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
039980/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
20250513,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,-140,5,-4.75,36514365638,11828460,59.62,3155,3300,2790,3835,2065,2950,3087.11,1.55,0,98404,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2043,175.62,2.07,12,16.27,16.00,1355.00,4225,20240510,-33.49,1925,20240805,45.97,3730,-24.66,20250204,2060,36.41,20250407,3985,-29.49,20240521,1925,45.97,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,61353,N,00,N
20250513,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,-135,5,-4.58,35532943056,11478255,57.85,3155,3300,2790,3835,2065,2950,3095.71,1.55,0,76828,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2046,175.94,2.08,12,15.79,16.00,1355.00,4225,20240510,-33.37,1925,20240805,46.23,3730,-24.53,20250204,2060,36.65,20250407,3985,-29.36,20240521,1925,46.23,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
20250513,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-5,5,-0.17,30910275666,9849427,49.65,3155,3300,2920,3835,2065,2950,3138.34,1.55,0,-131543,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2141,184.06,2.17,12,13.55,16.00,1355.00,4225,20240510,-30.30,1925,20240805,52.99,3730,-21.05,20250204,2060,42.96,20250407,3985,-26.10,20240521,1925,52.99,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
20250513,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,45,2,1.53,29014272183,9210518,46.42,3155,3300,2980,3835,2065,2950,3150.19,1.55,0,-136018,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2177,187.19,2.21,12,12.67,16.00,1355.00,4225,20240510,-29.11,1925,20240805,55.58,3730,-19.71,20250204,2060,45.39,20250407,3985,-24.84,20240521,1925,55.58,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
20250513,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,55,2,1.86,27704122814,8775226,44.23,3155,3300,2980,3835,2065,2950,3157.15,1.55,0,-140703,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2185,187.81,2.22,12,12.07,16.00,1355.00,4225,20240510,-28.88,1925,20240805,56.10,3730,-19.44,20250204,2060,45.87,20250407,3985,-24.59,20240521,1925,56.10,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
20250513,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2990,40,2,1.36,26877298170,8501661,42.85,3155,3300,2980,3835,2065,2950,3161.49,1.55,0,-128275,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2174,186.88,2.21,12,11.69,16.00,1355.00,4225,20240510,-29.23,1925,20240805,55.32,3730,-19.84,20250204,2060,45.15,20250407,3985,-24.97,20240521,1925,55.32,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
20250513,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,80,2,2.71,24129984528,7589589,38.25,3155,3300,3025,3835,2065,2950,3179.44,1.55,0,-120275,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2203,189.38,2.24,12,10.44,16.00,1355.00,4225,20240510,-28.28,1925,20240805,57.40,3730,-18.77,20250204,2060,47.09,20250407,3985,-23.96,20240521,1925,57.40,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
20250513,090439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,285,2,9.66,9616228700,2965517,14.95,3155,3300,3145,3835,2065,2950,3242.98,1.55,0,-64559,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2352,202.19,2.39,12,4.08,16.00,1355.00,4225,20240510,-23.43,1925,20240805,68.05,3730,-13.27,20250204,2060,57.04,20250407,3985,-18.82,20240521,1925,68.05,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
20250512,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,315,2,11.95,61039069466,19839708,485.16,2960,3210,2900,3425,1845,2635,3076.68,1.51,0,-101581,2831,2732,2566,2467,2301,2782,2517,363,790,500,1890,5,1,72696064,2145,184.38,2.18,12,27.29,16.00,1355.00,4225,20240510,-30.18,1925,20240805,53.25,3730,-20.91,20250204,2060,43.20,20250407,3985,-25.97,20240521,1925,53.25,20240805,6.17,Y,039980,500,363 억,,1099621,N,N,167613,N,00,N
20250512,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,280,2,10.63,59715764192,19389709,474.16,2960,3210,2900,3425,1845,2635,3079.78,1.51,0,-138127,2831,2732,2566,2467,2301,2782,2517,363,790,500,1890,5,1,72696064,2119,182.19,2.15,12,26.67,16.00,1355.00,4225,20240510,-31.01,1925,20240805,51.43,3730,-21.85,20250204,2060,41.50,20250407,3985,-26.85,20240521,1925,51.43,20240805,6.17,Y,039980,500,363 억,,1099621,N,N,201737,N,00,N
20250512,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,320,2,12.14,57235887939,18546596,453.54,2960,3210,2950,3425,1845,2635,3086.08,1.51,0,-168461,2831,2732,2566,2467,2301,2782,2517,363,790,500,1890,5,1,72696064,2148,184.69,2.18,12,25.51,16.00,1355.00,4225,20240510,-30.06,1925,20240805,53.51,3730,-20.78,20250204,2060,43.45,20250407,3985,-25.85,20240521,1925,53.51,20240805,6.17,Y,039980,500,363 억,,1099621,N,N,201737,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 160431 57 100.00 KOSDAQ IT 서비스 N N N N N 2810 -140 5 -4.75 36514365638 11828460 59.62 3155 3300 2790 3835 2065 2950 3087.11 1.55 0 98404 3330 3140 3020 2830 2710 3080 2770 363 885 500 2120 5 1 72696064 2043 175.62 2.07 12 16.27 16.00 1355.00 4225 20240510 -33.49 1925 20240805 45.97 3730 -24.66 20250204 2060 36.41 20250407 3985 -29.49 20240521 1925 45.97 20240805 6.26 Y 039980 500 363 억 1123403 N N 61353 N 00 N
3 20250513 150436 57 100.00 KOSDAQ IT 서비스 N N N N N 2815 -135 5 -4.58 35532943056 11478255 57.85 3155 3300 2790 3835 2065 2950 3095.71 1.55 0 76828 3330 3140 3020 2830 2710 3080 2770 363 885 500 2120 5 1 72696064 2046 175.94 2.08 12 15.79 16.00 1355.00 4225 20240510 -33.37 1925 20240805 46.23 3730 -24.53 20250204 2060 36.65 20250407 3985 -29.36 20240521 1925 46.23 20240805 6.26 Y 039980 500 363 억 1123403 N N 170630 N 00 N
4 20250513 140436 57 100.00 KOSDAQ IT 서비스 N N N N N 2945 -5 5 -0.17 30910275666 9849427 49.65 3155 3300 2920 3835 2065 2950 3138.34 1.55 0 -131543 3330 3140 3020 2830 2710 3080 2770 363 885 500 2120 5 1 72696064 2141 184.06 2.17 12 13.55 16.00 1355.00 4225 20240510 -30.30 1925 20240805 52.99 3730 -21.05 20250204 2060 42.96 20250407 3985 -26.10 20240521 1925 52.99 20240805 6.26 Y 039980 500 363 억 1123403 N N 170630 N 00 N
5 20250513 130438 57 100.00 KOSDAQ IT 서비스 N N N N N 2995 45 2 1.53 29014272183 9210518 46.42 3155 3300 2980 3835 2065 2950 3150.19 1.55 0 -136018 3330 3140 3020 2830 2710 3080 2770 363 885 500 2120 5 1 72696064 2177 187.19 2.21 12 12.67 16.00 1355.00 4225 20240510 -29.11 1925 20240805 55.58 3730 -19.71 20250204 2060 45.39 20250407 3985 -24.84 20240521 1925 55.58 20240805 6.26 Y 039980 500 363 억 1123403 N N 170630 N 00 N
6 20250513 120438 57 100.00 KOSDAQ IT 서비스 N N N N N 3005 55 2 1.86 27704122814 8775226 44.23 3155 3300 2980 3835 2065 2950 3157.15 1.55 0 -140703 3330 3140 3020 2830 2710 3080 2770 363 885 500 2120 5 1 72696064 2185 187.81 2.22 12 12.07 16.00 1355.00 4225 20240510 -28.88 1925 20240805 56.10 3730 -19.44 20250204 2060 45.87 20250407 3985 -24.59 20240521 1925 56.10 20240805 6.26 Y 039980 500 363 억 1123403 N N 170630 N 00 N
7 20250513 110437 57 100.00 KOSDAQ IT 서비스 N N N N N 2990 40 2 1.36 26877298170 8501661 42.85 3155 3300 2980 3835 2065 2950 3161.49 1.55 0 -128275 3330 3140 3020 2830 2710 3080 2770 363 885 500 2120 5 1 72696064 2174 186.88 2.21 12 11.69 16.00 1355.00 4225 20240510 -29.23 1925 20240805 55.32 3730 -19.84 20250204 2060 45.15 20250407 3985 -24.97 20240521 1925 55.32 20240805 6.26 Y 039980 500 363 억 1123403 N N 170630 N 00 N
8 20250513 100438 57 100.00 KOSDAQ IT 서비스 N N N N N 3030 80 2 2.71 24129984528 7589589 38.25 3155 3300 3025 3835 2065 2950 3179.44 1.55 0 -120275 3330 3140 3020 2830 2710 3080 2770 363 885 500 2120 5 1 72696064 2203 189.38 2.24 12 10.44 16.00 1355.00 4225 20240510 -28.28 1925 20240805 57.40 3730 -18.77 20250204 2060 47.09 20250407 3985 -23.96 20240521 1925 57.40 20240805 6.26 Y 039980 500 363 억 1123403 N N 170630 N 00 N
9 20250513 090439 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 285 2 9.66 9616228700 2965517 14.95 3155 3300 3145 3835 2065 2950 3242.98 1.55 0 -64559 3330 3140 3020 2830 2710 3080 2770 363 885 500 2120 5 1 72696064 2352 202.19 2.39 12 4.08 16.00 1355.00 4225 20240510 -23.43 1925 20240805 68.05 3730 -13.27 20250204 2060 57.04 20250407 3985 -18.82 20240521 1925 68.05 20240805 6.26 Y 039980 500 363 억 1123403 N N 170630 N 00 N
10 20250512 160429 57 100.00 KOSDAQ IT 서비스 N N N N N 2950 315 2 11.95 61039069466 19839708 485.16 2960 3210 2900 3425 1845 2635 3076.68 1.51 0 -101581 2831 2732 2566 2467 2301 2782 2517 363 790 500 1890 5 1 72696064 2145 184.38 2.18 12 27.29 16.00 1355.00 4225 20240510 -30.18 1925 20240805 53.25 3730 -20.91 20250204 2060 43.20 20250407 3985 -25.97 20240521 1925 53.25 20240805 6.17 Y 039980 500 363 억 1099621 N N 167613 N 00 N
11 20250512 150433 57 100.00 KOSDAQ IT 서비스 N N N N N 2915 280 2 10.63 59715764192 19389709 474.16 2960 3210 2900 3425 1845 2635 3079.78 1.51 0 -138127 2831 2732 2566 2467 2301 2782 2517 363 790 500 1890 5 1 72696064 2119 182.19 2.15 12 26.67 16.00 1355.00 4225 20240510 -31.01 1925 20240805 51.43 3730 -21.85 20250204 2060 41.50 20250407 3985 -26.85 20240521 1925 51.43 20240805 6.17 Y 039980 500 363 억 1099621 N N 201737 N 00 N
12 20250512 140433 57 100.00 KOSDAQ IT 서비스 N N N N N 2955 320 2 12.14 57235887939 18546596 453.54 2960 3210 2950 3425 1845 2635 3086.08 1.51 0 -168461 2831 2732 2566 2467 2301 2782 2517 363 790 500 1890 5 1 72696064 2148 184.69 2.18 12 25.51 16.00 1355.00 4225 20240510 -30.06 1925 20240805 53.51 3730 -20.78 20250204 2060 43.45 20250407 3985 -25.85 20240521 1925 53.51 20240805 6.17 Y 039980 500 363 억 1099621 N N 201737 N 00 N