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
234300/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
20250512,160921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4010,45,2,1.13,243727201,60984,71.18,3955,4030,3950,5150,2780,3965,3996.58,5.66,0,21185,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1104,18.65,1.08,12,0.22,215.00,3725.00,6110,20240920,-34.37,3050,20240805,31.48,4435,-9.58,20250124,3430,16.91,20250403,6110,-34.37,20240920,3050,31.48,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5494,N,00,N
20250512,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,50,2,1.26,237132056,59340,69.26,3955,4030,3950,5150,2780,3965,3996.16,5.66,0,20880,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1105,18.67,1.08,12,0.22,215.00,3725.00,6110,20240920,-34.29,3050,20240805,31.64,4435,-9.47,20250124,3430,17.06,20250403,6110,-34.29,20240920,3050,31.64,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5412,N,00,N
20250512,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,50,2,1.26,220396181,55170,64.39,3955,4030,3950,5150,2780,3965,3994.86,5.66,0,17493,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1105,18.67,1.08,12,0.20,215.00,3725.00,6110,20240920,-34.29,3050,20240805,31.64,4435,-9.47,20250124,3430,17.06,20250403,6110,-34.29,20240920,3050,31.64,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5412,N,00,N
20250512,130929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,55,2,1.39,189662801,47520,55.46,3955,4030,3950,5150,2780,3965,3991.22,5.66,0,11527,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1106,18.70,1.08,12,0.17,215.00,3725.00,6110,20240920,-34.21,3050,20240805,31.80,4435,-9.36,20250124,3430,17.20,20250403,6110,-34.21,20240920,3050,31.80,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5412,N,00,N
20250512,120929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,35,2,0.88,154382941,38722,45.19,3955,4030,3950,5150,2780,3965,3986.96,5.66,0,9024,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1101,18.60,1.07,12,0.14,215.00,3725.00,6110,20240920,-34.53,3050,20240805,31.15,4435,-9.81,20250124,3430,16.62,20250403,6110,-34.53,20240920,3050,31.15,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5412,N,00,N
20250512,110928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,55,2,1.39,126572545,31796,37.11,3955,4030,3950,5150,2780,3965,3980.77,5.66,0,8107,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1106,18.70,1.08,12,0.12,215.00,3725.00,6110,20240920,-34.21,3050,20240805,31.80,4435,-9.36,20250124,3430,17.20,20250403,6110,-34.21,20240920,3050,31.80,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5412,N,00,N
20250512,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,15,2,0.38,67735715,17061,19.91,3955,4000,3955,5150,2780,3965,3970.21,5.66,0,3424,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1095,18.51,1.07,12,0.06,215.00,3725.00,6110,20240920,-34.86,3050,20240805,30.49,4435,-10.26,20250124,3430,16.03,20250403,6110,-34.86,20240920,3050,30.49,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5412,N,00,N
20250512,090929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,30,2,0.76,7519100,1893,2.21,3955,4000,3955,5150,2780,3965,3972.05,5.66,0,-35,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1099,18.58,1.07,12,0.01,215.00,3725.00,6110,20240920,-34.62,3050,20240805,30.98,4435,-9.92,20250124,3430,16.47,20250403,6110,-34.62,20240920,3050,30.98,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5412,N,00,N
20250509,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,20,2,0.51,336314604,85654,11.73,3950,3965,3885,5120,2765,3945,3925.95,5.69,0,-7048,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1091,18.44,1.06,12,0.31,215.00,3725.00,6110,20240920,-35.11,3050,20240805,30.00,4435,-10.60,20250124,3430,15.60,20250403,6110,-35.11,20240920,3050,30.00,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,5412,N,00,N
20250509,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,0,3,0.00,319494504,81409,11.15,3950,3965,3885,5120,2765,3945,3924.56,5.69,0,-6849,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1086,18.35,1.06,12,0.30,215.00,3725.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3430,15.01,20250403,6110,-35.43,20240920,3050,29.34,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,6442,N,00,N
20250509,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,0,3,0.00,291934369,74431,10.20,3950,3965,3885,5120,2765,3945,3922.21,5.69,0,-6267,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1086,18.35,1.06,12,0.27,215.00,3725.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3430,15.01,20250403,6110,-35.43,20240920,3050,29.34,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,6442,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 160921 57 100.00 KOSDAQ IT 서비스 N N N N N 4010 45 2 1.13 243727201 60984 71.18 3955 4030 3950 5150 2780 3965 3996.58 5.66 0 21185 4018 3991 3938 3911 3858 4005 3925 139 1185 500 2770 5 1 27520215 1104 18.65 1.08 12 0.22 215.00 3725.00 6110 20240920 -34.37 3050 20240805 31.48 4435 -9.58 20250124 3430 16.91 20250403 6110 -34.37 20240920 3050 31.48 20240805 4.55 Y 234300 500 139 억 1557130 N N 5494 N 00 N
3 20250512 150931 57 100.00 KOSDAQ IT 서비스 N N N N N 4015 50 2 1.26 237132056 59340 69.26 3955 4030 3950 5150 2780 3965 3996.16 5.66 0 20880 4018 3991 3938 3911 3858 4005 3925 139 1185 500 2770 5 1 27520215 1105 18.67 1.08 12 0.22 215.00 3725.00 6110 20240920 -34.29 3050 20240805 31.64 4435 -9.47 20250124 3430 17.06 20250403 6110 -34.29 20240920 3050 31.64 20240805 4.55 Y 234300 500 139 억 1557130 N N 5412 N 00 N
4 20250512 140929 57 100.00 KOSDAQ IT 서비스 N N N N N 4015 50 2 1.26 220396181 55170 64.39 3955 4030 3950 5150 2780 3965 3994.86 5.66 0 17493 4018 3991 3938 3911 3858 4005 3925 139 1185 500 2770 5 1 27520215 1105 18.67 1.08 12 0.20 215.00 3725.00 6110 20240920 -34.29 3050 20240805 31.64 4435 -9.47 20250124 3430 17.06 20250403 6110 -34.29 20240920 3050 31.64 20240805 4.55 Y 234300 500 139 억 1557130 N N 5412 N 00 N
5 20250512 130929 57 100.00 KOSDAQ IT 서비스 N N N N N 4020 55 2 1.39 189662801 47520 55.46 3955 4030 3950 5150 2780 3965 3991.22 5.66 0 11527 4018 3991 3938 3911 3858 4005 3925 139 1185 500 2770 5 1 27520215 1106 18.70 1.08 12 0.17 215.00 3725.00 6110 20240920 -34.21 3050 20240805 31.80 4435 -9.36 20250124 3430 17.20 20250403 6110 -34.21 20240920 3050 31.80 20240805 4.55 Y 234300 500 139 억 1557130 N N 5412 N 00 N
6 20250512 120929 57 100.00 KOSDAQ IT 서비스 N N N N N 4000 35 2 0.88 154382941 38722 45.19 3955 4030 3950 5150 2780 3965 3986.96 5.66 0 9024 4018 3991 3938 3911 3858 4005 3925 139 1185 500 2770 5 1 27520215 1101 18.60 1.07 12 0.14 215.00 3725.00 6110 20240920 -34.53 3050 20240805 31.15 4435 -9.81 20250124 3430 16.62 20250403 6110 -34.53 20240920 3050 31.15 20240805 4.55 Y 234300 500 139 억 1557130 N N 5412 N 00 N
7 20250512 110928 57 100.00 KOSDAQ IT 서비스 N N N N N 4020 55 2 1.39 126572545 31796 37.11 3955 4030 3950 5150 2780 3965 3980.77 5.66 0 8107 4018 3991 3938 3911 3858 4005 3925 139 1185 500 2770 5 1 27520215 1106 18.70 1.08 12 0.12 215.00 3725.00 6110 20240920 -34.21 3050 20240805 31.80 4435 -9.36 20250124 3430 17.20 20250403 6110 -34.21 20240920 3050 31.80 20240805 4.55 Y 234300 500 139 억 1557130 N N 5412 N 00 N
8 20250512 100927 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 15 2 0.38 67735715 17061 19.91 3955 4000 3955 5150 2780 3965 3970.21 5.66 0 3424 4018 3991 3938 3911 3858 4005 3925 139 1185 500 2770 5 1 27520215 1095 18.51 1.07 12 0.06 215.00 3725.00 6110 20240920 -34.86 3050 20240805 30.49 4435 -10.26 20250124 3430 16.03 20250403 6110 -34.86 20240920 3050 30.49 20240805 4.55 Y 234300 500 139 억 1557130 N N 5412 N 00 N
9 20250512 090929 57 100.00 KOSDAQ IT 서비스 N N N N N 3995 30 2 0.76 7519100 1893 2.21 3955 4000 3955 5150 2780 3965 3972.05 5.66 0 -35 4018 3991 3938 3911 3858 4005 3925 139 1185 500 2770 5 1 27520215 1099 18.58 1.07 12 0.01 215.00 3725.00 6110 20240920 -34.62 3050 20240805 30.98 4435 -9.92 20250124 3430 16.47 20250403 6110 -34.62 20240920 3050 30.98 20240805 4.55 Y 234300 500 139 억 1557130 N N 5412 N 00 N
10 20250509 160920 57 100.00 KOSDAQ IT 서비스 N N N N N 3965 20 2 0.51 336314604 85654 11.73 3950 3965 3885 5120 2765 3945 3925.95 5.69 0 -7048 4388 4166 4038 3816 3688 4102 3752 139 1175 500 2760 5 1 27520215 1091 18.44 1.06 12 0.31 215.00 3725.00 6110 20240920 -35.11 3050 20240805 30.00 4435 -10.60 20250124 3430 15.60 20250403 6110 -35.11 20240920 3050 30.00 20240805 4.30 Y 234300 500 139 억 1565826 N N 5412 N 00 N
11 20250509 150931 57 100.00 KOSDAQ IT 서비스 N N N N N 3945 0 3 0.00 319494504 81409 11.15 3950 3965 3885 5120 2765 3945 3924.56 5.69 0 -6849 4388 4166 4038 3816 3688 4102 3752 139 1175 500 2760 5 1 27520215 1086 18.35 1.06 12 0.30 215.00 3725.00 6110 20240920 -35.43 3050 20240805 29.34 4435 -11.05 20250124 3430 15.01 20250403 6110 -35.43 20240920 3050 29.34 20240805 4.30 Y 234300 500 139 억 1565826 N N 6442 N 00 N
12 20250509 140927 57 100.00 KOSDAQ IT 서비스 N N N N N 3945 0 3 0.00 291934369 74431 10.20 3950 3965 3885 5120 2765 3945 3922.21 5.69 0 -6267 4388 4166 4038 3816 3688 4102 3752 139 1175 500 2760 5 1 27520215 1086 18.35 1.06 12 0.27 215.00 3725.00 6110 20240920 -35.43 3050 20240805 29.34 4435 -11.05 20250124 3430 15.01 20250403 6110 -35.43 20240920 3050 29.34 20240805 4.30 Y 234300 500 139 억 1565826 N N 6442 N 00 N