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
075130/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
20250513,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-135,5,-4.27,1095147016,357282,41.27,3175,3190,3000,4110,2220,3165,3064.92,4.30,0,-48150,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,504,32.93,0.65,12,2.15,92.00,4659.00,4220,20250407,-28.20,1864,20240805,62.55,4220,-28.20,20250407,2300,31.74,20250312,4220,-28.20,20250407,1864,62.55,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
20250513,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,-145,5,-4.58,1023088881,333516,38.53,3175,3190,3000,4110,2220,3165,3067.27,4.30,0,-43423,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,502,32.83,0.65,12,2.01,92.00,4659.00,4220,20250407,-28.44,1864,20240805,62.02,4220,-28.44,20250407,2300,31.30,20250312,4220,-28.44,20250407,1864,62.02,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
20250513,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-115,5,-3.63,747020235,242110,27.97,3175,3190,3035,4110,2220,3165,3085.10,4.30,0,-33492,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,507,33.15,0.65,12,1.46,92.00,4659.00,4220,20250407,-27.73,1864,20240805,63.63,4220,-27.73,20250407,2300,32.61,20250312,4220,-27.73,20250407,1864,63.63,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
20250513,130615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-105,5,-3.32,654496050,211744,24.46,3175,3190,3040,4110,2220,3165,3090.60,4.30,0,-25621,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,509,33.26,0.66,12,1.27,92.00,4659.00,4220,20250407,-27.49,1864,20240805,64.16,4220,-27.49,20250407,2300,33.04,20250312,4220,-27.49,20250407,1864,64.16,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
20250513,120617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-85,5,-2.69,579070255,187182,21.62,3175,3190,3040,4110,2220,3165,3093.21,4.30,0,-17031,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,512,33.48,0.66,12,1.13,92.00,4659.00,4220,20250407,-27.01,1864,20240805,65.24,4220,-27.01,20250407,2300,33.91,20250312,4220,-27.01,20250407,1864,65.24,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
20250513,110616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-95,5,-3.00,527315375,170326,19.68,3175,3190,3040,4110,2220,3165,3095.48,4.30,0,-11963,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,510,33.37,0.66,12,1.02,92.00,4659.00,4220,20250407,-27.25,1864,20240805,64.70,4220,-27.25,20250407,2300,33.48,20250312,4220,-27.25,20250407,1864,64.70,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
20250513,100618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-85,5,-2.69,430253470,138721,16.03,3175,3190,3040,4110,2220,3165,3101.08,4.30,0,-9419,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,512,33.48,0.66,12,0.83,92.00,4659.00,4220,20250407,-27.01,1864,20240805,65.24,4220,-27.01,20250407,2300,33.91,20250312,4220,-27.01,20250407,1864,65.24,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
20250513,090620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,-70,5,-2.21,132481130,42348,4.89,3175,3190,3040,4110,2220,3165,3127.44,4.30,0,-9424,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,514,33.64,0.66,12,0.25,92.00,4659.00,4220,20250407,-26.66,1864,20240805,66.04,4220,-26.66,20250407,2300,34.57,20250312,4220,-26.66,20250407,1864,66.04,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
20250512,160605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,110,2,3.60,2732979800,856440,134.49,3095,3270,3080,3970,2140,3055,3191.21,3.39,0,153433,3281,3167,3091,2977,2901,3130,2940,83,915,500,1830,5,1,16622320,526,34.40,0.68,12,5.15,92.00,4659.00,4220,20250407,-25.00,1864,20240805,69.80,4220,-25.00,20250407,2300,37.61,20250312,4220,-25.00,20250407,1864,69.80,20240805,4.10,Y,075130,500,83 억,,563673,N,N,1680,N,00,N
20250512,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,95,2,3.11,2602424425,814931,127.97,3095,3270,3080,3970,2140,3055,3193.45,3.39,0,140344,3281,3167,3091,2977,2901,3130,2940,83,915,500,1830,5,1,16622320,524,34.24,0.68,12,4.90,92.00,4659.00,4220,20250407,-25.36,1864,20240805,68.99,4220,-25.36,20250407,2300,36.96,20250312,4220,-25.36,20250407,1864,68.99,20240805,4.10,Y,075130,500,83 억,,563673,N,N,12377,N,00,N
20250512,140610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,150,2,4.91,2350640000,735515,115.50,3095,3270,3080,3970,2140,3055,3195.94,3.39,0,141195,3281,3167,3091,2977,2901,3130,2940,83,915,500,1830,5,1,16622320,533,34.84,0.69,12,4.42,92.00,4659.00,4220,20250407,-24.05,1864,20240805,71.94,4220,-24.05,20250407,2300,39.35,20250312,4220,-24.05,20250407,1864,71.94,20240805,4.10,Y,075130,500,83 억,,563673,N,N,12377,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 160606 57 100.00 KOSDAQ IT 서비스 N N N N N 3030 -135 5 -4.27 1095147016 357282 41.27 3175 3190 3000 4110 2220 3165 3064.92 4.30 0 -48150 3361 3262 3171 3072 2981 3312 3122 83 945 500 1890 5 1 16622320 504 32.93 0.65 12 2.15 92.00 4659.00 4220 20250407 -28.20 1864 20240805 62.55 4220 -28.20 20250407 2300 31.74 20250312 4220 -28.20 20250407 1864 62.55 20240805 4.72 Y 075130 500 83 억 714926 N N 1680 N 00 N
3 20250513 150614 57 100.00 KOSDAQ IT 서비스 N N N N N 3020 -145 5 -4.58 1023088881 333516 38.53 3175 3190 3000 4110 2220 3165 3067.27 4.30 0 -43423 3361 3262 3171 3072 2981 3312 3122 83 945 500 1890 5 1 16622320 502 32.83 0.65 12 2.01 92.00 4659.00 4220 20250407 -28.44 1864 20240805 62.02 4220 -28.44 20250407 2300 31.30 20250312 4220 -28.44 20250407 1864 62.02 20240805 4.72 Y 075130 500 83 억 714926 N N 1680 N 00 N
4 20250513 140615 57 100.00 KOSDAQ IT 서비스 N N N N N 3050 -115 5 -3.63 747020235 242110 27.97 3175 3190 3035 4110 2220 3165 3085.10 4.30 0 -33492 3361 3262 3171 3072 2981 3312 3122 83 945 500 1890 5 1 16622320 507 33.15 0.65 12 1.46 92.00 4659.00 4220 20250407 -27.73 1864 20240805 63.63 4220 -27.73 20250407 2300 32.61 20250312 4220 -27.73 20250407 1864 63.63 20240805 4.72 Y 075130 500 83 억 714926 N N 1680 N 00 N
5 20250513 130615 57 100.00 KOSDAQ IT 서비스 N N N N N 3060 -105 5 -3.32 654496050 211744 24.46 3175 3190 3040 4110 2220 3165 3090.60 4.30 0 -25621 3361 3262 3171 3072 2981 3312 3122 83 945 500 1890 5 1 16622320 509 33.26 0.66 12 1.27 92.00 4659.00 4220 20250407 -27.49 1864 20240805 64.16 4220 -27.49 20250407 2300 33.04 20250312 4220 -27.49 20250407 1864 64.16 20240805 4.72 Y 075130 500 83 억 714926 N N 1680 N 00 N
6 20250513 120617 57 100.00 KOSDAQ IT 서비스 N N N N N 3080 -85 5 -2.69 579070255 187182 21.62 3175 3190 3040 4110 2220 3165 3093.21 4.30 0 -17031 3361 3262 3171 3072 2981 3312 3122 83 945 500 1890 5 1 16622320 512 33.48 0.66 12 1.13 92.00 4659.00 4220 20250407 -27.01 1864 20240805 65.24 4220 -27.01 20250407 2300 33.91 20250312 4220 -27.01 20250407 1864 65.24 20240805 4.72 Y 075130 500 83 억 714926 N N 1680 N 00 N
7 20250513 110616 57 100.00 KOSDAQ IT 서비스 N N N N N 3070 -95 5 -3.00 527315375 170326 19.68 3175 3190 3040 4110 2220 3165 3095.48 4.30 0 -11963 3361 3262 3171 3072 2981 3312 3122 83 945 500 1890 5 1 16622320 510 33.37 0.66 12 1.02 92.00 4659.00 4220 20250407 -27.25 1864 20240805 64.70 4220 -27.25 20250407 2300 33.48 20250312 4220 -27.25 20250407 1864 64.70 20240805 4.72 Y 075130 500 83 억 714926 N N 1680 N 00 N
8 20250513 100618 57 100.00 KOSDAQ IT 서비스 N N N N N 3080 -85 5 -2.69 430253470 138721 16.03 3175 3190 3040 4110 2220 3165 3101.08 4.30 0 -9419 3361 3262 3171 3072 2981 3312 3122 83 945 500 1890 5 1 16622320 512 33.48 0.66 12 0.83 92.00 4659.00 4220 20250407 -27.01 1864 20240805 65.24 4220 -27.01 20250407 2300 33.91 20250312 4220 -27.01 20250407 1864 65.24 20240805 4.72 Y 075130 500 83 억 714926 N N 1680 N 00 N
9 20250513 090620 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 -70 5 -2.21 132481130 42348 4.89 3175 3190 3040 4110 2220 3165 3127.44 4.30 0 -9424 3361 3262 3171 3072 2981 3312 3122 83 945 500 1890 5 1 16622320 514 33.64 0.66 12 0.25 92.00 4659.00 4220 20250407 -26.66 1864 20240805 66.04 4220 -26.66 20250407 2300 34.57 20250312 4220 -26.66 20250407 1864 66.04 20240805 4.72 Y 075130 500 83 억 714926 N N 1680 N 00 N
10 20250512 160605 57 100.00 KOSDAQ IT 서비스 N N N N N 3165 110 2 3.60 2732979800 856440 134.49 3095 3270 3080 3970 2140 3055 3191.21 3.39 0 153433 3281 3167 3091 2977 2901 3130 2940 83 915 500 1830 5 1 16622320 526 34.40 0.68 12 5.15 92.00 4659.00 4220 20250407 -25.00 1864 20240805 69.80 4220 -25.00 20250407 2300 37.61 20250312 4220 -25.00 20250407 1864 69.80 20240805 4.10 Y 075130 500 83 억 563673 N N 1680 N 00 N
11 20250512 150611 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 95 2 3.11 2602424425 814931 127.97 3095 3270 3080 3970 2140 3055 3193.45 3.39 0 140344 3281 3167 3091 2977 2901 3130 2940 83 915 500 1830 5 1 16622320 524 34.24 0.68 12 4.90 92.00 4659.00 4220 20250407 -25.36 1864 20240805 68.99 4220 -25.36 20250407 2300 36.96 20250312 4220 -25.36 20250407 1864 68.99 20240805 4.10 Y 075130 500 83 억 563673 N N 12377 N 00 N
12 20250512 140610 57 100.00 KOSDAQ IT 서비스 N N N N N 3205 150 2 4.91 2350640000 735515 115.50 3095 3270 3080 3970 2140 3055 3195.94 3.39 0 141195 3281 3167 3091 2977 2901 3130 2940 83 915 500 1830 5 1 16622320 533 34.84 0.69 12 4.42 92.00 4659.00 4220 20250407 -24.05 1864 20240805 71.94 4220 -24.05 20250407 2300 39.35 20250312 4220 -24.05 20250407 1864 71.94 20240805 4.10 Y 075130 500 83 억 563673 N N 12377 N 00 N