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
338220/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
20250512,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19730,1070,2,5.73,4027352340,202866,487.75,19900,20350,19220,24250,13070,18660,19852.32,2.07,0,28448,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,10,1,13999323,2762,-21.15,8.97,12,1.45,-933.00,2199.00,39700,20240822,-50.30,15490,20250409,27.37,28300,-30.28,20250206,15490,27.37,20250409,39700,-50.30,20240822,15490,27.37,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2600,N,00,N
20250512,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19580,920,2,4.93,3919265910,197373,474.55,19900,20350,19220,24250,13070,18660,19857.15,2.07,0,28547,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,10,1,13999323,2741,-20.99,8.90,12,1.41,-933.00,2199.00,39700,20240822,-50.68,15490,20250409,26.40,28300,-30.81,20250206,15490,26.40,20250409,39700,-50.68,20240822,15490,26.40,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2366,N,00,N
20250512,141100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19680,1020,2,5.47,3749591695,188725,453.75,19900,20350,19220,24250,13070,18660,19868.02,2.07,0,30992,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,10,1,13999323,2755,-21.09,8.95,12,1.35,-933.00,2199.00,39700,20240822,-50.43,15490,20250409,27.05,28300,-30.46,20250206,15490,27.05,20250409,39700,-50.43,20240822,15490,27.05,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2366,N,00,N
20250512,131059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19710,1050,2,5.63,3398966440,170869,410.82,19900,20350,19220,24250,13070,18660,19892.24,2.07,0,31875,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,10,1,13999323,2759,-21.13,8.96,12,1.22,-933.00,2199.00,39700,20240822,-50.35,15490,20250409,27.24,28300,-30.35,20250206,15490,27.24,20250409,39700,-50.35,20240822,15490,27.24,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2366,N,00,N
20250512,121100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20050,1390,2,7.45,3135114480,157610,378.94,19900,20350,19220,24250,13070,18660,19891.60,2.07,0,32441,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,50,1,13999323,2807,-21.49,9.12,12,1.13,-933.00,2199.00,39700,20240822,-49.50,15490,20250409,29.44,28300,-29.15,20250206,15490,29.44,20250409,39700,-49.50,20240822,15490,29.44,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2366,N,00,N
20250512,111059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20100,1440,2,7.72,2667749285,134309,322.92,19900,20350,19220,24250,13070,18660,19862.77,2.07,0,35308,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,50,1,13999323,2814,-21.54,9.14,12,0.96,-933.00,2199.00,39700,20240822,-49.37,15490,20250409,29.76,28300,-28.98,20250206,15490,29.76,20250409,39700,-49.37,20240822,15490,29.76,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2366,N,00,N
20250512,101056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19940,1280,2,6.86,1638065340,83092,199.78,19900,20050,19220,24250,13070,18660,19713.88,2.07,0,14295,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,10,1,13999323,2791,-21.37,9.07,12,0.59,-933.00,2199.00,39700,20240822,-49.77,15490,20250409,28.73,28300,-29.54,20250206,15490,28.73,20250409,39700,-49.77,20240822,15490,28.73,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2366,N,00,N
20250512,091058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19290,630,2,3.38,433622870,22061,53.04,19900,19900,19250,24250,13070,18660,19655.63,2.07,0,-1887,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,10,1,13999323,2700,-20.68,8.77,12,0.16,-933.00,2199.00,39700,20240822,-51.41,15490,20250409,24.53,28300,-31.84,20250206,15490,24.53,20250409,39700,-51.41,20240822,15490,24.53,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2366,N,00,N
20250509,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18660,-30,5,-0.16,775516480,41592,135.29,18850,19090,18410,24250,13090,18690,18645.81,2.12,0,-4943,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2612,-20.00,8.49,12,0.30,-933.00,2199.00,39700,20240822,-53.00,15490,20250409,20.46,28300,-34.06,20250206,15490,20.46,20250409,39700,-53.00,20240822,15490,20.46,20250409,0.61,Y,338220,100,13 억,,296590,N,N,2366,N,00,N
20250509,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18580,-110,5,-0.59,749640000,40204,130.77,18850,19090,18410,24250,13090,18690,18645.91,2.12,0,-5051,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2601,-19.91,8.45,12,0.29,-933.00,2199.00,39700,20240822,-53.20,15490,20250409,19.95,28300,-34.35,20250206,15490,19.95,20250409,39700,-53.20,20240822,15490,19.95,20250409,0.61,Y,338220,100,13 억,,296590,N,N,1531,N,00,N
20250509,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18480,-210,5,-1.12,664812090,35646,115.95,18850,19090,18410,24250,13090,18690,18650.40,2.12,0,-5661,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2587,-19.81,8.40,12,0.25,-933.00,2199.00,39700,20240822,-53.45,15490,20250409,19.30,28300,-34.70,20250206,15490,19.30,20250409,39700,-53.45,20240822,15490,19.30,20250409,0.61,Y,338220,100,13 억,,296590,N,N,1531,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 161049 57 100.00 KOSDAQ IT 서비스 N N N N N 19730 1070 2 5.73 4027352340 202866 487.75 19900 20350 19220 24250 13070 18660 19852.32 2.07 0 28448 19400 19030 18720 18350 18040 18875 18195 14 5590 100 13430 10 1 13999323 2762 -21.15 8.97 12 1.45 -933.00 2199.00 39700 20240822 -50.30 15490 20250409 27.37 28300 -30.28 20250206 15490 27.37 20250409 39700 -50.30 20240822 15490 27.37 20250409 0.62 Y 338220 100 13 억 289087 N N 2600 N 00 N
3 20250512 151101 57 100.00 KOSDAQ IT 서비스 N N N N N 19580 920 2 4.93 3919265910 197373 474.55 19900 20350 19220 24250 13070 18660 19857.15 2.07 0 28547 19400 19030 18720 18350 18040 18875 18195 14 5590 100 13430 10 1 13999323 2741 -20.99 8.90 12 1.41 -933.00 2199.00 39700 20240822 -50.68 15490 20250409 26.40 28300 -30.81 20250206 15490 26.40 20250409 39700 -50.68 20240822 15490 26.40 20250409 0.62 Y 338220 100 13 억 289087 N N 2366 N 00 N
4 20250512 141100 57 100.00 KOSDAQ IT 서비스 N N N N N 19680 1020 2 5.47 3749591695 188725 453.75 19900 20350 19220 24250 13070 18660 19868.02 2.07 0 30992 19400 19030 18720 18350 18040 18875 18195 14 5590 100 13430 10 1 13999323 2755 -21.09 8.95 12 1.35 -933.00 2199.00 39700 20240822 -50.43 15490 20250409 27.05 28300 -30.46 20250206 15490 27.05 20250409 39700 -50.43 20240822 15490 27.05 20250409 0.62 Y 338220 100 13 억 289087 N N 2366 N 00 N
5 20250512 131059 57 100.00 KOSDAQ IT 서비스 N N N N N 19710 1050 2 5.63 3398966440 170869 410.82 19900 20350 19220 24250 13070 18660 19892.24 2.07 0 31875 19400 19030 18720 18350 18040 18875 18195 14 5590 100 13430 10 1 13999323 2759 -21.13 8.96 12 1.22 -933.00 2199.00 39700 20240822 -50.35 15490 20250409 27.24 28300 -30.35 20250206 15490 27.24 20250409 39700 -50.35 20240822 15490 27.24 20250409 0.62 Y 338220 100 13 억 289087 N N 2366 N 00 N
6 20250512 121100 57 100.00 KOSDAQ IT 서비스 N N N N N 20050 1390 2 7.45 3135114480 157610 378.94 19900 20350 19220 24250 13070 18660 19891.60 2.07 0 32441 19400 19030 18720 18350 18040 18875 18195 14 5590 100 13430 50 1 13999323 2807 -21.49 9.12 12 1.13 -933.00 2199.00 39700 20240822 -49.50 15490 20250409 29.44 28300 -29.15 20250206 15490 29.44 20250409 39700 -49.50 20240822 15490 29.44 20250409 0.62 Y 338220 100 13 억 289087 N N 2366 N 00 N
7 20250512 111059 57 100.00 KOSDAQ IT 서비스 N N N N N 20100 1440 2 7.72 2667749285 134309 322.92 19900 20350 19220 24250 13070 18660 19862.77 2.07 0 35308 19400 19030 18720 18350 18040 18875 18195 14 5590 100 13430 50 1 13999323 2814 -21.54 9.14 12 0.96 -933.00 2199.00 39700 20240822 -49.37 15490 20250409 29.76 28300 -28.98 20250206 15490 29.76 20250409 39700 -49.37 20240822 15490 29.76 20250409 0.62 Y 338220 100 13 억 289087 N N 2366 N 00 N
8 20250512 101056 57 100.00 KOSDAQ IT 서비스 N N N N N 19940 1280 2 6.86 1638065340 83092 199.78 19900 20050 19220 24250 13070 18660 19713.88 2.07 0 14295 19400 19030 18720 18350 18040 18875 18195 14 5590 100 13430 10 1 13999323 2791 -21.37 9.07 12 0.59 -933.00 2199.00 39700 20240822 -49.77 15490 20250409 28.73 28300 -29.54 20250206 15490 28.73 20250409 39700 -49.77 20240822 15490 28.73 20250409 0.62 Y 338220 100 13 억 289087 N N 2366 N 00 N
9 20250512 091058 57 100.00 KOSDAQ IT 서비스 N N N N N 19290 630 2 3.38 433622870 22061 53.04 19900 19900 19250 24250 13070 18660 19655.63 2.07 0 -1887 19400 19030 18720 18350 18040 18875 18195 14 5590 100 13430 10 1 13999323 2700 -20.68 8.77 12 0.16 -933.00 2199.00 39700 20240822 -51.41 15490 20250409 24.53 28300 -31.84 20250206 15490 24.53 20250409 39700 -51.41 20240822 15490 24.53 20250409 0.62 Y 338220 100 13 억 289087 N N 2366 N 00 N
10 20250509 161049 57 100.00 KOSDAQ IT 서비스 N N N N N 18660 -30 5 -0.16 775516480 41592 135.29 18850 19090 18410 24250 13090 18690 18645.81 2.12 0 -4943 19363 19026 18713 18376 18063 18870 18220 14 5560 100 13450 10 1 13999323 2612 -20.00 8.49 12 0.30 -933.00 2199.00 39700 20240822 -53.00 15490 20250409 20.46 28300 -34.06 20250206 15490 20.46 20250409 39700 -53.00 20240822 15490 20.46 20250409 0.61 Y 338220 100 13 억 296590 N N 2366 N 00 N
11 20250509 151101 57 100.00 KOSDAQ IT 서비스 N N N N N 18580 -110 5 -0.59 749640000 40204 130.77 18850 19090 18410 24250 13090 18690 18645.91 2.12 0 -5051 19363 19026 18713 18376 18063 18870 18220 14 5560 100 13450 10 1 13999323 2601 -19.91 8.45 12 0.29 -933.00 2199.00 39700 20240822 -53.20 15490 20250409 19.95 28300 -34.35 20250206 15490 19.95 20250409 39700 -53.20 20240822 15490 19.95 20250409 0.61 Y 338220 100 13 억 296590 N N 1531 N 00 N
12 20250509 141057 57 100.00 KOSDAQ IT 서비스 N N N N N 18480 -210 5 -1.12 664812090 35646 115.95 18850 19090 18410 24250 13090 18690 18650.40 2.12 0 -5661 19363 19026 18713 18376 18063 18870 18220 14 5560 100 13450 10 1 13999323 2587 -19.81 8.40 12 0.25 -933.00 2199.00 39700 20240822 -53.45 15490 20250409 19.30 28300 -34.70 20250206 15490 19.30 20250409 39700 -53.45 20240822 15490 19.30 20250409 0.61 Y 338220 100 13 억 296590 N N 1531 N 00 N