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
298830/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
20250512,161018,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5340,80,2,1.52,1883072410,352073,145.48,5360,5420,5280,6830,3690,5260,5348.54,2.34,0,35045,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2810,26.05,2.98,12,0.67,205.00,1791.00,7800,20240530,-31.54,3590,20240805,48.75,6400,-16.56,20250115,3980,34.17,20250409,7800,-31.54,20240530,3590,48.75,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,37551,N,00,N
20250512,151029,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5340,80,2,1.52,1779360445,332635,137.45,5360,5420,5280,6830,3690,5260,5349.29,2.34,0,36055,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2810,26.05,2.98,12,0.63,205.00,1791.00,7800,20240530,-31.54,3590,20240805,48.75,6400,-16.56,20250115,3980,34.17,20250409,7800,-31.54,20240530,3590,48.75,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,29813,N,00,N
20250512,141028,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5300,40,2,0.76,1588032870,296587,122.55,5360,5420,5280,6830,3690,5260,5354.36,2.34,0,33288,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2789,25.85,2.96,12,0.56,205.00,1791.00,7800,20240530,-32.05,3590,20240805,47.63,6400,-17.19,20250115,3980,33.17,20250409,7800,-32.05,20240530,3590,47.63,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,29813,N,00,N
20250512,131027,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5320,60,2,1.14,1467537320,273875,113.17,5360,5420,5290,6830,3690,5260,5358.42,2.34,0,36712,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2799,25.95,2.97,12,0.52,205.00,1791.00,7800,20240530,-31.79,3590,20240805,48.19,6400,-16.88,20250115,3980,33.67,20250409,7800,-31.79,20240530,3590,48.19,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,29813,N,00,N
20250512,121028,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5320,60,2,1.14,1335569380,249100,102.93,5360,5420,5290,6830,3690,5260,5361.58,2.34,0,38671,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2799,25.95,2.97,12,0.47,205.00,1791.00,7800,20240530,-31.79,3590,20240805,48.19,6400,-16.88,20250115,3980,33.67,20250409,7800,-31.79,20240530,3590,48.19,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,29813,N,00,N
20250512,111027,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5360,100,2,1.90,1109446620,206890,85.49,5360,5420,5290,6830,3690,5260,5362.50,2.34,0,45934,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2820,26.15,2.99,12,0.39,205.00,1791.00,7800,20240530,-31.28,3590,20240805,49.30,6400,-16.25,20250115,3980,34.67,20250409,7800,-31.28,20240530,3590,49.30,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,29813,N,00,N
20250512,101024,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5370,110,2,2.09,646161625,120831,49.93,5360,5400,5290,6830,3690,5260,5347.65,2.34,0,22121,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2826,26.20,3.00,12,0.23,205.00,1791.00,7800,20240530,-31.15,3590,20240805,49.58,6400,-16.09,20250115,3980,34.92,20250409,7800,-31.15,20240530,3590,49.58,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,29813,N,00,N
20250512,091027,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5310,50,2,0.95,217099080,40640,16.79,5360,5400,5310,6830,3690,5260,5342.00,2.34,0,5763,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2794,25.90,2.96,12,0.08,205.00,1791.00,7800,20240530,-31.92,3590,20240805,47.91,6400,-17.03,20250115,3980,33.42,20250409,7800,-31.92,20240530,3590,47.91,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,29813,N,00,N
20250509,161019,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5260,30,2,0.57,1264665650,242011,68.79,5300,5300,5160,6790,3670,5230,5225.61,2.28,0,21196,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2768,25.66,2.94,12,0.46,205.00,1791.00,7800,20240530,-32.56,3590,20240805,46.52,6400,-17.81,20250115,3980,32.16,20250409,7800,-32.56,20240530,3590,46.52,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,29813,N,00,N
20250509,151029,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5240,10,2,0.19,1172833430,224486,63.81,5300,5300,5160,6790,3670,5230,5224.53,2.28,0,16751,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2757,25.56,2.93,12,0.43,205.00,1791.00,7800,20240530,-32.82,3590,20240805,45.96,6400,-18.12,20250115,3980,31.66,20250409,7800,-32.82,20240530,3590,45.96,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,35055,N,00,N
20250509,141025,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5190,-40,5,-0.76,952176280,182271,51.81,5300,5300,5160,6790,3670,5230,5223.96,2.28,0,3008,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2731,25.32,2.90,12,0.35,205.00,1791.00,7800,20240530,-33.46,3590,20240805,44.57,6400,-18.91,20250115,3980,30.40,20250409,7800,-33.46,20240530,3590,44.57,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,35055,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 161018 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5340 80 2 1.52 1883072410 352073 145.48 5360 5420 5280 6830 3690 5260 5348.54 2.34 0 35045 5380 5320 5240 5180 5100 5280 5140 53 1570 100 3680 10 1 52619061 2810 26.05 2.98 12 0.67 205.00 1791.00 7800 20240530 -31.54 3590 20240805 48.75 6400 -16.56 20250115 3980 34.17 20250409 7800 -31.54 20240530 3590 48.75 20240805 5.63 Y 298830 100 53 억 1233020 N N 37551 N 00 N
3 20250512 151029 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5340 80 2 1.52 1779360445 332635 137.45 5360 5420 5280 6830 3690 5260 5349.29 2.34 0 36055 5380 5320 5240 5180 5100 5280 5140 53 1570 100 3680 10 1 52619061 2810 26.05 2.98 12 0.63 205.00 1791.00 7800 20240530 -31.54 3590 20240805 48.75 6400 -16.56 20250115 3980 34.17 20250409 7800 -31.54 20240530 3590 48.75 20240805 5.63 Y 298830 100 53 억 1233020 N N 29813 N 00 N
4 20250512 141028 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5300 40 2 0.76 1588032870 296587 122.55 5360 5420 5280 6830 3690 5260 5354.36 2.34 0 33288 5380 5320 5240 5180 5100 5280 5140 53 1570 100 3680 10 1 52619061 2789 25.85 2.96 12 0.56 205.00 1791.00 7800 20240530 -32.05 3590 20240805 47.63 6400 -17.19 20250115 3980 33.17 20250409 7800 -32.05 20240530 3590 47.63 20240805 5.63 Y 298830 100 53 억 1233020 N N 29813 N 00 N
5 20250512 131027 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5320 60 2 1.14 1467537320 273875 113.17 5360 5420 5290 6830 3690 5260 5358.42 2.34 0 36712 5380 5320 5240 5180 5100 5280 5140 53 1570 100 3680 10 1 52619061 2799 25.95 2.97 12 0.52 205.00 1791.00 7800 20240530 -31.79 3590 20240805 48.19 6400 -16.88 20250115 3980 33.67 20250409 7800 -31.79 20240530 3590 48.19 20240805 5.63 Y 298830 100 53 억 1233020 N N 29813 N 00 N
6 20250512 121028 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5320 60 2 1.14 1335569380 249100 102.93 5360 5420 5290 6830 3690 5260 5361.58 2.34 0 38671 5380 5320 5240 5180 5100 5280 5140 53 1570 100 3680 10 1 52619061 2799 25.95 2.97 12 0.47 205.00 1791.00 7800 20240530 -31.79 3590 20240805 48.19 6400 -16.88 20250115 3980 33.67 20250409 7800 -31.79 20240530 3590 48.19 20240805 5.63 Y 298830 100 53 억 1233020 N N 29813 N 00 N
7 20250512 111027 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5360 100 2 1.90 1109446620 206890 85.49 5360 5420 5290 6830 3690 5260 5362.50 2.34 0 45934 5380 5320 5240 5180 5100 5280 5140 53 1570 100 3680 10 1 52619061 2820 26.15 2.99 12 0.39 205.00 1791.00 7800 20240530 -31.28 3590 20240805 49.30 6400 -16.25 20250115 3980 34.67 20250409 7800 -31.28 20240530 3590 49.30 20240805 5.63 Y 298830 100 53 억 1233020 N N 29813 N 00 N
8 20250512 101024 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5370 110 2 2.09 646161625 120831 49.93 5360 5400 5290 6830 3690 5260 5347.65 2.34 0 22121 5380 5320 5240 5180 5100 5280 5140 53 1570 100 3680 10 1 52619061 2826 26.20 3.00 12 0.23 205.00 1791.00 7800 20240530 -31.15 3590 20240805 49.58 6400 -16.09 20250115 3980 34.92 20250409 7800 -31.15 20240530 3590 49.58 20240805 5.63 Y 298830 100 53 억 1233020 N N 29813 N 00 N
9 20250512 091027 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5310 50 2 0.95 217099080 40640 16.79 5360 5400 5310 6830 3690 5260 5342.00 2.34 0 5763 5380 5320 5240 5180 5100 5280 5140 53 1570 100 3680 10 1 52619061 2794 25.90 2.96 12 0.08 205.00 1791.00 7800 20240530 -31.92 3590 20240805 47.91 6400 -17.03 20250115 3980 33.42 20250409 7800 -31.92 20240530 3590 47.91 20240805 5.63 Y 298830 100 53 억 1233020 N N 29813 N 00 N
10 20250509 161019 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5260 30 2 0.57 1264665650 242011 68.79 5300 5300 5160 6790 3670 5230 5225.61 2.28 0 21196 5350 5290 5170 5110 4990 5320 5140 53 1560 100 3660 10 1 52619061 2768 25.66 2.94 12 0.46 205.00 1791.00 7800 20240530 -32.56 3590 20240805 46.52 6400 -17.81 20250115 3980 32.16 20250409 7800 -32.56 20240530 3590 46.52 20240805 5.67 Y 298830 100 53 억 1198473 N N 29813 N 00 N
11 20250509 151029 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5240 10 2 0.19 1172833430 224486 63.81 5300 5300 5160 6790 3670 5230 5224.53 2.28 0 16751 5350 5290 5170 5110 4990 5320 5140 53 1560 100 3660 10 1 52619061 2757 25.56 2.93 12 0.43 205.00 1791.00 7800 20240530 -32.82 3590 20240805 45.96 6400 -18.12 20250115 3980 31.66 20250409 7800 -32.82 20240530 3590 45.96 20240805 5.67 Y 298830 100 53 억 1198473 N N 35055 N 00 N
12 20250509 141025 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5190 -40 5 -0.76 952176280 182271 51.81 5300 5300 5160 6790 3670 5230 5223.96 2.28 0 3008 5350 5290 5170 5110 4990 5320 5140 53 1560 100 3660 10 1 52619061 2731 25.32 2.90 12 0.35 205.00 1791.00 7800 20240530 -33.46 3590 20240805 44.57 6400 -18.91 20250115 3980 30.40 20250409 7800 -33.46 20240530 3590 44.57 20240805 5.67 Y 298830 100 53 억 1198473 N N 35055 N 00 N