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
023770/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
20250513,160329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,5,2,0.16,31149735,10142,265.15,3065,3095,3055,3975,2145,3060,3071.36,6.11,0,911,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,269,-3.89,1.41,12,0.12,-787.00,2174.00,8680,20240913,-64.69,2890,20250507,6.06,4310,-28.89,20250221,2890,6.06,20250507,8680,-64.69,20240913,2890,6.06,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
20250513,150332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,20,2,0.65,30668625,9985,261.05,3065,3095,3055,3975,2145,3060,3071.47,6.11,0,893,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,270,-3.91,1.42,12,0.11,-787.00,2174.00,8680,20240913,-64.52,2890,20250507,6.57,4310,-28.54,20250221,2890,6.57,20250507,8680,-64.52,20240913,2890,6.57,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
20250513,140333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-5,5,-0.16,29870840,9725,254.25,3065,3095,3055,3975,2145,3060,3071.55,6.11,0,911,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,268,-3.88,1.41,12,0.11,-787.00,2174.00,8680,20240913,-64.80,2890,20250507,5.71,4310,-29.12,20250221,2890,5.71,20250507,8680,-64.80,20240913,2890,5.71,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
20250513,130334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,25,2,0.82,29704900,9671,252.84,3065,3095,3055,3975,2145,3060,3071.54,6.11,0,926,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,270,-3.92,1.42,12,0.11,-787.00,2174.00,8680,20240913,-64.46,2890,20250507,6.75,4310,-28.42,20250221,2890,6.75,20250507,8680,-64.46,20240913,2890,6.75,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
20250513,120335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,30,2,0.98,27740270,9032,236.13,3065,3095,3055,3975,2145,3060,3071.33,6.11,0,466,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,271,-3.93,1.42,12,0.10,-787.00,2174.00,8680,20240913,-64.40,2890,20250507,6.92,4310,-28.31,20250221,2890,6.92,20250507,8680,-64.40,20240913,2890,6.92,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
20250513,110334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,15,2,0.49,12060085,3940,103.01,3065,3090,3055,3975,2145,3060,3060.94,6.11,0,886,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,270,-3.91,1.41,12,0.04,-787.00,2174.00,8680,20240913,-64.57,2890,20250507,6.40,4310,-28.65,20250221,2890,6.40,20250507,8680,-64.57,20240913,2890,6.40,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
20250513,100334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,0,3,0.00,11453105,3742,97.83,3065,3090,3055,3975,2145,3060,3060.69,6.11,0,848,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,268,-3.89,1.41,12,0.04,-787.00,2174.00,8680,20240913,-64.75,2890,20250507,5.88,4310,-29.00,20250221,2890,5.88,20250507,8680,-64.75,20240913,2890,5.88,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
20250513,090336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,30,2,0.98,798895,261,6.82,3065,3090,3060,3975,2145,3060,3060.90,6.11,0,28,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,271,-3.93,1.42,12,0.00,-787.00,2174.00,8680,20240913,-64.40,2890,20250507,6.92,4310,-28.31,20250221,2890,6.92,20250507,8680,-64.40,20240913,2890,6.92,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
20250512,160328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-15,5,-0.49,11735685,3825,37.63,3100,3100,3030,3995,2155,3075,3068.15,6.11,0,-298,3141,3107,3066,3032,2991,3087,3012,44,920,500,2020,5,1,8766820,268,-3.89,1.41,12,0.04,-787.00,2174.00,8680,20240913,-64.75,2890,20250507,5.88,4310,-29.00,20250221,2890,5.88,20250507,8680,-64.75,20240913,2890,5.88,20250507,0.10,Y,023770,500,43 억,,535869,N,N,0,N,00,N
20250512,150331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-15,5,-0.49,11414330,3720,36.59,3100,3100,3030,3995,2155,3075,3068.37,6.11,0,-297,3141,3107,3066,3032,2991,3087,3012,44,920,500,2020,5,1,8766820,268,-3.89,1.41,12,0.04,-787.00,2174.00,8680,20240913,-64.75,2890,20250507,5.88,4310,-29.00,20250221,2890,5.88,20250507,8680,-64.75,20240913,2890,5.88,20250507,0.10,Y,023770,500,43 억,,535869,N,N,0,N,00,N
20250512,140331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,5,2,0.16,11153105,3635,35.76,3100,3100,3030,3995,2155,3075,3068.25,6.11,0,-319,3141,3107,3066,3032,2991,3087,3012,44,920,500,2020,5,1,8766820,270,-3.91,1.42,12,0.04,-787.00,2174.00,8680,20240913,-64.52,2890,20250507,6.57,4310,-28.54,20250221,2890,6.57,20250507,8680,-64.52,20240913,2890,6.57,20250507,0.10,Y,023770,500,43 억,,535869,N,N,0,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 160329 57 100.00 KOSDAQ IT 서비스 N N N N N 3065 5 2 0.16 31149735 10142 265.15 3065 3095 3055 3975 2145 3060 3071.36 6.11 0 911 3133 3096 3063 3026 2993 3080 3010 44 915 500 2010 5 1 8766820 269 -3.89 1.41 12 0.12 -787.00 2174.00 8680 20240913 -64.69 2890 20250507 6.06 4310 -28.89 20250221 2890 6.06 20250507 8680 -64.69 20240913 2890 6.06 20250507 0.10 Y 023770 500 43 억 535222 N N 0 N 00 N
3 20250513 150332 57 100.00 KOSDAQ IT 서비스 N N N N N 3080 20 2 0.65 30668625 9985 261.05 3065 3095 3055 3975 2145 3060 3071.47 6.11 0 893 3133 3096 3063 3026 2993 3080 3010 44 915 500 2010 5 1 8766820 270 -3.91 1.42 12 0.11 -787.00 2174.00 8680 20240913 -64.52 2890 20250507 6.57 4310 -28.54 20250221 2890 6.57 20250507 8680 -64.52 20240913 2890 6.57 20250507 0.10 Y 023770 500 43 억 535222 N N 0 N 00 N
4 20250513 140333 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 -5 5 -0.16 29870840 9725 254.25 3065 3095 3055 3975 2145 3060 3071.55 6.11 0 911 3133 3096 3063 3026 2993 3080 3010 44 915 500 2010 5 1 8766820 268 -3.88 1.41 12 0.11 -787.00 2174.00 8680 20240913 -64.80 2890 20250507 5.71 4310 -29.12 20250221 2890 5.71 20250507 8680 -64.80 20240913 2890 5.71 20250507 0.10 Y 023770 500 43 억 535222 N N 0 N 00 N
5 20250513 130334 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 25 2 0.82 29704900 9671 252.84 3065 3095 3055 3975 2145 3060 3071.54 6.11 0 926 3133 3096 3063 3026 2993 3080 3010 44 915 500 2010 5 1 8766820 270 -3.92 1.42 12 0.11 -787.00 2174.00 8680 20240913 -64.46 2890 20250507 6.75 4310 -28.42 20250221 2890 6.75 20250507 8680 -64.46 20240913 2890 6.75 20250507 0.10 Y 023770 500 43 억 535222 N N 0 N 00 N
6 20250513 120335 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 30 2 0.98 27740270 9032 236.13 3065 3095 3055 3975 2145 3060 3071.33 6.11 0 466 3133 3096 3063 3026 2993 3080 3010 44 915 500 2010 5 1 8766820 271 -3.93 1.42 12 0.10 -787.00 2174.00 8680 20240913 -64.40 2890 20250507 6.92 4310 -28.31 20250221 2890 6.92 20250507 8680 -64.40 20240913 2890 6.92 20250507 0.10 Y 023770 500 43 억 535222 N N 0 N 00 N
7 20250513 110334 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 15 2 0.49 12060085 3940 103.01 3065 3090 3055 3975 2145 3060 3060.94 6.11 0 886 3133 3096 3063 3026 2993 3080 3010 44 915 500 2010 5 1 8766820 270 -3.91 1.41 12 0.04 -787.00 2174.00 8680 20240913 -64.57 2890 20250507 6.40 4310 -28.65 20250221 2890 6.40 20250507 8680 -64.57 20240913 2890 6.40 20250507 0.10 Y 023770 500 43 억 535222 N N 0 N 00 N
8 20250513 100334 57 100.00 KOSDAQ IT 서비스 N N N N N 3060 0 3 0.00 11453105 3742 97.83 3065 3090 3055 3975 2145 3060 3060.69 6.11 0 848 3133 3096 3063 3026 2993 3080 3010 44 915 500 2010 5 1 8766820 268 -3.89 1.41 12 0.04 -787.00 2174.00 8680 20240913 -64.75 2890 20250507 5.88 4310 -29.00 20250221 2890 5.88 20250507 8680 -64.75 20240913 2890 5.88 20250507 0.10 Y 023770 500 43 억 535222 N N 0 N 00 N
9 20250513 090336 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 30 2 0.98 798895 261 6.82 3065 3090 3060 3975 2145 3060 3060.90 6.11 0 28 3133 3096 3063 3026 2993 3080 3010 44 915 500 2010 5 1 8766820 271 -3.93 1.42 12 0.00 -787.00 2174.00 8680 20240913 -64.40 2890 20250507 6.92 4310 -28.31 20250221 2890 6.92 20250507 8680 -64.40 20240913 2890 6.92 20250507 0.10 Y 023770 500 43 억 535222 N N 0 N 00 N
10 20250512 160328 57 100.00 KOSDAQ IT 서비스 N N N N N 3060 -15 5 -0.49 11735685 3825 37.63 3100 3100 3030 3995 2155 3075 3068.15 6.11 0 -298 3141 3107 3066 3032 2991 3087 3012 44 920 500 2020 5 1 8766820 268 -3.89 1.41 12 0.04 -787.00 2174.00 8680 20240913 -64.75 2890 20250507 5.88 4310 -29.00 20250221 2890 5.88 20250507 8680 -64.75 20240913 2890 5.88 20250507 0.10 Y 023770 500 43 억 535869 N N 0 N 00 N
11 20250512 150331 57 100.00 KOSDAQ IT 서비스 N N N N N 3060 -15 5 -0.49 11414330 3720 36.59 3100 3100 3030 3995 2155 3075 3068.37 6.11 0 -297 3141 3107 3066 3032 2991 3087 3012 44 920 500 2020 5 1 8766820 268 -3.89 1.41 12 0.04 -787.00 2174.00 8680 20240913 -64.75 2890 20250507 5.88 4310 -29.00 20250221 2890 5.88 20250507 8680 -64.75 20240913 2890 5.88 20250507 0.10 Y 023770 500 43 억 535869 N N 0 N 00 N
12 20250512 140331 57 100.00 KOSDAQ IT 서비스 N N N N N 3080 5 2 0.16 11153105 3635 35.76 3100 3100 3030 3995 2155 3075 3068.25 6.11 0 -319 3141 3107 3066 3032 2991 3087 3012 44 920 500 2020 5 1 8766820 270 -3.91 1.42 12 0.04 -787.00 2174.00 8680 20240913 -64.52 2890 20250507 6.57 4310 -28.54 20250221 2890 6.57 20250507 8680 -64.52 20240913 2890 6.57 20250507 0.10 Y 023770 500 43 억 535869 N N 0 N 00 N