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
294570/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
20250512,161013,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,100,2,0.46,2679437125,120303,75.87,22250,22800,21850,28300,15300,21800,22273.38,2.37,0,-9551,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2246,14.24,1.52,12,1.17,1538.00,14437.00,27200,20250414,-19.49,10180,20240805,115.13,27200,-19.49,20250414,14940,46.59,20250204,27200,-19.49,20250414,10180,115.13,20240805,2.13,Y,294570,500,51 억,,243311,N,N,5152,N,00,N
20250512,151024,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,100,2,0.46,2582960450,115899,73.09,22250,22800,21850,28300,15300,21800,22286.30,2.37,0,-10704,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2246,14.24,1.52,12,1.13,1538.00,14437.00,27200,20250414,-19.49,10180,20240805,115.13,27200,-19.49,20250414,14940,46.59,20250204,27200,-19.49,20250414,10180,115.13,20240805,2.13,Y,294570,500,51 억,,243311,N,N,1700,N,00,N
20250512,141023,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22200,400,2,1.83,2239092125,100266,63.23,22250,22800,21850,28300,15300,21800,22331.52,2.37,0,-10455,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2277,14.43,1.54,12,0.98,1538.00,14437.00,27200,20250414,-18.38,10180,20240805,118.07,27200,-18.38,20250414,14940,48.59,20250204,27200,-18.38,20250414,10180,118.07,20240805,2.13,Y,294570,500,51 억,,243311,N,N,1700,N,00,N
20250512,131023,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22300,500,2,2.29,1878687225,84069,53.02,22250,22800,21850,28300,15300,21800,22346.97,2.37,0,-4883,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2287,14.50,1.54,12,0.82,1538.00,14437.00,27200,20250414,-18.01,10180,20240805,119.06,27200,-18.01,20250414,14940,49.26,20250204,27200,-18.01,20250414,10180,119.06,20240805,2.13,Y,294570,500,51 억,,243311,N,N,1700,N,00,N
20250512,121023,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22350,550,2,2.52,1754297150,78493,49.50,22250,22800,21850,28300,15300,21800,22349.73,2.37,0,-3926,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2292,14.53,1.55,12,0.77,1538.00,14437.00,27200,20250414,-17.83,10180,20240805,119.55,27200,-17.83,20250414,14940,49.60,20250204,27200,-17.83,20250414,10180,119.55,20240805,2.13,Y,294570,500,51 억,,243311,N,N,1700,N,00,N
20250512,111022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22550,750,2,3.44,1441022125,64465,40.65,22250,22800,21850,28300,15300,21800,22353.56,2.37,0,-510,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2312,14.66,1.56,12,0.63,1538.00,14437.00,27200,20250414,-17.10,10180,20240805,121.51,27200,-17.10,20250414,14940,50.94,20250204,27200,-17.10,20250414,10180,121.51,20240805,2.13,Y,294570,500,51 억,,243311,N,N,1700,N,00,N
20250512,101020,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22350,550,2,2.52,749428025,33797,21.31,22250,22500,21850,28300,15300,21800,22174.39,2.37,0,2853,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2292,14.53,1.55,12,0.33,1538.00,14437.00,27200,20250414,-17.83,10180,20240805,119.55,27200,-17.83,20250414,14940,49.60,20250204,27200,-17.83,20250414,10180,119.55,20240805,2.13,Y,294570,500,51 억,,243311,N,N,1700,N,00,N
20250512,091022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22100,300,2,1.38,286973400,12929,8.15,22250,22500,21950,28300,15300,21800,22196.10,2.37,0,437,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2266,14.37,1.53,12,0.13,1538.00,14437.00,27200,20250414,-18.75,10180,20240805,117.09,27200,-18.75,20250414,14940,47.93,20250204,27200,-18.75,20250414,10180,117.09,20240805,2.13,Y,294570,500,51 억,,243311,N,N,1700,N,00,N
20250509,161014,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21800,-1200,5,-5.22,3495412975,156366,21.77,22700,23000,21800,29900,16100,23000,22354.09,2.28,0,9556,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2236,14.17,1.51,12,1.52,1538.00,14437.00,27200,20250414,-19.85,10180,20240805,114.15,27200,-19.85,20250414,14940,45.92,20250204,27200,-19.85,20250414,10180,114.15,20240805,2.10,Y,294570,500,51 억,,233570,N,N,1690,N,00,N
20250509,151025,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22050,-950,5,-4.13,3344148200,149461,20.81,22700,23000,21800,29900,16100,23000,22374.13,2.28,0,10337,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2261,14.34,1.53,12,1.46,1538.00,14437.00,27200,20250414,-18.93,10180,20240805,116.60,27200,-18.93,20250414,14940,47.59,20250204,27200,-18.93,20250414,10180,116.60,20240805,2.10,Y,294570,500,51 억,,233570,N,N,9423,N,00,N
20250509,141021,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22150,-850,5,-3.70,2732384375,121673,16.94,22700,23000,22050,29900,16100,23000,22456.16,2.28,0,8779,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2271,14.40,1.53,12,1.19,1538.00,14437.00,27200,20250414,-18.57,10180,20240805,117.58,27200,-18.57,20250414,14940,48.26,20250204,27200,-18.57,20250414,10180,117.58,20240805,2.10,Y,294570,500,51 억,,233570,N,N,9423,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 161013 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21900 100 2 0.46 2679437125 120303 75.87 22250 22800 21850 28300 15300 21800 22273.38 2.37 0 -9551 23400 22600 22200 21400 21000 22400 21200 51 6500 500 15260 50 1 10254685 2246 14.24 1.52 12 1.17 1538.00 14437.00 27200 20250414 -19.49 10180 20240805 115.13 27200 -19.49 20250414 14940 46.59 20250204 27200 -19.49 20250414 10180 115.13 20240805 2.13 Y 294570 500 51 억 243311 N N 5152 N 00 N
3 20250512 151024 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21900 100 2 0.46 2582960450 115899 73.09 22250 22800 21850 28300 15300 21800 22286.30 2.37 0 -10704 23400 22600 22200 21400 21000 22400 21200 51 6500 500 15260 50 1 10254685 2246 14.24 1.52 12 1.13 1538.00 14437.00 27200 20250414 -19.49 10180 20240805 115.13 27200 -19.49 20250414 14940 46.59 20250204 27200 -19.49 20250414 10180 115.13 20240805 2.13 Y 294570 500 51 억 243311 N N 1700 N 00 N
4 20250512 141023 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22200 400 2 1.83 2239092125 100266 63.23 22250 22800 21850 28300 15300 21800 22331.52 2.37 0 -10455 23400 22600 22200 21400 21000 22400 21200 51 6500 500 15260 50 1 10254685 2277 14.43 1.54 12 0.98 1538.00 14437.00 27200 20250414 -18.38 10180 20240805 118.07 27200 -18.38 20250414 14940 48.59 20250204 27200 -18.38 20250414 10180 118.07 20240805 2.13 Y 294570 500 51 억 243311 N N 1700 N 00 N
5 20250512 131023 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22300 500 2 2.29 1878687225 84069 53.02 22250 22800 21850 28300 15300 21800 22346.97 2.37 0 -4883 23400 22600 22200 21400 21000 22400 21200 51 6500 500 15260 50 1 10254685 2287 14.50 1.54 12 0.82 1538.00 14437.00 27200 20250414 -18.01 10180 20240805 119.06 27200 -18.01 20250414 14940 49.26 20250204 27200 -18.01 20250414 10180 119.06 20240805 2.13 Y 294570 500 51 억 243311 N N 1700 N 00 N
6 20250512 121023 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22350 550 2 2.52 1754297150 78493 49.50 22250 22800 21850 28300 15300 21800 22349.73 2.37 0 -3926 23400 22600 22200 21400 21000 22400 21200 51 6500 500 15260 50 1 10254685 2292 14.53 1.55 12 0.77 1538.00 14437.00 27200 20250414 -17.83 10180 20240805 119.55 27200 -17.83 20250414 14940 49.60 20250204 27200 -17.83 20250414 10180 119.55 20240805 2.13 Y 294570 500 51 억 243311 N N 1700 N 00 N
7 20250512 111022 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22550 750 2 3.44 1441022125 64465 40.65 22250 22800 21850 28300 15300 21800 22353.56 2.37 0 -510 23400 22600 22200 21400 21000 22400 21200 51 6500 500 15260 50 1 10254685 2312 14.66 1.56 12 0.63 1538.00 14437.00 27200 20250414 -17.10 10180 20240805 121.51 27200 -17.10 20250414 14940 50.94 20250204 27200 -17.10 20250414 10180 121.51 20240805 2.13 Y 294570 500 51 억 243311 N N 1700 N 00 N
8 20250512 101020 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22350 550 2 2.52 749428025 33797 21.31 22250 22500 21850 28300 15300 21800 22174.39 2.37 0 2853 23400 22600 22200 21400 21000 22400 21200 51 6500 500 15260 50 1 10254685 2292 14.53 1.55 12 0.33 1538.00 14437.00 27200 20250414 -17.83 10180 20240805 119.55 27200 -17.83 20250414 14940 49.60 20250204 27200 -17.83 20250414 10180 119.55 20240805 2.13 Y 294570 500 51 억 243311 N N 1700 N 00 N
9 20250512 091022 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22100 300 2 1.38 286973400 12929 8.15 22250 22500 21950 28300 15300 21800 22196.10 2.37 0 437 23400 22600 22200 21400 21000 22400 21200 51 6500 500 15260 50 1 10254685 2266 14.37 1.53 12 0.13 1538.00 14437.00 27200 20250414 -18.75 10180 20240805 117.09 27200 -18.75 20250414 14940 47.93 20250204 27200 -18.75 20250414 10180 117.09 20240805 2.13 Y 294570 500 51 억 243311 N N 1700 N 00 N
10 20250509 161014 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21800 -1200 5 -5.22 3495412975 156366 21.77 22700 23000 21800 29900 16100 23000 22354.09 2.28 0 9556 25233 24116 23383 22266 21533 23750 21900 51 6900 500 16100 50 1 10254685 2236 14.17 1.51 12 1.52 1538.00 14437.00 27200 20250414 -19.85 10180 20240805 114.15 27200 -19.85 20250414 14940 45.92 20250204 27200 -19.85 20250414 10180 114.15 20240805 2.10 Y 294570 500 51 억 233570 N N 1690 N 00 N
11 20250509 151025 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22050 -950 5 -4.13 3344148200 149461 20.81 22700 23000 21800 29900 16100 23000 22374.13 2.28 0 10337 25233 24116 23383 22266 21533 23750 21900 51 6900 500 16100 50 1 10254685 2261 14.34 1.53 12 1.46 1538.00 14437.00 27200 20250414 -18.93 10180 20240805 116.60 27200 -18.93 20250414 14940 47.59 20250204 27200 -18.93 20250414 10180 116.60 20240805 2.10 Y 294570 500 51 억 233570 N N 9423 N 00 N
12 20250509 141021 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22150 -850 5 -3.70 2732384375 121673 16.94 22700 23000 22050 29900 16100 23000 22456.16 2.28 0 8779 25233 24116 23383 22266 21533 23750 21900 51 6900 500 16100 50 1 10254685 2271 14.40 1.53 12 1.19 1538.00 14437.00 27200 20250414 -18.57 10180 20240805 117.58 27200 -18.57 20250414 14940 48.26 20250204 27200 -18.57 20250414 10180 117.58 20240805 2.10 Y 294570 500 51 억 233570 N N 9423 N 00 N