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
377030/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
20250512,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,219,2,12.37,2119714464,1086437,163.33,1789,2045,1772,2300,1239,1770,1951.06,2.53,0,312447,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,741,-1.64,4.22,12,2.92,-1212.00,471.00,4990,20240514,-60.14,1160,20241209,71.47,2650,-24.94,20250220,1181,68.42,20250102,5700,-65.11,20240514,1160,71.47,20241209,0.00,Y,377030,500,186 억,,940667,N,N,5355,N,00,N
20250512,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,229,2,12.94,2062787347,1057711,159.01,1789,2045,1772,2300,1239,1770,1950.24,2.53,0,305393,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,744,-1.65,4.24,12,2.84,-1212.00,471.00,4990,20240514,-59.94,1160,20241209,72.33,2650,-24.57,20250220,1181,69.26,20250102,5700,-64.93,20240514,1160,72.33,20241209,0.00,Y,377030,500,186 억,,940667,N,N,13822,N,00,N
20250512,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1950,180,2,10.17,1527342219,790106,118.78,1789,2010,1772,2300,1239,1770,1933.09,2.53,0,235570,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,726,-1.61,4.14,12,2.12,-1212.00,471.00,4990,20240514,-60.92,1160,20241209,68.10,2650,-26.42,20250220,1181,65.11,20250102,5700,-65.79,20240514,1160,68.10,20241209,0.00,Y,377030,500,186 억,,940667,N,N,13822,N,00,N
20250512,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1948,178,2,10.06,1460765845,756008,113.65,1789,2010,1772,2300,1239,1770,1932.21,2.53,0,226315,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,725,-1.61,4.14,12,2.03,-1212.00,471.00,4990,20240514,-60.96,1160,20241209,67.93,2650,-26.49,20250220,1181,64.94,20250102,5700,-65.82,20240514,1160,67.93,20241209,0.00,Y,377030,500,186 억,,940667,N,N,13822,N,00,N
20250512,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1925,155,2,8.76,606089600,322356,48.46,1789,1947,1772,2300,1239,1770,1880.19,2.53,0,101525,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,717,-1.59,4.09,12,0.87,-1212.00,471.00,4990,20240514,-61.42,1160,20241209,65.95,2650,-27.36,20250220,1181,63.00,20250102,5700,-66.23,20240514,1160,65.95,20241209,0.00,Y,377030,500,186 억,,940667,N,N,13822,N,00,N
20250512,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1907,137,2,7.74,361199470,195013,29.32,1789,1915,1772,2300,1239,1770,1852.18,2.53,0,64091,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,710,-1.57,4.05,12,0.52,-1212.00,471.00,4990,20240514,-61.78,1160,20241209,64.40,2650,-28.04,20250220,1181,61.47,20250102,5700,-66.54,20240514,1160,64.40,20241209,0.00,Y,377030,500,186 억,,940667,N,N,13822,N,00,N
20250512,101124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1858,88,2,4.97,189222499,103696,15.59,1789,1860,1772,2300,1239,1770,1824.78,2.53,0,19894,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,692,-1.53,3.94,12,0.28,-1212.00,471.00,4990,20240514,-62.77,1160,20241209,60.17,2650,-29.89,20250220,1181,57.32,20250102,5700,-67.40,20240514,1160,60.17,20241209,0.00,Y,377030,500,186 억,,940667,N,N,13822,N,00,N
20250512,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1835,65,2,3.67,63290105,34919,5.25,1789,1835,1772,2300,1239,1770,1812.48,2.53,0,11290,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,683,-1.51,3.90,12,0.09,-1212.00,471.00,4990,20240514,-63.23,1160,20241209,58.19,2650,-30.75,20250220,1181,55.38,20250102,5700,-67.81,20240514,1160,58.19,20241209,0.00,Y,377030,500,186 억,,940667,N,N,13822,N,00,N
20250509,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,3,2,0.17,1221049138,664153,154.76,1843,2025,1758,2295,1237,1767,1838.51,2.95,0,-162170,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,659,-1.46,3.76,12,1.78,-1212.00,471.00,4990,20240514,-64.53,1160,20241209,52.59,2650,-33.21,20250220,1181,49.87,20250102,5700,-68.95,20240514,1160,52.59,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,13822,N,00,N
20250509,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1772,5,2,0.28,1181872639,641949,149.58,1843,2025,1760,2295,1237,1767,1841.07,2.95,0,-157896,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,660,-1.46,3.76,12,1.72,-1212.00,471.00,4990,20240514,-64.49,1160,20241209,52.76,2650,-33.13,20250220,1181,50.04,20250102,5700,-68.91,20240514,1160,52.76,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,19527,N,00,N
20250509,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,12,2,0.68,1131642593,613576,142.97,1843,2025,1760,2295,1237,1767,1844.34,2.95,0,-150776,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,662,-1.47,3.78,12,1.65,-1212.00,471.00,4990,20240514,-64.35,1160,20241209,53.36,2650,-32.87,20250220,1181,50.64,20250102,5700,-68.79,20240514,1160,53.36,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,19527,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 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 1989 219 2 12.37 2119714464 1086437 163.33 1789 2045 1772 2300 1239 1770 1951.06 2.53 0 312447 2118 1944 1851 1677 1584 1897 1630 186 530 500 1200 1 1 37231222 741 -1.64 4.22 12 2.92 -1212.00 471.00 4990 20240514 -60.14 1160 20241209 71.47 2650 -24.94 20250220 1181 68.42 20250102 5700 -65.11 20240514 1160 71.47 20241209 0.00 Y 377030 500 186 억 940667 N N 5355 N 00 N
3 20250512 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 229 2 12.94 2062787347 1057711 159.01 1789 2045 1772 2300 1239 1770 1950.24 2.53 0 305393 2118 1944 1851 1677 1584 1897 1630 186 530 500 1200 1 1 37231222 744 -1.65 4.24 12 2.84 -1212.00 471.00 4990 20240514 -59.94 1160 20241209 72.33 2650 -24.57 20250220 1181 69.26 20250102 5700 -64.93 20240514 1160 72.33 20241209 0.00 Y 377030 500 186 억 940667 N N 13822 N 00 N
4 20250512 141128 57 100.00 KOSDAQ IT 서비스 N N N N N 1950 180 2 10.17 1527342219 790106 118.78 1789 2010 1772 2300 1239 1770 1933.09 2.53 0 235570 2118 1944 1851 1677 1584 1897 1630 186 530 500 1200 1 1 37231222 726 -1.61 4.14 12 2.12 -1212.00 471.00 4990 20240514 -60.92 1160 20241209 68.10 2650 -26.42 20250220 1181 65.11 20250102 5700 -65.79 20240514 1160 68.10 20241209 0.00 Y 377030 500 186 억 940667 N N 13822 N 00 N
5 20250512 131127 57 100.00 KOSDAQ IT 서비스 N N N N N 1948 178 2 10.06 1460765845 756008 113.65 1789 2010 1772 2300 1239 1770 1932.21 2.53 0 226315 2118 1944 1851 1677 1584 1897 1630 186 530 500 1200 1 1 37231222 725 -1.61 4.14 12 2.03 -1212.00 471.00 4990 20240514 -60.96 1160 20241209 67.93 2650 -26.49 20250220 1181 64.94 20250102 5700 -65.82 20240514 1160 67.93 20241209 0.00 Y 377030 500 186 억 940667 N N 13822 N 00 N
6 20250512 121128 57 100.00 KOSDAQ IT 서비스 N N N N N 1925 155 2 8.76 606089600 322356 48.46 1789 1947 1772 2300 1239 1770 1880.19 2.53 0 101525 2118 1944 1851 1677 1584 1897 1630 186 530 500 1200 1 1 37231222 717 -1.59 4.09 12 0.87 -1212.00 471.00 4990 20240514 -61.42 1160 20241209 65.95 2650 -27.36 20250220 1181 63.00 20250102 5700 -66.23 20240514 1160 65.95 20241209 0.00 Y 377030 500 186 억 940667 N N 13822 N 00 N
7 20250512 111126 57 100.00 KOSDAQ IT 서비스 N N N N N 1907 137 2 7.74 361199470 195013 29.32 1789 1915 1772 2300 1239 1770 1852.18 2.53 0 64091 2118 1944 1851 1677 1584 1897 1630 186 530 500 1200 1 1 37231222 710 -1.57 4.05 12 0.52 -1212.00 471.00 4990 20240514 -61.78 1160 20241209 64.40 2650 -28.04 20250220 1181 61.47 20250102 5700 -66.54 20240514 1160 64.40 20241209 0.00 Y 377030 500 186 억 940667 N N 13822 N 00 N
8 20250512 101124 57 100.00 KOSDAQ IT 서비스 N N N N N 1858 88 2 4.97 189222499 103696 15.59 1789 1860 1772 2300 1239 1770 1824.78 2.53 0 19894 2118 1944 1851 1677 1584 1897 1630 186 530 500 1200 1 1 37231222 692 -1.53 3.94 12 0.28 -1212.00 471.00 4990 20240514 -62.77 1160 20241209 60.17 2650 -29.89 20250220 1181 57.32 20250102 5700 -67.40 20240514 1160 60.17 20241209 0.00 Y 377030 500 186 억 940667 N N 13822 N 00 N
9 20250512 091127 57 100.00 KOSDAQ IT 서비스 N N N N N 1835 65 2 3.67 63290105 34919 5.25 1789 1835 1772 2300 1239 1770 1812.48 2.53 0 11290 2118 1944 1851 1677 1584 1897 1630 186 530 500 1200 1 1 37231222 683 -1.51 3.90 12 0.09 -1212.00 471.00 4990 20240514 -63.23 1160 20241209 58.19 2650 -30.75 20250220 1181 55.38 20250102 5700 -67.81 20240514 1160 58.19 20241209 0.00 Y 377030 500 186 억 940667 N N 13822 N 00 N
10 20250509 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 1770 3 2 0.17 1221049138 664153 154.76 1843 2025 1758 2295 1237 1767 1838.51 2.95 0 -162170 1936 1851 1805 1720 1674 1828 1697 186 528 500 1200 1 1 37231222 659 -1.46 3.76 12 1.78 -1212.00 471.00 4990 20240514 -64.53 1160 20241209 52.59 2650 -33.21 20250220 1181 49.87 20250102 5700 -68.95 20240514 1160 52.59 20241209 0.00 Y 377030 500 186 억 1097593 N N 13822 N 00 N
11 20250509 151129 57 100.00 KOSDAQ IT 서비스 N N N N N 1772 5 2 0.28 1181872639 641949 149.58 1843 2025 1760 2295 1237 1767 1841.07 2.95 0 -157896 1936 1851 1805 1720 1674 1828 1697 186 528 500 1200 1 1 37231222 660 -1.46 3.76 12 1.72 -1212.00 471.00 4990 20240514 -64.49 1160 20241209 52.76 2650 -33.13 20250220 1181 50.04 20250102 5700 -68.91 20240514 1160 52.76 20241209 0.00 Y 377030 500 186 억 1097593 N N 19527 N 00 N
12 20250509 141125 57 100.00 KOSDAQ IT 서비스 N N N N N 1779 12 2 0.68 1131642593 613576 142.97 1843 2025 1760 2295 1237 1767 1844.34 2.95 0 -150776 1936 1851 1805 1720 1674 1828 1697 186 528 500 1200 1 1 37231222 662 -1.47 3.78 12 1.65 -1212.00 471.00 4990 20240514 -64.35 1160 20241209 53.36 2650 -32.87 20250220 1181 50.64 20250102 5700 -68.79 20240514 1160 53.36 20241209 0.00 Y 377030 500 186 억 1097593 N N 19527 N 00 N