41.34,20240524,5020,56.57,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1850,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 160829 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 340 2 4.33 826951185 100647 257.19 8100 8400 7950 10210 5510 7860 8216.43 2.10 0 11382 8240 8050 7860 7670 7480 7955 7575 30 2350 500 5340 10 1 6092284 500 -9.64 5.20 12 1.65 -851.00 1576.00 13400 20240524 -38.81 5020 20241209 63.35 9200 -10.87 20250418 5410 51.57 20250407 13400 -38.81 20240524 5020 63.35 20241209 1.33 Y 189330 500 30 억 128182 N N 8419 N 00 N
3 20250512 150839 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 420 2 5.34 757693975 92221 235.65 8100 8400 7950 10210 5510 7860 8216.07 2.10 0 9828 8240 8050 7860 7670 7480 7955 7575 30 2350 500 5340 10 1 6092284 504 -9.73 5.25 12 1.51 -851.00 1576.00 13400 20240524 -38.21 5020 20241209 64.94 9200 -10.00 20250418 5410 53.05 20250407 13400 -38.21 20240524 5020 64.94 20241209 1.33 Y 189330 500 30 억 128182 N N 1939 N 00 N
4 20250512 140837 57 100.00 KOSDAQ IT 서비스 N N N N N 8210 350 2 4.45 658736405 80283 205.15 8100 8400 7950 10210 5510 7860 8205.18 2.10 0 12786 8240 8050 7860 7670 7480 7955 7575 30 2350 500 5340 10 1 6092284 500 -9.65 5.21 12 1.32 -851.00 1576.00 13400 20240524 -38.73 5020 20241209 63.55 9200 -10.76 20250418 5410 51.76 20250407 13400 -38.73 20240524 5020 63.55 20241209 1.33 Y 189330 500 30 억 128182 N N 1939 N 00 N
5 20250512 130837 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 390 2 4.96 602530805 73470 187.74 8100 8400 7950 10210 5510 7860 8201.05 2.10 0 11732 8240 8050 7860 7670 7480 7955 7575 30 2350 500 5340 10 1 6092284 503 -9.69 5.23 12 1.21 -851.00 1576.00 13400 20240524 -38.43 5020 20241209 64.34 9200 -10.33 20250418 5410 52.50 20250407 13400 -38.43 20240524 5020 64.34 20241209 1.33 Y 189330 500 30 억 128182 N N 1939 N 00 N
6 20250512 120837 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 370 2 4.71 329277475 40531 103.57 8100 8250 7950 10210 5510 7860 8124.09 2.10 0 8919 8240 8050 7860 7670 7480 7955 7575 30 2350 500 5340 10 1 6092284 501 -9.67 5.22 12 0.67 -851.00 1576.00 13400 20240524 -38.58 5020 20241209 63.94 9200 -10.54 20250418 5410 52.13 20250407 13400 -38.58 20240524 5020 63.94 20241209 1.33 Y 189330 500 30 억 128182 N N 1939 N 00 N
7 20250512 110837 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 250 2 3.18 170500745 21118 53.96 8100 8250 7950 10210 5510 7860 8073.72 2.10 0 1589 8240 8050 7860 7670 7480 7955 7575 30 2350 500 5340 10 1 6092284 494 -9.53 5.15 12 0.35 -851.00 1576.00 13400 20240524 -39.48 5020 20241209 61.55 9200 -11.85 20250418 5410 49.91 20250407 13400 -39.48 20240524 5020 61.55 20241209 1.33 Y 189330 500 30 억 128182 N N 1939 N 00 N
8 20250512 100835 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 180 2 2.29 137279525 17002 43.45 8100 8250 7950 10210 5510 7860 8074.32 2.10 0 160 8240 8050 7860 7670 7480 7955 7575 30 2350 500 5340 10 1 6092284 490 -9.45 5.10 12 0.28 -851.00 1576.00 13400 20240524 -40.00 5020 20241209 60.16 9200 -12.61 20250418 5410 48.61 20250407 13400 -40.00 20240524 5020 60.16 20241209 1.33 Y 189330 500 30 억 128182 N N 1939 N 00 N
9 20250512 090836 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 240 2 3.05 75035485 9229 23.58 8100 8250 7960 10210 5510 7860 8130.40 2.10 0 -309 8240 8050 7860 7670 7480 7955 7575 30 2350 500 5340 10 1 6092284 493 -9.52 5.14 12 0.15 -851.00 1576.00 13400 20240524 -39.55 5020 20241209 61.35 9200 -11.96 20250418 5410 49.72 20250407 13400 -39.55 20240524 5020 61.35 20241209 1.33 Y 189330 500 30 억 128182 N N 1939 N 00 N
10 20250509 160829 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -120 5 -1.50 308092630 39116 120.65 7980 8050 7670 10370 5590 7980 7876.39 2.02 0 4163 8320 8150 8030 7860 7740 8090 7800 30 2390 500 5420 10 1 6092284 479 -9.24 4.99 12 0.64 -851.00 1576.00 13400 20240524 -41.34 5020 20241209 56.57 9200 -14.57 20250418 5410 45.29 20250407 13400 -41.34 20240524 5020 56.57 20241209 1.34 Y 189330 500 30 억 122988 N N 1939 N 00 N
11 20250509 150838 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 -90 5 -1.13 268807870 34121 105.24 7980 8050 7670 10370 5590 7980 7878.08 2.02 0 1929 8320 8150 8030 7860 7740 8090 7800 30 2390 500 5420 10 1 6092284 481 -9.27 5.01 12 0.56 -851.00 1576.00 13400 20240524 -41.12 5020 20241209 57.17 9200 -14.24 20250418 5410 45.84 20250407 13400 -41.12 20240524 5020 57.17 20241209 1.34 Y 189330 500 30 억 122988 N N 1850 N 00 N
12 20250509 140835 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -120 5 -1.50 151264150 19409 59.86 7980 8050 7670 10370 5590 7980 7793.51 2.02 0 1967 8320 8150 8030 7860 7740 8090 7800 30 2390 500 5420 10 1 6092284 479 -9.24 4.99 12 0.32 -851.00 1576.00 13400 20240524 -41.34 5020 20241209 56.57 9200 -14.57 20250418 5410 45.29 20250407 13400 -41.34 20240524 5020 56.57 20241209 1.34 Y 189330 500 30 억 122988 N N 1850 N 00 N