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
084440/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
20250513,160626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1220,-17,5,-1.37,88158087,71366,125.26,1244,1275,1218,1608,866,1237,1235.40,0.00,0,7597,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,240,-8.59,3.85,09,0.36,-142.00,317.00,1650,20241217,-26.06,728,20241115,67.58,1340,-8.96,20250415,942,29.51,20250123,1650,-26.06,20241217,728,67.58,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
20250513,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1232,-5,5,-0.40,82754277,66969,117.55,1244,1275,1218,1608,866,1237,1235.71,0.00,0,8801,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,243,-8.68,3.89,09,0.34,-142.00,317.00,1650,20241217,-25.33,728,20241115,69.23,1340,-8.06,20250415,942,30.79,20250123,1650,-25.33,20241217,728,69.23,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
20250513,140635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1218,-19,5,-1.54,77344407,62538,109.77,1244,1275,1218,1608,866,1237,1236.76,0.00,0,8875,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,240,-8.58,3.84,09,0.32,-142.00,317.00,1650,20241217,-26.18,728,20241115,67.31,1340,-9.10,20250415,942,29.30,20250123,1650,-26.18,20241217,728,67.31,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
20250513,130636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1234,-3,5,-0.24,70377144,56857,99.80,1244,1275,1218,1608,866,1237,1237.79,0.00,0,8190,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,243,-8.69,3.89,09,0.29,-142.00,317.00,1650,20241217,-25.21,728,20241115,69.51,1340,-7.91,20250415,942,31.00,20250123,1650,-25.21,20241217,728,69.51,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
20250513,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1229,-8,5,-0.65,53207212,42941,75.37,1244,1275,1218,1608,866,1237,1239.08,0.00,0,7935,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,242,-8.65,3.88,09,0.22,-142.00,317.00,1650,20241217,-25.52,728,20241115,68.82,1340,-8.28,20250415,942,30.47,20250123,1650,-25.52,20241217,728,68.82,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
20250513,110636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1249,12,2,0.97,28025477,22478,39.45,1244,1275,1221,1608,866,1237,1246.80,0.00,0,1422,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,246,-8.80,3.94,09,0.11,-142.00,317.00,1650,20241217,-24.30,728,20241115,71.57,1340,-6.79,20250415,942,32.59,20250123,1650,-24.30,20241217,728,71.57,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
20250513,100638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1253,16,2,1.29,23337032,18707,32.83,1244,1275,1221,1608,866,1237,1247.50,0.00,0,2228,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,247,-8.82,3.95,09,0.09,-142.00,317.00,1650,20241217,-24.06,728,20241115,72.12,1340,-6.49,20250415,942,33.01,20250123,1650,-24.06,20241217,728,72.12,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
20250513,090640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1246,9,2,0.73,5146635,4111,7.22,1244,1275,1244,1608,866,1237,1251.92,0.00,0,-47,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,246,-8.77,3.93,09,0.02,-142.00,317.00,1650,20241217,-24.48,728,20241115,71.15,1340,-7.01,20250415,942,32.27,20250123,1650,-24.48,20241217,728,71.15,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
20250512,160624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1237,10,2,0.81,70910625,56960,208.59,1239,1290,1233,1595,859,1227,1245.00,0.00,0,2176,1331,1279,1248,1196,1165,1263,1180,20,368,100,760,1,1,19712800,244,-8.71,3.90,09,0.29,-142.00,317.00,1650,20241217,-25.03,728,20241115,69.92,1340,-7.69,20250415,942,31.32,20250123,1650,-25.03,20241217,728,69.92,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
20250512,150631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,15,2,1.22,66650277,53526,196.02,1239,1290,1233,1595,859,1227,1245.19,0.00,0,2562,1331,1279,1248,1196,1165,1263,1180,20,368,100,760,1,1,19712800,245,-8.75,3.92,09,0.27,-142.00,317.00,1650,20241217,-24.73,728,20241115,70.60,1340,-7.31,20250415,942,31.85,20250123,1650,-24.73,20241217,728,70.60,20241115,0.00,Y,084440,100,19 억,,0,N,N,13,N,00,N
20250512,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,23,2,1.87,45882934,36838,134.90,1239,1290,1233,1595,859,1227,1245.53,0.00,0,1833,1331,1279,1248,1196,1165,1263,1180,20,368,100,760,1,1,19712800,246,-8.80,3.94,09,0.19,-142.00,317.00,1650,20241217,-24.24,728,20241115,71.70,1340,-6.72,20250415,942,32.70,20250123,1650,-24.24,20241217,728,71.70,20241115,0.00,Y,084440,100,19 억,,0,N,N,13,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 160626 57 100.00 KOSDAQ IT 서비스 N N N N N 1220 -17 5 -1.37 88158087 71366 125.26 1244 1275 1218 1608 866 1237 1235.40 0.00 0 7597 1310 1273 1253 1216 1196 1263 1206 20 371 100 760 1 1 19712800 240 -8.59 3.85 09 0.36 -142.00 317.00 1650 20241217 -26.06 728 20241115 67.58 1340 -8.96 20250415 942 29.51 20250123 1650 -26.06 20241217 728 67.58 20241115 0.00 Y 084440 100 19 억 0 N N 161 N 00 N
3 20250513 150634 57 100.00 KOSDAQ IT 서비스 N N N N N 1232 -5 5 -0.40 82754277 66969 117.55 1244 1275 1218 1608 866 1237 1235.71 0.00 0 8801 1310 1273 1253 1216 1196 1263 1206 20 371 100 760 1 1 19712800 243 -8.68 3.89 09 0.34 -142.00 317.00 1650 20241217 -25.33 728 20241115 69.23 1340 -8.06 20250415 942 30.79 20250123 1650 -25.33 20241217 728 69.23 20241115 0.00 Y 084440 100 19 억 0 N N 161 N 00 N
4 20250513 140635 57 100.00 KOSDAQ IT 서비스 N N N N N 1218 -19 5 -1.54 77344407 62538 109.77 1244 1275 1218 1608 866 1237 1236.76 0.00 0 8875 1310 1273 1253 1216 1196 1263 1206 20 371 100 760 1 1 19712800 240 -8.58 3.84 09 0.32 -142.00 317.00 1650 20241217 -26.18 728 20241115 67.31 1340 -9.10 20250415 942 29.30 20250123 1650 -26.18 20241217 728 67.31 20241115 0.00 Y 084440 100 19 억 0 N N 161 N 00 N
5 20250513 130636 57 100.00 KOSDAQ IT 서비스 N N N N N 1234 -3 5 -0.24 70377144 56857 99.80 1244 1275 1218 1608 866 1237 1237.79 0.00 0 8190 1310 1273 1253 1216 1196 1263 1206 20 371 100 760 1 1 19712800 243 -8.69 3.89 09 0.29 -142.00 317.00 1650 20241217 -25.21 728 20241115 69.51 1340 -7.91 20250415 942 31.00 20250123 1650 -25.21 20241217 728 69.51 20241115 0.00 Y 084440 100 19 억 0 N N 161 N 00 N
6 20250513 120637 57 100.00 KOSDAQ IT 서비스 N N N N N 1229 -8 5 -0.65 53207212 42941 75.37 1244 1275 1218 1608 866 1237 1239.08 0.00 0 7935 1310 1273 1253 1216 1196 1263 1206 20 371 100 760 1 1 19712800 242 -8.65 3.88 09 0.22 -142.00 317.00 1650 20241217 -25.52 728 20241115 68.82 1340 -8.28 20250415 942 30.47 20250123 1650 -25.52 20241217 728 68.82 20241115 0.00 Y 084440 100 19 억 0 N N 161 N 00 N
7 20250513 110636 57 100.00 KOSDAQ IT 서비스 N N N N N 1249 12 2 0.97 28025477 22478 39.45 1244 1275 1221 1608 866 1237 1246.80 0.00 0 1422 1310 1273 1253 1216 1196 1263 1206 20 371 100 760 1 1 19712800 246 -8.80 3.94 09 0.11 -142.00 317.00 1650 20241217 -24.30 728 20241115 71.57 1340 -6.79 20250415 942 32.59 20250123 1650 -24.30 20241217 728 71.57 20241115 0.00 Y 084440 100 19 억 0 N N 161 N 00 N
8 20250513 100638 57 100.00 KOSDAQ IT 서비스 N N N N N 1253 16 2 1.29 23337032 18707 32.83 1244 1275 1221 1608 866 1237 1247.50 0.00 0 2228 1310 1273 1253 1216 1196 1263 1206 20 371 100 760 1 1 19712800 247 -8.82 3.95 09 0.09 -142.00 317.00 1650 20241217 -24.06 728 20241115 72.12 1340 -6.49 20250415 942 33.01 20250123 1650 -24.06 20241217 728 72.12 20241115 0.00 Y 084440 100 19 억 0 N N 161 N 00 N
9 20250513 090640 57 100.00 KOSDAQ IT 서비스 N N N N N 1246 9 2 0.73 5146635 4111 7.22 1244 1275 1244 1608 866 1237 1251.92 0.00 0 -47 1310 1273 1253 1216 1196 1263 1206 20 371 100 760 1 1 19712800 246 -8.77 3.93 09 0.02 -142.00 317.00 1650 20241217 -24.48 728 20241115 71.15 1340 -7.01 20250415 942 32.27 20250123 1650 -24.48 20241217 728 71.15 20241115 0.00 Y 084440 100 19 억 0 N N 161 N 00 N
10 20250512 160624 57 100.00 KOSDAQ IT 서비스 N N N N N 1237 10 2 0.81 70910625 56960 208.59 1239 1290 1233 1595 859 1227 1245.00 0.00 0 2176 1331 1279 1248 1196 1165 1263 1180 20 368 100 760 1 1 19712800 244 -8.71 3.90 09 0.29 -142.00 317.00 1650 20241217 -25.03 728 20241115 69.92 1340 -7.69 20250415 942 31.32 20250123 1650 -25.03 20241217 728 69.92 20241115 0.00 Y 084440 100 19 억 0 N N 161 N 00 N
11 20250512 150631 57 100.00 KOSDAQ IT 서비스 N N N N N 1242 15 2 1.22 66650277 53526 196.02 1239 1290 1233 1595 859 1227 1245.19 0.00 0 2562 1331 1279 1248 1196 1165 1263 1180 20 368 100 760 1 1 19712800 245 -8.75 3.92 09 0.27 -142.00 317.00 1650 20241217 -24.73 728 20241115 70.60 1340 -7.31 20250415 942 31.85 20250123 1650 -24.73 20241217 728 70.60 20241115 0.00 Y 084440 100 19 억 0 N N 13 N 00 N
12 20250512 140630 57 100.00 KOSDAQ IT 서비스 N N N N N 1250 23 2 1.87 45882934 36838 134.90 1239 1290 1233 1595 859 1227 1245.53 0.00 0 1833 1331 1279 1248 1196 1165 1263 1180 20 368 100 760 1 1 19712800 246 -8.80 3.94 09 0.19 -142.00 317.00 1650 20241217 -24.24 728 20241115 71.70 1340 -6.72 20250415 942 32.70 20250123 1650 -24.24 20241217 728 71.70 20241115 0.00 Y 084440 100 19 억 0 N N 13 N 00 N