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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020180/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
20250513,160322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,26,2,2.23,2315357940,1950097,192.60,1170,1217,1142,1514,816,1165,1187.30,10.53,0,-12429,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,458,6.96,1.33,03,5.07,171.00,895.00,2000,20250410,-40.45,785,20241118,51.72,2000,-40.45,20250410,999,19.22,20250102,2000,-40.45,20250410,785,51.72,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,512,N,00,N
20250513,150325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,31,2,2.66,2191712850,1846161,182.33,1170,1217,1142,1514,816,1165,1187.17,10.53,0,-10874,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,460,6.99,1.34,03,4.80,171.00,895.00,2000,20250410,-40.20,785,20241118,52.36,2000,-40.20,20250410,999,19.72,20250102,2000,-40.20,20250410,785,52.36,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
20250513,140326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1208,43,2,3.69,1866032667,1573957,155.45,1170,1217,1142,1514,816,1165,1185.57,10.53,0,22492,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,464,7.06,1.35,03,4.10,171.00,895.00,2000,20250410,-39.60,785,20241118,53.89,2000,-39.60,20250410,999,20.92,20250102,2000,-39.60,20250410,785,53.89,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
20250513,130327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1204,39,2,3.35,1558233184,1319302,130.30,1170,1217,1142,1514,816,1165,1181.10,10.53,0,33086,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,463,7.04,1.35,03,3.43,171.00,895.00,2000,20250410,-39.80,785,20241118,53.38,2000,-39.80,20250410,999,20.52,20250102,2000,-39.80,20250410,785,53.38,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
20250513,120327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1187,22,2,1.89,878148378,753230,74.39,1170,1191,1142,1514,816,1165,1165.84,10.53,0,2717,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,456,6.94,1.33,03,1.96,171.00,895.00,2000,20250410,-40.65,785,20241118,51.21,2000,-40.65,20250410,999,18.82,20250102,2000,-40.65,20250410,785,51.21,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
20250513,110327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1156,-9,5,-0.77,397481468,345063,34.08,1170,1186,1142,1514,816,1165,1151.91,10.53,0,-18070,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,444,6.76,1.29,03,0.90,171.00,895.00,2000,20250410,-42.20,785,20241118,47.26,2000,-42.20,20250410,999,15.72,20250102,2000,-42.20,20250410,785,47.26,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
20250513,100327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,-15,5,-1.29,324322862,281417,27.79,1170,1186,1142,1514,816,1165,1152.46,10.53,0,-41301,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,442,6.73,1.28,03,0.73,171.00,895.00,2000,20250410,-42.50,785,20241118,46.50,2000,-42.50,20250410,999,15.12,20250102,2000,-42.50,20250410,785,46.50,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
20250513,090328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,3,2,0.26,36977610,31559,3.12,1170,1186,1166,1514,816,1165,1171.70,10.53,0,-8432,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,449,6.83,1.31,03,0.08,171.00,895.00,2000,20250410,-41.60,785,20241118,48.79,2000,-41.60,20250410,999,16.92,20250102,2000,-41.60,20250410,785,48.79,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
20250512,160321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1165,41,2,3.65,1140922416,992958,96.00,1111,1172,1111,1461,787,1124,1149.02,9.76,0,301403,1178,1151,1131,1104,1084,1141,1094,192,337,500,710,1,1,38428915,448,6.81,1.30,03,2.58,171.00,895.00,2000,20250410,-41.75,785,20241118,48.41,2000,-41.75,20250410,999,16.62,20250102,2000,-41.75,20250410,785,48.41,20241118,4.00,Y,020180,500,192 억,,3749371,N,N,2225,N,00,N
20250512,150324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1159,35,2,3.11,1062347017,925247,89.46,1111,1172,1111,1461,787,1124,1148.18,9.76,0,301739,1178,1151,1131,1104,1084,1141,1094,192,337,500,710,1,1,38428915,445,6.78,1.29,03,2.41,171.00,895.00,2000,20250410,-42.05,785,20241118,47.64,2000,-42.05,20250410,999,16.02,20250102,2000,-42.05,20250410,785,47.64,20241118,4.00,Y,020180,500,192 억,,3749371,N,N,2225,N,00,N
20250512,140324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1159,35,2,3.11,956057837,833311,80.57,1111,1172,1111,1461,787,1124,1147.31,9.76,0,299554,1178,1151,1131,1104,1084,1141,1094,192,337,500,710,1,1,38428915,445,6.78,1.29,03,2.17,171.00,895.00,2000,20250410,-42.05,785,20241118,47.64,2000,-42.05,20250410,999,16.02,20250102,2000,-42.05,20250410,785,47.64,20241118,4.00,Y,020180,500,192 억,,3749371,N,N,2225,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 20250513 160322 57 100.00 KOSDAQ IT 서비스 N N N N N 1191 26 2 2.23 2315357940 1950097 192.60 1170 1217 1142 1514 816 1165 1187.30 10.53 0 -12429 1210 1187 1149 1126 1088 1199 1138 192 349 500 740 1 1 38428915 458 6.96 1.33 03 5.07 171.00 895.00 2000 20250410 -40.45 785 20241118 51.72 2000 -40.45 20250410 999 19.22 20250102 2000 -40.45 20250410 785 51.72 20241118 3.91 Y 020180 500 192 억 4047718 N N 512 N 00 N
3 20250513 150325 57 100.00 KOSDAQ IT 서비스 N N N N N 1196 31 2 2.66 2191712850 1846161 182.33 1170 1217 1142 1514 816 1165 1187.17 10.53 0 -10874 1210 1187 1149 1126 1088 1199 1138 192 349 500 740 1 1 38428915 460 6.99 1.34 03 4.80 171.00 895.00 2000 20250410 -40.20 785 20241118 52.36 2000 -40.20 20250410 999 19.72 20250102 2000 -40.20 20250410 785 52.36 20241118 3.91 Y 020180 500 192 억 4047718 N N 0 N 00 N
4 20250513 140326 57 100.00 KOSDAQ IT 서비스 N N N N N 1208 43 2 3.69 1866032667 1573957 155.45 1170 1217 1142 1514 816 1165 1185.57 10.53 0 22492 1210 1187 1149 1126 1088 1199 1138 192 349 500 740 1 1 38428915 464 7.06 1.35 03 4.10 171.00 895.00 2000 20250410 -39.60 785 20241118 53.89 2000 -39.60 20250410 999 20.92 20250102 2000 -39.60 20250410 785 53.89 20241118 3.91 Y 020180 500 192 억 4047718 N N 0 N 00 N
5 20250513 130327 57 100.00 KOSDAQ IT 서비스 N N N N N 1204 39 2 3.35 1558233184 1319302 130.30 1170 1217 1142 1514 816 1165 1181.10 10.53 0 33086 1210 1187 1149 1126 1088 1199 1138 192 349 500 740 1 1 38428915 463 7.04 1.35 03 3.43 171.00 895.00 2000 20250410 -39.80 785 20241118 53.38 2000 -39.80 20250410 999 20.52 20250102 2000 -39.80 20250410 785 53.38 20241118 3.91 Y 020180 500 192 억 4047718 N N 0 N 00 N
6 20250513 120327 57 100.00 KOSDAQ IT 서비스 N N N N N 1187 22 2 1.89 878148378 753230 74.39 1170 1191 1142 1514 816 1165 1165.84 10.53 0 2717 1210 1187 1149 1126 1088 1199 1138 192 349 500 740 1 1 38428915 456 6.94 1.33 03 1.96 171.00 895.00 2000 20250410 -40.65 785 20241118 51.21 2000 -40.65 20250410 999 18.82 20250102 2000 -40.65 20250410 785 51.21 20241118 3.91 Y 020180 500 192 억 4047718 N N 0 N 00 N
7 20250513 110327 57 100.00 KOSDAQ IT 서비스 N N N N N 1156 -9 5 -0.77 397481468 345063 34.08 1170 1186 1142 1514 816 1165 1151.91 10.53 0 -18070 1210 1187 1149 1126 1088 1199 1138 192 349 500 740 1 1 38428915 444 6.76 1.29 03 0.90 171.00 895.00 2000 20250410 -42.20 785 20241118 47.26 2000 -42.20 20250410 999 15.72 20250102 2000 -42.20 20250410 785 47.26 20241118 3.91 Y 020180 500 192 억 4047718 N N 0 N 00 N
8 20250513 100327 57 100.00 KOSDAQ IT 서비스 N N N N N 1150 -15 5 -1.29 324322862 281417 27.79 1170 1186 1142 1514 816 1165 1152.46 10.53 0 -41301 1210 1187 1149 1126 1088 1199 1138 192 349 500 740 1 1 38428915 442 6.73 1.28 03 0.73 171.00 895.00 2000 20250410 -42.50 785 20241118 46.50 2000 -42.50 20250410 999 15.12 20250102 2000 -42.50 20250410 785 46.50 20241118 3.91 Y 020180 500 192 억 4047718 N N 0 N 00 N
9 20250513 090328 57 100.00 KOSDAQ IT 서비스 N N N N N 1168 3 2 0.26 36977610 31559 3.12 1170 1186 1166 1514 816 1165 1171.70 10.53 0 -8432 1210 1187 1149 1126 1088 1199 1138 192 349 500 740 1 1 38428915 449 6.83 1.31 03 0.08 171.00 895.00 2000 20250410 -41.60 785 20241118 48.79 2000 -41.60 20250410 999 16.92 20250102 2000 -41.60 20250410 785 48.79 20241118 3.91 Y 020180 500 192 억 4047718 N N 0 N 00 N
10 20250512 160321 57 100.00 KOSDAQ IT 서비스 N N N N N 1165 41 2 3.65 1140922416 992958 96.00 1111 1172 1111 1461 787 1124 1149.02 9.76 0 301403 1178 1151 1131 1104 1084 1141 1094 192 337 500 710 1 1 38428915 448 6.81 1.30 03 2.58 171.00 895.00 2000 20250410 -41.75 785 20241118 48.41 2000 -41.75 20250410 999 16.62 20250102 2000 -41.75 20250410 785 48.41 20241118 4.00 Y 020180 500 192 억 3749371 N N 2225 N 00 N
11 20250512 150324 57 100.00 KOSDAQ IT 서비스 N N N N N 1159 35 2 3.11 1062347017 925247 89.46 1111 1172 1111 1461 787 1124 1148.18 9.76 0 301739 1178 1151 1131 1104 1084 1141 1094 192 337 500 710 1 1 38428915 445 6.78 1.29 03 2.41 171.00 895.00 2000 20250410 -42.05 785 20241118 47.64 2000 -42.05 20250410 999 16.02 20250102 2000 -42.05 20250410 785 47.64 20241118 4.00 Y 020180 500 192 억 3749371 N N 2225 N 00 N
12 20250512 140324 57 100.00 KOSDAQ IT 서비스 N N N N N 1159 35 2 3.11 956057837 833311 80.57 1111 1172 1111 1461 787 1124 1147.31 9.76 0 299554 1178 1151 1131 1104 1084 1141 1094 192 337 500 710 1 1 38428915 445 6.78 1.29 03 2.17 171.00 895.00 2000 20250410 -42.05 785 20241118 47.64 2000 -42.05 20250410 999 16.02 20250102 2000 -42.05 20250410 785 47.64 20241118 4.00 Y 020180 500 192 억 3749371 N N 2225 N 00 N