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
393210/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
20250512,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,220,2,2.72,25556266975,3051816,191.74,8190,8700,8020,10510,5670,8090,8374.27,0.01,0,-9397,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1298,-80.68,4.36,12,19.54,-103.00,1907.00,13060,20240516,-36.37,3855,20241209,115.56,10200,-18.53,20250422,3925,111.72,20250203,13060,-36.37,20240516,3855,115.56,20241209,4.52,Y,393210,500,78 억,,1682,N,N,253,N,00,N
20250512,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,180,2,2.22,24791134875,2959714,185.96,8190,8700,8020,10510,5670,8090,8376.21,0.01,0,-22907,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1291,-80.29,4.34,12,18.95,-103.00,1907.00,13060,20240516,-36.68,3855,20241209,114.53,10200,-18.92,20250422,3925,110.70,20250203,13060,-36.68,20240516,3855,114.53,20241209,4.52,Y,393210,500,78 억,,1682,N,N,0,N,00,N
20250512,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,210,2,2.60,23105829135,2756114,173.16,8190,8700,8020,10510,5670,8090,8383.50,0.01,0,-30099,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1296,-80.58,4.35,12,17.65,-103.00,1907.00,13060,20240516,-36.45,3855,20241209,115.30,10200,-18.63,20250422,3925,111.46,20250203,13060,-36.45,20240516,3855,115.30,20241209,4.52,Y,393210,500,78 억,,1682,N,N,0,N,00,N
20250512,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,180,2,2.22,19549428715,2331691,146.50,8190,8700,8020,10510,5670,8090,8384.25,0.01,0,-100177,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1291,-80.29,4.34,12,14.93,-103.00,1907.00,13060,20240516,-36.68,3855,20241209,114.53,10200,-18.92,20250422,3925,110.70,20250203,13060,-36.68,20240516,3855,114.53,20241209,4.52,Y,393210,500,78 억,,1682,N,N,0,N,00,N
20250512,121139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,60,2,0.74,4046649265,496737,31.21,8190,8280,8020,10510,5670,8090,8146.48,0.01,0,-26015,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1273,-79.13,4.27,12,3.18,-103.00,1907.00,13060,20240516,-37.60,3855,20241209,111.41,10200,-20.10,20250422,3925,107.64,20250203,13060,-37.60,20240516,3855,111.41,20241209,4.52,Y,393210,500,78 억,,1682,N,N,0,N,00,N
20250512,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,90,2,1.11,3333602320,409494,25.73,8190,8280,8020,10510,5670,8090,8140.81,0.01,0,-22479,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1277,-79.42,4.29,12,2.62,-103.00,1907.00,13060,20240516,-37.37,3855,20241209,112.19,10200,-19.80,20250422,3925,108.41,20250203,13060,-37.37,20240516,3855,112.19,20241209,4.52,Y,393210,500,78 억,,1682,N,N,0,N,00,N
20250512,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,10,2,0.12,2178651270,267640,16.82,8190,8280,8050,10510,5670,8090,8140.26,0.01,0,-20987,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1265,-78.64,4.25,12,1.71,-103.00,1907.00,13060,20240516,-37.98,3855,20241209,110.12,10200,-20.59,20250422,3925,106.37,20250203,13060,-37.98,20240516,3855,110.12,20241209,4.52,Y,393210,500,78 억,,1682,N,N,0,N,00,N
20250512,091138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,20,2,0.25,831222360,101576,6.38,8190,8280,8100,10510,5670,8090,8183.41,0.01,0,-21978,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1266,-78.74,4.25,12,0.65,-103.00,1907.00,13060,20240516,-37.90,3855,20241209,110.38,10200,-20.49,20250422,3925,106.62,20250203,13060,-37.90,20240516,3855,110.38,20241209,4.52,Y,393210,500,78 억,,1682,N,N,0,N,00,N
20250509,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-80,5,-0.98,12760721370,1574402,21.67,8170,8360,7820,10620,5720,8170,8105.15,0.01,0,-6967,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1263,-78.54,4.24,12,10.08,-103.00,1907.00,13060,20240516,-38.06,3855,20241209,109.86,10200,-20.69,20250422,3925,106.11,20250203,13060,-38.06,20240516,3855,109.86,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N
20250509,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-110,5,-1.35,12305529880,1517835,20.89,8170,8360,7820,10620,5720,8170,8107.29,0.01,0,-9306,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1259,-78.25,4.23,12,9.72,-103.00,1907.00,13060,20240516,-38.28,3855,20241209,109.08,10200,-20.98,20250422,3925,105.35,20250203,13060,-38.28,20240516,3855,109.08,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N
20250509,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-130,5,-1.59,9396352390,1161291,15.99,8170,8360,7820,10620,5720,8170,8091.30,0.01,0,-22490,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1255,-78.06,4.22,12,7.44,-103.00,1907.00,13060,20240516,-38.44,3855,20241209,108.56,10200,-21.18,20250422,3925,104.84,20250203,13060,-38.44,20240516,3855,108.56,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,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 161128 57 100.00 KOSDAQ IT 서비스 N N N N N 8310 220 2 2.72 25556266975 3051816 191.74 8190 8700 8020 10510 5670 8090 8374.27 0.01 0 -9397 8630 8360 8090 7820 7550 8225 7685 78 2420 500 5660 10 1 15614544 1298 -80.68 4.36 12 19.54 -103.00 1907.00 13060 20240516 -36.37 3855 20241209 115.56 10200 -18.53 20250422 3925 111.72 20250203 13060 -36.37 20240516 3855 115.56 20241209 4.52 Y 393210 500 78 억 1682 N N 253 N 00 N
3 20250512 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 180 2 2.22 24791134875 2959714 185.96 8190 8700 8020 10510 5670 8090 8376.21 0.01 0 -22907 8630 8360 8090 7820 7550 8225 7685 78 2420 500 5660 10 1 15614544 1291 -80.29 4.34 12 18.95 -103.00 1907.00 13060 20240516 -36.68 3855 20241209 114.53 10200 -18.92 20250422 3925 110.70 20250203 13060 -36.68 20240516 3855 114.53 20241209 4.52 Y 393210 500 78 억 1682 N N 0 N 00 N
4 20250512 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 8300 210 2 2.60 23105829135 2756114 173.16 8190 8700 8020 10510 5670 8090 8383.50 0.01 0 -30099 8630 8360 8090 7820 7550 8225 7685 78 2420 500 5660 10 1 15614544 1296 -80.58 4.35 12 17.65 -103.00 1907.00 13060 20240516 -36.45 3855 20241209 115.30 10200 -18.63 20250422 3925 111.46 20250203 13060 -36.45 20240516 3855 115.30 20241209 4.52 Y 393210 500 78 억 1682 N N 0 N 00 N
5 20250512 131138 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 180 2 2.22 19549428715 2331691 146.50 8190 8700 8020 10510 5670 8090 8384.25 0.01 0 -100177 8630 8360 8090 7820 7550 8225 7685 78 2420 500 5660 10 1 15614544 1291 -80.29 4.34 12 14.93 -103.00 1907.00 13060 20240516 -36.68 3855 20241209 114.53 10200 -18.92 20250422 3925 110.70 20250203 13060 -36.68 20240516 3855 114.53 20241209 4.52 Y 393210 500 78 억 1682 N N 0 N 00 N
6 20250512 121139 57 100.00 KOSDAQ IT 서비스 N N N N N 8150 60 2 0.74 4046649265 496737 31.21 8190 8280 8020 10510 5670 8090 8146.48 0.01 0 -26015 8630 8360 8090 7820 7550 8225 7685 78 2420 500 5660 10 1 15614544 1273 -79.13 4.27 12 3.18 -103.00 1907.00 13060 20240516 -37.60 3855 20241209 111.41 10200 -20.10 20250422 3925 107.64 20250203 13060 -37.60 20240516 3855 111.41 20241209 4.52 Y 393210 500 78 억 1682 N N 0 N 00 N
7 20250512 111137 57 100.00 KOSDAQ IT 서비스 N N N N N 8180 90 2 1.11 3333602320 409494 25.73 8190 8280 8020 10510 5670 8090 8140.81 0.01 0 -22479 8630 8360 8090 7820 7550 8225 7685 78 2420 500 5660 10 1 15614544 1277 -79.42 4.29 12 2.62 -103.00 1907.00 13060 20240516 -37.37 3855 20241209 112.19 10200 -19.80 20250422 3925 108.41 20250203 13060 -37.37 20240516 3855 112.19 20241209 4.52 Y 393210 500 78 억 1682 N N 0 N 00 N
8 20250512 101134 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 10 2 0.12 2178651270 267640 16.82 8190 8280 8050 10510 5670 8090 8140.26 0.01 0 -20987 8630 8360 8090 7820 7550 8225 7685 78 2420 500 5660 10 1 15614544 1265 -78.64 4.25 12 1.71 -103.00 1907.00 13060 20240516 -37.98 3855 20241209 110.12 10200 -20.59 20250422 3925 106.37 20250203 13060 -37.98 20240516 3855 110.12 20241209 4.52 Y 393210 500 78 억 1682 N N 0 N 00 N
9 20250512 091138 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 20 2 0.25 831222360 101576 6.38 8190 8280 8100 10510 5670 8090 8183.41 0.01 0 -21978 8630 8360 8090 7820 7550 8225 7685 78 2420 500 5660 10 1 15614544 1266 -78.74 4.25 12 0.65 -103.00 1907.00 13060 20240516 -37.90 3855 20241209 110.38 10200 -20.49 20250422 3925 106.62 20250203 13060 -37.90 20240516 3855 110.38 20241209 4.52 Y 393210 500 78 억 1682 N N 0 N 00 N
10 20250509 161127 57 100.00 KOSDAQ IT 서비스 N N N N N 8090 -80 5 -0.98 12760721370 1574402 21.67 8170 8360 7820 10620 5720 8170 8105.15 0.01 0 -6967 9230 8700 8240 7710 7250 8965 7975 78 2450 500 5710 10 1 15614544 1263 -78.54 4.24 12 10.08 -103.00 1907.00 13060 20240516 -38.06 3855 20241209 109.86 10200 -20.69 20250422 3925 106.11 20250203 13060 -38.06 20240516 3855 109.86 20241209 3.90 Y 393210 500 78 억 1555 N N 3005 N 00 N
11 20250509 151140 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 -110 5 -1.35 12305529880 1517835 20.89 8170 8360 7820 10620 5720 8170 8107.29 0.01 0 -9306 9230 8700 8240 7710 7250 8965 7975 78 2450 500 5710 10 1 15614544 1259 -78.25 4.23 12 9.72 -103.00 1907.00 13060 20240516 -38.28 3855 20241209 109.08 10200 -20.98 20250422 3925 105.35 20250203 13060 -38.28 20240516 3855 109.08 20241209 3.90 Y 393210 500 78 억 1555 N N 3005 N 00 N
12 20250509 141136 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 -130 5 -1.59 9396352390 1161291 15.99 8170 8360 7820 10620 5720 8170 8091.30 0.01 0 -22490 9230 8700 8240 7710 7250 8965 7975 78 2450 500 5710 10 1 15614544 1255 -78.06 4.22 12 7.44 -103.00 1907.00 13060 20240516 -38.44 3855 20241209 108.56 10200 -21.18 20250422 3925 104.84 20250203 13060 -38.44 20240516 3855 108.56 20241209 3.90 Y 393210 500 78 억 1555 N N 3005 N 00 N