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
038540/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
20250513,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-3,5,-0.17,90191876,50064,30.92,1845,1845,1775,2340,1263,1803,1801.53,4.04,0,-19587,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,996,-0.54,0.21,12,0.09,-3354.00,8648.00,3480,20240509,-48.28,1352,20250305,33.14,2425,-25.77,20250416,1352,33.14,20250305,3450,-47.83,20240513,1352,33.14,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,588,N,00,N
20250513,150429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-3,5,-0.17,80067472,44439,27.44,1845,1845,1775,2340,1263,1803,1801.74,4.04,0,-17883,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,996,-0.54,0.21,12,0.08,-3354.00,8648.00,3480,20240509,-48.28,1352,20250305,33.14,2425,-25.77,20250416,1352,33.14,20250305,3450,-47.83,20240513,1352,33.14,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
20250513,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,-5,5,-0.28,77933658,43254,26.71,1845,1845,1775,2340,1263,1803,1801.77,4.04,0,-17778,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,995,-0.54,0.21,12,0.08,-3354.00,8648.00,3480,20240509,-48.33,1352,20250305,32.99,2425,-25.86,20250416,1352,32.99,20250305,3450,-47.88,20240513,1352,32.99,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
20250513,130431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,-7,5,-0.39,71645691,39752,24.55,1845,1845,1775,2340,1263,1803,1802.32,4.04,0,-16951,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,994,-0.54,0.21,12,0.07,-3354.00,8648.00,3480,20240509,-48.39,1352,20250305,32.84,2425,-25.94,20250416,1352,32.84,20250305,3450,-47.94,20240513,1352,32.84,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
20250513,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1806,3,2,0.17,62682729,34782,21.48,1845,1845,1775,2340,1263,1803,1802.16,4.04,0,-14317,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,999,-0.54,0.21,12,0.06,-3354.00,8648.00,3480,20240509,-48.10,1352,20250305,33.58,2425,-25.53,20250416,1352,33.58,20250305,3450,-47.65,20240513,1352,33.58,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
20250513,110430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,2,2,0.11,60919979,33806,20.88,1845,1845,1775,2340,1263,1803,1802.05,4.04,0,-13554,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,999,-0.54,0.21,12,0.06,-3354.00,8648.00,3480,20240509,-48.13,1352,20250305,33.51,2425,-25.57,20250416,1352,33.51,20250305,3450,-47.68,20240513,1352,33.51,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
20250513,100431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,-7,5,-0.39,33855260,18811,11.62,1845,1845,1775,2340,1263,1803,1799.76,4.04,0,-11463,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,994,-0.54,0.21,12,0.03,-3354.00,8648.00,3480,20240509,-48.39,1352,20250305,32.84,2425,-25.94,20250416,1352,32.84,20250305,3450,-47.94,20240513,1352,32.84,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
20250513,090433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1840,37,2,2.05,2839920,1563,0.97,1845,1845,1804,2340,1263,1803,1816.97,4.04,0,-591,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,1018,-0.55,0.21,12,0.00,-3354.00,8648.00,3480,20240509,-47.13,1352,20250305,36.09,2425,-24.12,20250416,1352,36.09,20250305,3450,-46.67,20240513,1352,36.09,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
20250512,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1803,39,2,2.21,287987201,161901,143.23,1764,1841,1706,2290,1235,1764,1778.79,4.07,0,-8324,1850,1806,1774,1730,1698,1791,1715,572,526,1000,1230,1,1,55328313,998,-0.54,0.21,12,0.29,-3354.00,8648.00,3480,20240509,-48.19,1352,20250305,33.36,2425,-25.65,20250416,1352,33.36,20250305,3450,-47.74,20240513,1352,33.36,20250305,0.78,Y,038540,1000,571 억,,2252663,N,N,12449,N,00,N
20250512,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1799,35,2,1.98,282165614,158666,140.37,1764,1841,1706,2290,1235,1764,1778.36,4.07,0,-6331,1850,1806,1774,1730,1698,1791,1715,572,526,1000,1230,1,1,55328313,995,-0.54,0.21,12,0.29,-3354.00,8648.00,3480,20240509,-48.30,1352,20250305,33.06,2425,-25.81,20250416,1352,33.06,20250305,3450,-47.86,20240513,1352,33.06,20250305,0.78,Y,038540,1000,571 억,,2252663,N,N,1395,N,00,N
20250512,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1816,52,2,2.95,234977396,132352,117.09,1764,1841,1706,2290,1235,1764,1775.40,4.07,0,-4047,1850,1806,1774,1730,1698,1791,1715,572,526,1000,1230,1,1,55328313,1005,-0.54,0.21,12,0.24,-3354.00,8648.00,3480,20240509,-47.82,1352,20250305,34.32,2425,-25.11,20250416,1352,34.32,20250305,3450,-47.36,20240513,1352,34.32,20250305,0.78,Y,038540,1000,571 억,,2252663,N,N,1395,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 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 -3 5 -0.17 90191876 50064 30.92 1845 1845 1775 2340 1263 1803 1801.53 4.04 0 -19587 1918 1860 1783 1725 1648 1889 1754 572 537 1000 1260 1 1 55328313 996 -0.54 0.21 12 0.09 -3354.00 8648.00 3480 20240509 -48.28 1352 20250305 33.14 2425 -25.77 20250416 1352 33.14 20250305 3450 -47.83 20240513 1352 33.14 20250305 0.85 Y 038540 1000 571 억 2232655 N N 588 N 00 N
3 20250513 150429 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 -3 5 -0.17 80067472 44439 27.44 1845 1845 1775 2340 1263 1803 1801.74 4.04 0 -17883 1918 1860 1783 1725 1648 1889 1754 572 537 1000 1260 1 1 55328313 996 -0.54 0.21 12 0.08 -3354.00 8648.00 3480 20240509 -48.28 1352 20250305 33.14 2425 -25.77 20250416 1352 33.14 20250305 3450 -47.83 20240513 1352 33.14 20250305 0.85 Y 038540 1000 571 억 2232655 N N 12449 N 00 N
4 20250513 140429 57 100.00 KOSDAQ IT 서비스 N N N N N 1798 -5 5 -0.28 77933658 43254 26.71 1845 1845 1775 2340 1263 1803 1801.77 4.04 0 -17778 1918 1860 1783 1725 1648 1889 1754 572 537 1000 1260 1 1 55328313 995 -0.54 0.21 12 0.08 -3354.00 8648.00 3480 20240509 -48.33 1352 20250305 32.99 2425 -25.86 20250416 1352 32.99 20250305 3450 -47.88 20240513 1352 32.99 20250305 0.85 Y 038540 1000 571 억 2232655 N N 12449 N 00 N
5 20250513 130431 57 100.00 KOSDAQ IT 서비스 N N N N N 1796 -7 5 -0.39 71645691 39752 24.55 1845 1845 1775 2340 1263 1803 1802.32 4.04 0 -16951 1918 1860 1783 1725 1648 1889 1754 572 537 1000 1260 1 1 55328313 994 -0.54 0.21 12 0.07 -3354.00 8648.00 3480 20240509 -48.39 1352 20250305 32.84 2425 -25.94 20250416 1352 32.84 20250305 3450 -47.94 20240513 1352 32.84 20250305 0.85 Y 038540 1000 571 억 2232655 N N 12449 N 00 N
6 20250513 120432 57 100.00 KOSDAQ IT 서비스 N N N N N 1806 3 2 0.17 62682729 34782 21.48 1845 1845 1775 2340 1263 1803 1802.16 4.04 0 -14317 1918 1860 1783 1725 1648 1889 1754 572 537 1000 1260 1 1 55328313 999 -0.54 0.21 12 0.06 -3354.00 8648.00 3480 20240509 -48.10 1352 20250305 33.58 2425 -25.53 20250416 1352 33.58 20250305 3450 -47.65 20240513 1352 33.58 20250305 0.85 Y 038540 1000 571 억 2232655 N N 12449 N 00 N
7 20250513 110430 57 100.00 KOSDAQ IT 서비스 N N N N N 1805 2 2 0.11 60919979 33806 20.88 1845 1845 1775 2340 1263 1803 1802.05 4.04 0 -13554 1918 1860 1783 1725 1648 1889 1754 572 537 1000 1260 1 1 55328313 999 -0.54 0.21 12 0.06 -3354.00 8648.00 3480 20240509 -48.13 1352 20250305 33.51 2425 -25.57 20250416 1352 33.51 20250305 3450 -47.68 20240513 1352 33.51 20250305 0.85 Y 038540 1000 571 억 2232655 N N 12449 N 00 N
8 20250513 100431 57 100.00 KOSDAQ IT 서비스 N N N N N 1796 -7 5 -0.39 33855260 18811 11.62 1845 1845 1775 2340 1263 1803 1799.76 4.04 0 -11463 1918 1860 1783 1725 1648 1889 1754 572 537 1000 1260 1 1 55328313 994 -0.54 0.21 12 0.03 -3354.00 8648.00 3480 20240509 -48.39 1352 20250305 32.84 2425 -25.94 20250416 1352 32.84 20250305 3450 -47.94 20240513 1352 32.84 20250305 0.85 Y 038540 1000 571 억 2232655 N N 12449 N 00 N
9 20250513 090433 57 100.00 KOSDAQ IT 서비스 N N N N N 1840 37 2 2.05 2839920 1563 0.97 1845 1845 1804 2340 1263 1803 1816.97 4.04 0 -591 1918 1860 1783 1725 1648 1889 1754 572 537 1000 1260 1 1 55328313 1018 -0.55 0.21 12 0.00 -3354.00 8648.00 3480 20240509 -47.13 1352 20250305 36.09 2425 -24.12 20250416 1352 36.09 20250305 3450 -46.67 20240513 1352 36.09 20250305 0.85 Y 038540 1000 571 억 2232655 N N 12449 N 00 N
10 20250512 160423 57 100.00 KOSDAQ IT 서비스 N N N N N 1803 39 2 2.21 287987201 161901 143.23 1764 1841 1706 2290 1235 1764 1778.79 4.07 0 -8324 1850 1806 1774 1730 1698 1791 1715 572 526 1000 1230 1 1 55328313 998 -0.54 0.21 12 0.29 -3354.00 8648.00 3480 20240509 -48.19 1352 20250305 33.36 2425 -25.65 20250416 1352 33.36 20250305 3450 -47.74 20240513 1352 33.36 20250305 0.78 Y 038540 1000 571 억 2252663 N N 12449 N 00 N
11 20250512 150427 57 100.00 KOSDAQ IT 서비스 N N N N N 1799 35 2 1.98 282165614 158666 140.37 1764 1841 1706 2290 1235 1764 1778.36 4.07 0 -6331 1850 1806 1774 1730 1698 1791 1715 572 526 1000 1230 1 1 55328313 995 -0.54 0.21 12 0.29 -3354.00 8648.00 3480 20240509 -48.30 1352 20250305 33.06 2425 -25.81 20250416 1352 33.06 20250305 3450 -47.86 20240513 1352 33.06 20250305 0.78 Y 038540 1000 571 억 2252663 N N 1395 N 00 N
12 20250512 140426 57 100.00 KOSDAQ IT 서비스 N N N N N 1816 52 2 2.95 234977396 132352 117.09 1764 1841 1706 2290 1235 1764 1775.40 4.07 0 -4047 1850 1806 1774 1730 1698 1791 1715 572 526 1000 1230 1 1 55328313 1005 -0.54 0.21 12 0.24 -3354.00 8648.00 3480 20240509 -47.82 1352 20250305 34.32 2425 -25.11 20250416 1352 34.32 20250305 3450 -47.36 20240513 1352 34.32 20250305 0.78 Y 038540 1000 571 억 2252663 N N 1395 N 00 N