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
028080/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
20250513,160343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-15,5,-0.65,89385215,39161,44.47,2310,2325,2260,2990,1610,2300,2282.51,1.22,0,-4234,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,287,-1.35,0.42,12,0.31,-1695.00,5478.00,4500,20240430,-49.22,1611,20241209,41.84,4430,-48.42,20250408,1960,16.58,20250331,4430,-48.42,20250408,1611,41.84,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
20250513,150348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-30,5,-1.30,84547425,37044,42.07,2310,2325,2260,2990,1610,2300,2282.35,1.22,0,-4729,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,286,-1.34,0.41,12,0.29,-1695.00,5478.00,4500,20240430,-49.56,1611,20241209,40.91,4430,-48.76,20250408,1960,15.82,20250331,4430,-48.76,20250408,1611,40.91,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
20250513,140348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-40,5,-1.74,79086195,34637,39.33,2310,2325,2260,2990,1610,2300,2283.29,1.22,0,-3582,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,284,-1.33,0.41,12,0.28,-1695.00,5478.00,4500,20240430,-49.78,1611,20241209,40.29,4430,-48.98,20250408,1960,15.31,20250331,4430,-48.98,20250408,1611,40.29,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
20250513,130350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-15,5,-0.65,72025665,31532,35.81,2310,2325,2260,2990,1610,2300,2284.21,1.22,0,-1253,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,287,-1.35,0.42,12,0.25,-1695.00,5478.00,4500,20240430,-49.22,1611,20241209,41.84,4430,-48.42,20250408,1960,16.58,20250331,4430,-48.42,20250408,1611,41.84,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
20250513,120350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-5,5,-0.22,64210740,28115,31.93,2310,2325,2260,2990,1610,2300,2283.86,1.22,0,-1437,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,289,-1.35,0.42,12,0.22,-1695.00,5478.00,4500,20240430,-49.00,1611,20241209,42.46,4430,-48.19,20250408,1960,17.09,20250331,4430,-48.19,20250408,1611,42.46,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
20250513,110349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-10,5,-0.43,59091585,25883,29.39,2310,2325,2260,2990,1610,2300,2283.03,1.22,0,-743,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,288,-1.35,0.42,12,0.21,-1695.00,5478.00,4500,20240430,-49.11,1611,20241209,42.15,4430,-48.31,20250408,1960,16.84,20250331,4430,-48.31,20250408,1611,42.15,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
20250513,100350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-25,5,-1.09,40951075,17917,20.35,2310,2325,2260,2990,1610,2300,2285.60,1.22,0,-40,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,286,-1.34,0.42,12,0.14,-1695.00,5478.00,4500,20240430,-49.44,1611,20241209,41.22,4430,-48.65,20250408,1960,16.07,20250331,4430,-48.65,20250408,1611,41.22,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
20250513,090352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-10,5,-0.43,19589150,8494,9.65,2310,2325,2290,2990,1610,2300,2306.23,1.22,0,-2387,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,288,-1.35,0.42,12,0.07,-1695.00,5478.00,4500,20240430,-49.11,1611,20241209,42.15,4430,-48.31,20250408,1960,16.84,20250331,4430,-48.31,20250408,1611,42.15,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
20250512,160343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,55,2,2.45,196934335,87479,165.86,2245,2300,2175,2915,1575,2245,2251.22,1.12,0,12059,2311,2277,2211,2177,2111,2295,2195,63,670,500,1340,5,1,12577506,289,-1.36,0.42,12,0.70,-1695.00,5478.00,4500,20240430,-48.89,1611,20241209,42.77,4430,-48.08,20250408,1960,17.35,20250331,4430,-48.08,20250408,1611,42.77,20241209,0.00,Y,028080,500,62 억,,141289,N,N,3261,N,00,N
20250512,150347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,25,2,1.11,183797090,81745,154.98,2245,2300,2175,2915,1575,2245,2248.42,1.12,0,13899,2311,2277,2211,2177,2111,2295,2195,63,670,500,1340,5,1,12577506,286,-1.34,0.41,12,0.65,-1695.00,5478.00,4500,20240430,-49.56,1611,20241209,40.91,4430,-48.76,20250408,1960,15.82,20250331,4430,-48.76,20250408,1611,40.91,20241209,0.00,Y,028080,500,62 억,,141289,N,N,791,N,00,N
20250512,140346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,30,2,1.34,176245390,78420,148.68,2245,2300,2175,2915,1575,2245,2247.45,1.12,0,13927,2311,2277,2211,2177,2111,2295,2195,63,670,500,1340,5,1,12577506,286,-1.34,0.42,12,0.62,-1695.00,5478.00,4500,20240430,-49.44,1611,20241209,41.22,4430,-48.65,20250408,1960,16.07,20250331,4430,-48.65,20250408,1611,41.22,20241209,0.00,Y,028080,500,62 억,,141289,N,N,791,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 160343 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 -15 5 -0.65 89385215 39161 44.47 2310 2325 2260 2990 1610 2300 2282.51 1.22 0 -4234 2383 2341 2258 2216 2133 2362 2237 63 690 500 1380 5 1 12577506 287 -1.35 0.42 12 0.31 -1695.00 5478.00 4500 20240430 -49.22 1611 20241209 41.84 4430 -48.42 20250408 1960 16.58 20250331 4430 -48.42 20250408 1611 41.84 20241209 0.00 Y 028080 500 62 억 153958 N N 3261 N 00 N
3 20250513 150348 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 -30 5 -1.30 84547425 37044 42.07 2310 2325 2260 2990 1610 2300 2282.35 1.22 0 -4729 2383 2341 2258 2216 2133 2362 2237 63 690 500 1380 5 1 12577506 286 -1.34 0.41 12 0.29 -1695.00 5478.00 4500 20240430 -49.56 1611 20241209 40.91 4430 -48.76 20250408 1960 15.82 20250331 4430 -48.76 20250408 1611 40.91 20241209 0.00 Y 028080 500 62 억 153958 N N 3261 N 00 N
4 20250513 140348 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 -40 5 -1.74 79086195 34637 39.33 2310 2325 2260 2990 1610 2300 2283.29 1.22 0 -3582 2383 2341 2258 2216 2133 2362 2237 63 690 500 1380 5 1 12577506 284 -1.33 0.41 12 0.28 -1695.00 5478.00 4500 20240430 -49.78 1611 20241209 40.29 4430 -48.98 20250408 1960 15.31 20250331 4430 -48.98 20250408 1611 40.29 20241209 0.00 Y 028080 500 62 억 153958 N N 3261 N 00 N
5 20250513 130350 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 -15 5 -0.65 72025665 31532 35.81 2310 2325 2260 2990 1610 2300 2284.21 1.22 0 -1253 2383 2341 2258 2216 2133 2362 2237 63 690 500 1380 5 1 12577506 287 -1.35 0.42 12 0.25 -1695.00 5478.00 4500 20240430 -49.22 1611 20241209 41.84 4430 -48.42 20250408 1960 16.58 20250331 4430 -48.42 20250408 1611 41.84 20241209 0.00 Y 028080 500 62 억 153958 N N 3261 N 00 N
6 20250513 120350 57 100.00 KOSDAQ IT 서비스 N N N N N 2295 -5 5 -0.22 64210740 28115 31.93 2310 2325 2260 2990 1610 2300 2283.86 1.22 0 -1437 2383 2341 2258 2216 2133 2362 2237 63 690 500 1380 5 1 12577506 289 -1.35 0.42 12 0.22 -1695.00 5478.00 4500 20240430 -49.00 1611 20241209 42.46 4430 -48.19 20250408 1960 17.09 20250331 4430 -48.19 20250408 1611 42.46 20241209 0.00 Y 028080 500 62 억 153958 N N 3261 N 00 N
7 20250513 110349 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -10 5 -0.43 59091585 25883 29.39 2310 2325 2260 2990 1610 2300 2283.03 1.22 0 -743 2383 2341 2258 2216 2133 2362 2237 63 690 500 1380 5 1 12577506 288 -1.35 0.42 12 0.21 -1695.00 5478.00 4500 20240430 -49.11 1611 20241209 42.15 4430 -48.31 20250408 1960 16.84 20250331 4430 -48.31 20250408 1611 42.15 20241209 0.00 Y 028080 500 62 억 153958 N N 3261 N 00 N
8 20250513 100350 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 -25 5 -1.09 40951075 17917 20.35 2310 2325 2260 2990 1610 2300 2285.60 1.22 0 -40 2383 2341 2258 2216 2133 2362 2237 63 690 500 1380 5 1 12577506 286 -1.34 0.42 12 0.14 -1695.00 5478.00 4500 20240430 -49.44 1611 20241209 41.22 4430 -48.65 20250408 1960 16.07 20250331 4430 -48.65 20250408 1611 41.22 20241209 0.00 Y 028080 500 62 억 153958 N N 3261 N 00 N
9 20250513 090352 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -10 5 -0.43 19589150 8494 9.65 2310 2325 2290 2990 1610 2300 2306.23 1.22 0 -2387 2383 2341 2258 2216 2133 2362 2237 63 690 500 1380 5 1 12577506 288 -1.35 0.42 12 0.07 -1695.00 5478.00 4500 20240430 -49.11 1611 20241209 42.15 4430 -48.31 20250408 1960 16.84 20250331 4430 -48.31 20250408 1611 42.15 20241209 0.00 Y 028080 500 62 억 153958 N N 3261 N 00 N
10 20250512 160343 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 55 2 2.45 196934335 87479 165.86 2245 2300 2175 2915 1575 2245 2251.22 1.12 0 12059 2311 2277 2211 2177 2111 2295 2195 63 670 500 1340 5 1 12577506 289 -1.36 0.42 12 0.70 -1695.00 5478.00 4500 20240430 -48.89 1611 20241209 42.77 4430 -48.08 20250408 1960 17.35 20250331 4430 -48.08 20250408 1611 42.77 20241209 0.00 Y 028080 500 62 억 141289 N N 3261 N 00 N
11 20250512 150347 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 25 2 1.11 183797090 81745 154.98 2245 2300 2175 2915 1575 2245 2248.42 1.12 0 13899 2311 2277 2211 2177 2111 2295 2195 63 670 500 1340 5 1 12577506 286 -1.34 0.41 12 0.65 -1695.00 5478.00 4500 20240430 -49.56 1611 20241209 40.91 4430 -48.76 20250408 1960 15.82 20250331 4430 -48.76 20250408 1611 40.91 20241209 0.00 Y 028080 500 62 억 141289 N N 791 N 00 N
12 20250512 140346 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 30 2 1.34 176245390 78420 148.68 2245 2300 2175 2915 1575 2245 2247.45 1.12 0 13927 2311 2277 2211 2177 2111 2295 2195 63 670 500 1340 5 1 12577506 286 -1.34 0.42 12 0.62 -1695.00 5478.00 4500 20240430 -49.44 1611 20241209 41.22 4430 -48.65 20250408 1960 16.07 20250331 4430 -48.65 20250408 1611 41.22 20241209 0.00 Y 028080 500 62 억 141289 N N 791 N 00 N