ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
232830/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
20250516,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-45,5,-2.03,85527000,39038,90.42,2295,2295,2140,2875,1555,2215,2190.96,3.72,0,-11597,2311,2262,2211,2162,2111,2237,2137,59,660,500,1370,5,1,11707472,254,-10.09,2.34,12,0.33,-215.00,929.00,3770,20250106,-42.44,1370,20240805,58.39,3770,-42.44,20250106,1843,17.74,20250403,3770,-42.44,20250106,1370,58.39,20240805,1.12,Y,232830,500,58 억,,435745,N,N,166,N,00,N
20250516,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-40,5,-1.81,81338250,37108,85.95,2295,2295,2140,2875,1555,2215,2191.93,3.72,0,-11098,2311,2262,2211,2162,2111,2237,2137,59,660,500,1370,5,1,11707472,255,-10.12,2.34,12,0.32,-215.00,929.00,3770,20250106,-42.31,1370,20240805,58.76,3770,-42.31,20250106,1843,18.01,20250403,3770,-42.31,20250106,1370,58.76,20240805,1.12,Y,232830,500,58 억,,435745,N,N,0,N,00,N
20250516,140829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-40,5,-1.81,74657435,34038,78.84,2295,2295,2140,2875,1555,2215,2193.36,3.72,0,-10238,2311,2262,2211,2162,2111,2237,2137,59,660,500,1370,5,1,11707472,255,-10.12,2.34,12,0.29,-215.00,929.00,3770,20250106,-42.31,1370,20240805,58.76,3770,-42.31,20250106,1843,18.01,20250403,3770,-42.31,20250106,1370,58.76,20240805,1.12,Y,232830,500,58 억,,435745,N,N,0,N,00,N
20250516,130826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-20,5,-0.90,62226765,28348,65.66,2295,2295,2140,2875,1555,2215,2195.10,3.72,0,-9491,2311,2262,2211,2162,2111,2237,2137,59,660,500,1370,5,1,11707472,257,-10.21,2.36,12,0.24,-215.00,929.00,3770,20250106,-41.78,1370,20240805,60.22,3770,-41.78,20250106,1843,19.10,20250403,3770,-41.78,20250106,1370,60.22,20240805,1.12,Y,232830,500,58 억,,435745,N,N,0,N,00,N
20250516,120831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-5,5,-0.23,62097130,28289,65.52,2295,2295,2140,2875,1555,2215,2195.10,3.72,0,-9484,2311,2262,2211,2162,2111,2237,2137,59,660,500,1370,5,1,11707472,259,-10.28,2.38,12,0.24,-215.00,929.00,3770,20250106,-41.38,1370,20240805,61.31,3770,-41.38,20250106,1843,19.91,20250403,3770,-41.38,20250106,1370,61.31,20240805,1.12,Y,232830,500,58 억,,435745,N,N,0,N,00,N
20250516,110757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-15,5,-0.68,60765780,27683,64.12,2295,2295,2140,2875,1555,2215,2195.06,3.72,0,-9352,2311,2262,2211,2162,2111,2237,2137,59,660,500,1370,5,1,11707472,258,-10.23,2.37,12,0.24,-215.00,929.00,3770,20250106,-41.64,1370,20240805,60.58,3770,-41.64,20250106,1843,19.37,20250403,3770,-41.64,20250106,1370,60.58,20240805,1.12,Y,232830,500,58 억,,435745,N,N,0,N,00,N
20250516,100822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-25,5,-1.13,45640190,20820,48.22,2295,2295,2140,2875,1555,2215,2192.13,3.72,0,-5695,2311,2262,2211,2162,2111,2237,2137,59,660,500,1370,5,1,11707472,256,-10.19,2.36,12,0.18,-215.00,929.00,3770,20250106,-41.91,1370,20240805,59.85,3770,-41.91,20250106,1843,18.83,20250403,3770,-41.91,20250106,1370,59.85,20240805,1.12,Y,232830,500,58 억,,435745,N,N,0,N,00,N
20250516,090833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-25,5,-1.13,27847495,12577,29.13,2295,2295,2190,2875,1555,2215,2214.16,3.72,0,-4324,2311,2262,2211,2162,2111,2237,2137,59,660,500,1370,5,1,11707472,256,-10.19,2.36,12,0.11,-215.00,929.00,3770,20250106,-41.91,1370,20240805,59.85,3770,-41.91,20250106,1843,18.83,20250403,3770,-41.91,20250106,1370,59.85,20240805,1.12,Y,232830,500,58 억,,435745,N,N,0,N,00,N
20250515,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,25,2,1.14,94857900,43166,96.21,2260,2260,2160,2845,1535,2190,2197.51,3.73,0,-879,2300,2245,2215,2160,2130,2230,2145,59,655,500,1350,5,1,11707472,259,-10.30,2.38,12,0.37,-215.00,929.00,3770,20250106,-41.25,1370,20240805,61.68,3770,-41.25,20250106,1843,20.18,20250403,3770,-41.25,20250106,1370,61.68,20240805,1.12,Y,232830,500,58 억,,436475,N,N,0,N,00,N
20250515,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,15,2,0.68,91580955,41683,92.90,2260,2260,2160,2845,1535,2190,2197.08,3.73,0,-73,2300,2245,2215,2160,2130,2230,2145,59,655,500,1350,5,1,11707472,258,-10.26,2.37,12,0.36,-215.00,929.00,3770,20250106,-41.51,1370,20240805,60.95,3770,-41.51,20250106,1843,19.64,20250403,3770,-41.51,20250106,1370,60.95,20240805,1.12,Y,232830,500,58 억,,436475,N,N,0,N,00,N
20250515,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,0,3,0.00,74576115,33862,75.47,2260,2260,2160,2845,1535,2190,2202.35,3.73,0,850,2300,2245,2215,2160,2130,2230,2145,59,655,500,1350,5,1,11707472,256,-10.19,2.36,12,0.29,-215.00,929.00,3770,20250106,-41.91,1370,20240805,59.85,3770,-41.91,20250106,1843,18.83,20250403,3770,-41.91,20250106,1370,59.85,20240805,1.12,Y,232830,500,58 억,,436475,N,N,0,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 20250516 160819 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 -45 5 -2.03 85527000 39038 90.42 2295 2295 2140 2875 1555 2215 2190.96 3.72 0 -11597 2311 2262 2211 2162 2111 2237 2137 59 660 500 1370 5 1 11707472 254 -10.09 2.34 12 0.33 -215.00 929.00 3770 20250106 -42.44 1370 20240805 58.39 3770 -42.44 20250106 1843 17.74 20250403 3770 -42.44 20250106 1370 58.39 20240805 1.12 Y 232830 500 58 억 435745 N N 166 N 00 N
3 20250516 150835 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 -40 5 -1.81 81338250 37108 85.95 2295 2295 2140 2875 1555 2215 2191.93 3.72 0 -11098 2311 2262 2211 2162 2111 2237 2137 59 660 500 1370 5 1 11707472 255 -10.12 2.34 12 0.32 -215.00 929.00 3770 20250106 -42.31 1370 20240805 58.76 3770 -42.31 20250106 1843 18.01 20250403 3770 -42.31 20250106 1370 58.76 20240805 1.12 Y 232830 500 58 억 435745 N N 0 N 00 N
4 20250516 140829 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 -40 5 -1.81 74657435 34038 78.84 2295 2295 2140 2875 1555 2215 2193.36 3.72 0 -10238 2311 2262 2211 2162 2111 2237 2137 59 660 500 1370 5 1 11707472 255 -10.12 2.34 12 0.29 -215.00 929.00 3770 20250106 -42.31 1370 20240805 58.76 3770 -42.31 20250106 1843 18.01 20250403 3770 -42.31 20250106 1370 58.76 20240805 1.12 Y 232830 500 58 억 435745 N N 0 N 00 N
5 20250516 130826 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 -20 5 -0.90 62226765 28348 65.66 2295 2295 2140 2875 1555 2215 2195.10 3.72 0 -9491 2311 2262 2211 2162 2111 2237 2137 59 660 500 1370 5 1 11707472 257 -10.21 2.36 12 0.24 -215.00 929.00 3770 20250106 -41.78 1370 20240805 60.22 3770 -41.78 20250106 1843 19.10 20250403 3770 -41.78 20250106 1370 60.22 20240805 1.12 Y 232830 500 58 억 435745 N N 0 N 00 N
6 20250516 120831 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 -5 5 -0.23 62097130 28289 65.52 2295 2295 2140 2875 1555 2215 2195.10 3.72 0 -9484 2311 2262 2211 2162 2111 2237 2137 59 660 500 1370 5 1 11707472 259 -10.28 2.38 12 0.24 -215.00 929.00 3770 20250106 -41.38 1370 20240805 61.31 3770 -41.38 20250106 1843 19.91 20250403 3770 -41.38 20250106 1370 61.31 20240805 1.12 Y 232830 500 58 억 435745 N N 0 N 00 N
7 20250516 110757 57 100.00 KOSDAQ IT 서비스 N N N N N 2200 -15 5 -0.68 60765780 27683 64.12 2295 2295 2140 2875 1555 2215 2195.06 3.72 0 -9352 2311 2262 2211 2162 2111 2237 2137 59 660 500 1370 5 1 11707472 258 -10.23 2.37 12 0.24 -215.00 929.00 3770 20250106 -41.64 1370 20240805 60.58 3770 -41.64 20250106 1843 19.37 20250403 3770 -41.64 20250106 1370 60.58 20240805 1.12 Y 232830 500 58 억 435745 N N 0 N 00 N
8 20250516 100822 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 -25 5 -1.13 45640190 20820 48.22 2295 2295 2140 2875 1555 2215 2192.13 3.72 0 -5695 2311 2262 2211 2162 2111 2237 2137 59 660 500 1370 5 1 11707472 256 -10.19 2.36 12 0.18 -215.00 929.00 3770 20250106 -41.91 1370 20240805 59.85 3770 -41.91 20250106 1843 18.83 20250403 3770 -41.91 20250106 1370 59.85 20240805 1.12 Y 232830 500 58 억 435745 N N 0 N 00 N
9 20250516 090833 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 -25 5 -1.13 27847495 12577 29.13 2295 2295 2190 2875 1555 2215 2214.16 3.72 0 -4324 2311 2262 2211 2162 2111 2237 2137 59 660 500 1370 5 1 11707472 256 -10.19 2.36 12 0.11 -215.00 929.00 3770 20250106 -41.91 1370 20240805 59.85 3770 -41.91 20250106 1843 18.83 20250403 3770 -41.91 20250106 1370 59.85 20240805 1.12 Y 232830 500 58 억 435745 N N 0 N 00 N
10 20250515 160932 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 25 2 1.14 94857900 43166 96.21 2260 2260 2160 2845 1535 2190 2197.51 3.73 0 -879 2300 2245 2215 2160 2130 2230 2145 59 655 500 1350 5 1 11707472 259 -10.30 2.38 12 0.37 -215.00 929.00 3770 20250106 -41.25 1370 20240805 61.68 3770 -41.25 20250106 1843 20.18 20250403 3770 -41.25 20250106 1370 61.68 20240805 1.12 Y 232830 500 58 억 436475 N N 0 N 00 N
11 20250515 150943 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 15 2 0.68 91580955 41683 92.90 2260 2260 2160 2845 1535 2190 2197.08 3.73 0 -73 2300 2245 2215 2160 2130 2230 2145 59 655 500 1350 5 1 11707472 258 -10.26 2.37 12 0.36 -215.00 929.00 3770 20250106 -41.51 1370 20240805 60.95 3770 -41.51 20250106 1843 19.64 20250403 3770 -41.51 20250106 1370 60.95 20240805 1.12 Y 232830 500 58 억 436475 N N 0 N 00 N
12 20250515 140943 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 0 3 0.00 74576115 33862 75.47 2260 2260 2160 2845 1535 2190 2202.35 3.73 0 850 2300 2245 2215 2160 2130 2230 2145 59 655 500 1350 5 1 11707472 256 -10.19 2.36 12 0.29 -215.00 929.00 3770 20250106 -41.91 1370 20240805 59.85 3770 -41.91 20250106 1843 18.83 20250403 3770 -41.91 20250106 1370 59.85 20240805 1.12 Y 232830 500 58 억 436475 N N 0 N 00 N