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
030350/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
20250513,160347,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250513,150352,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250513,140352,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250513,130353,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250513,120354,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250513,110353,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250513,100354,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250513,090355,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250512,160347,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250512,150350,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
20250512,140350,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,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 160347 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
3 20250513 150352 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
4 20250513 140352 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
5 20250513 130353 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
6 20250513 120354 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
7 20250513 110353 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
8 20250513 100354 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
9 20250513 090355 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
10 20250512 160347 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
11 20250512 150350 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N
12 20250512 140350 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.30 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3115 20240829 -68.76 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 319007 N N 0 N 00 N