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
088340/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
20250513,160636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22700,-2050,5,-8.28,10250847225,437916,17.18,24600,24800,22650,32150,17350,24750,23408.23,2.74,0,-19344,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,983,43.32,3.11,12,10.11,524.00,7299.00,33500,20250408,-32.24,8520,20241209,166.43,33500,-32.24,20250408,9780,132.11,20250321,33500,-32.24,20250408,8520,166.43,20241209,2.79,Y,088340,500,21 억,,118798,N,N,78,N,00,N
20250513,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22950,-1800,5,-7.27,9821932275,419080,16.44,24600,24800,22650,32150,17350,24750,23436.24,2.74,0,-22192,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,994,43.80,3.14,12,9.68,524.00,7299.00,33500,20250408,-31.49,8520,20241209,169.37,33500,-31.49,20250408,9780,134.66,20250321,33500,-31.49,20250408,8520,169.37,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
20250513,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-1650,5,-6.67,9189999275,391547,15.36,24600,24800,22650,32150,17350,24750,23470.32,2.74,0,-20893,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1000,44.08,3.16,12,9.04,524.00,7299.00,33500,20250408,-31.04,8520,20241209,171.13,33500,-31.04,20250408,9780,136.20,20250321,33500,-31.04,20250408,8520,171.13,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
20250513,130645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,-1550,5,-6.26,7866383600,333868,13.10,24600,24800,23000,32150,17350,24750,23560.62,2.74,0,-12873,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1005,44.27,3.18,12,7.71,524.00,7299.00,33500,20250408,-30.75,8520,20241209,172.30,33500,-30.75,20250408,9780,137.22,20250321,33500,-30.75,20250408,8520,172.30,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
20250513,120647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-1650,5,-6.67,7161507000,303559,11.91,24600,24800,23000,32150,17350,24750,23591.02,2.74,0,-9148,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1000,44.08,3.16,12,7.01,524.00,7299.00,33500,20250408,-31.04,8520,20241209,171.13,33500,-31.04,20250408,9780,136.20,20250321,33500,-31.04,20250408,8520,171.13,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
20250513,110646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23350,-1400,5,-5.66,5895189275,248924,9.77,24600,24800,23150,32150,17350,24750,23681.79,2.74,0,-16732,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1011,44.56,3.20,12,5.75,524.00,7299.00,33500,20250408,-30.30,8520,20241209,174.06,33500,-30.30,20250408,9780,138.75,20250321,33500,-30.30,20250408,8520,174.06,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
20250513,100648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23300,-1450,5,-5.86,5046753075,212476,8.34,24600,24800,23200,32150,17350,24750,23751.13,2.74,0,-12724,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1009,44.47,3.19,12,4.91,524.00,7299.00,33500,20250408,-30.45,8520,20241209,173.47,33500,-30.45,20250408,9780,138.24,20250321,33500,-30.45,20250408,8520,173.47,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
20250513,090650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23800,-950,5,-3.84,1900102275,78631,3.09,24600,24800,23600,32150,17350,24750,24163.25,2.74,0,-2043,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1031,45.42,3.26,12,1.82,524.00,7299.00,33500,20250408,-28.96,8520,20241209,179.34,33500,-28.96,20250408,9780,143.35,20250321,33500,-28.96,20250408,8520,179.34,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
20250512,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24750,3350,2,15.65,62554479425,2525659,648.39,22100,26700,21400,27800,15000,21400,24767.59,0.75,0,87142,23666,22532,21766,20632,19866,22150,20250,22,6400,500,13260,50,1,4330068,1072,47.23,3.39,12,58.33,524.00,7299.00,33500,20250408,-26.12,8520,20241209,190.49,33500,-26.12,20250408,9780,153.07,20250321,33500,-26.12,20250408,8520,190.49,20241209,2.95,Y,088340,500,21 억,,32347,N,N,26,N,00,N
20250512,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,3450,2,16.12,61194062225,2470592,634.25,22100,26700,21400,27800,15000,21400,24768.99,0.75,0,82391,23666,22532,21766,20632,19866,22150,20250,22,6400,500,13260,50,1,4330068,1076,47.42,3.40,12,57.06,524.00,7299.00,33500,20250408,-25.82,8520,20241209,191.67,33500,-25.82,20250408,9780,154.09,20250321,33500,-25.82,20250408,8520,191.67,20241209,2.95,Y,088340,500,21 억,,32347,N,N,1017,N,00,N
20250512,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25450,4050,2,18.93,54908868625,2220286,570.00,22100,26700,21400,27800,15000,21400,24730.54,0.75,0,76743,23666,22532,21766,20632,19866,22150,20250,22,6400,500,13260,50,1,4330068,1102,48.57,3.49,12,51.28,524.00,7299.00,33500,20250408,-24.03,8520,20241209,198.71,33500,-24.03,20250408,9780,160.22,20250321,33500,-24.03,20250408,8520,198.71,20241209,2.95,Y,088340,500,21 억,,32347,N,N,1017,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 160636 57 100.00 KOSDAQ IT 서비스 N N N N N 22700 -2050 5 -8.28 10250847225 437916 17.18 24600 24800 22650 32150 17350 24750 23408.23 2.74 0 -19344 29583 27166 24283 21866 18983 28375 23075 22 7400 500 15340 50 1 4330068 983 43.32 3.11 12 10.11 524.00 7299.00 33500 20250408 -32.24 8520 20241209 166.43 33500 -32.24 20250408 9780 132.11 20250321 33500 -32.24 20250408 8520 166.43 20241209 2.79 Y 088340 500 21 억 118798 N N 78 N 00 N
3 20250513 150644 57 100.00 KOSDAQ IT 서비스 N N N N N 22950 -1800 5 -7.27 9821932275 419080 16.44 24600 24800 22650 32150 17350 24750 23436.24 2.74 0 -22192 29583 27166 24283 21866 18983 28375 23075 22 7400 500 15340 50 1 4330068 994 43.80 3.14 12 9.68 524.00 7299.00 33500 20250408 -31.49 8520 20241209 169.37 33500 -31.49 20250408 9780 134.66 20250321 33500 -31.49 20250408 8520 169.37 20241209 2.79 Y 088340 500 21 억 118798 N N 26 N 00 N
4 20250513 140645 57 100.00 KOSDAQ IT 서비스 N N N N N 23100 -1650 5 -6.67 9189999275 391547 15.36 24600 24800 22650 32150 17350 24750 23470.32 2.74 0 -20893 29583 27166 24283 21866 18983 28375 23075 22 7400 500 15340 50 1 4330068 1000 44.08 3.16 12 9.04 524.00 7299.00 33500 20250408 -31.04 8520 20241209 171.13 33500 -31.04 20250408 9780 136.20 20250321 33500 -31.04 20250408 8520 171.13 20241209 2.79 Y 088340 500 21 억 118798 N N 26 N 00 N
5 20250513 130645 57 100.00 KOSDAQ IT 서비스 N N N N N 23200 -1550 5 -6.26 7866383600 333868 13.10 24600 24800 23000 32150 17350 24750 23560.62 2.74 0 -12873 29583 27166 24283 21866 18983 28375 23075 22 7400 500 15340 50 1 4330068 1005 44.27 3.18 12 7.71 524.00 7299.00 33500 20250408 -30.75 8520 20241209 172.30 33500 -30.75 20250408 9780 137.22 20250321 33500 -30.75 20250408 8520 172.30 20241209 2.79 Y 088340 500 21 억 118798 N N 26 N 00 N
6 20250513 120647 57 100.00 KOSDAQ IT 서비스 N N N N N 23100 -1650 5 -6.67 7161507000 303559 11.91 24600 24800 23000 32150 17350 24750 23591.02 2.74 0 -9148 29583 27166 24283 21866 18983 28375 23075 22 7400 500 15340 50 1 4330068 1000 44.08 3.16 12 7.01 524.00 7299.00 33500 20250408 -31.04 8520 20241209 171.13 33500 -31.04 20250408 9780 136.20 20250321 33500 -31.04 20250408 8520 171.13 20241209 2.79 Y 088340 500 21 억 118798 N N 26 N 00 N
7 20250513 110646 57 100.00 KOSDAQ IT 서비스 N N N N N 23350 -1400 5 -5.66 5895189275 248924 9.77 24600 24800 23150 32150 17350 24750 23681.79 2.74 0 -16732 29583 27166 24283 21866 18983 28375 23075 22 7400 500 15340 50 1 4330068 1011 44.56 3.20 12 5.75 524.00 7299.00 33500 20250408 -30.30 8520 20241209 174.06 33500 -30.30 20250408 9780 138.75 20250321 33500 -30.30 20250408 8520 174.06 20241209 2.79 Y 088340 500 21 억 118798 N N 26 N 00 N
8 20250513 100648 57 100.00 KOSDAQ IT 서비스 N N N N N 23300 -1450 5 -5.86 5046753075 212476 8.34 24600 24800 23200 32150 17350 24750 23751.13 2.74 0 -12724 29583 27166 24283 21866 18983 28375 23075 22 7400 500 15340 50 1 4330068 1009 44.47 3.19 12 4.91 524.00 7299.00 33500 20250408 -30.45 8520 20241209 173.47 33500 -30.45 20250408 9780 138.24 20250321 33500 -30.45 20250408 8520 173.47 20241209 2.79 Y 088340 500 21 억 118798 N N 26 N 00 N
9 20250513 090650 57 100.00 KOSDAQ IT 서비스 N N N N N 23800 -950 5 -3.84 1900102275 78631 3.09 24600 24800 23600 32150 17350 24750 24163.25 2.74 0 -2043 29583 27166 24283 21866 18983 28375 23075 22 7400 500 15340 50 1 4330068 1031 45.42 3.26 12 1.82 524.00 7299.00 33500 20250408 -28.96 8520 20241209 179.34 33500 -28.96 20250408 9780 143.35 20250321 33500 -28.96 20250408 8520 179.34 20241209 2.79 Y 088340 500 21 억 118798 N N 26 N 00 N
10 20250512 160634 57 100.00 KOSDAQ IT 서비스 N N N N N 24750 3350 2 15.65 62554479425 2525659 648.39 22100 26700 21400 27800 15000 21400 24767.59 0.75 0 87142 23666 22532 21766 20632 19866 22150 20250 22 6400 500 13260 50 1 4330068 1072 47.23 3.39 12 58.33 524.00 7299.00 33500 20250408 -26.12 8520 20241209 190.49 33500 -26.12 20250408 9780 153.07 20250321 33500 -26.12 20250408 8520 190.49 20241209 2.95 Y 088340 500 21 억 32347 N N 26 N 00 N
11 20250512 150641 57 100.00 KOSDAQ IT 서비스 N N N N N 24850 3450 2 16.12 61194062225 2470592 634.25 22100 26700 21400 27800 15000 21400 24768.99 0.75 0 82391 23666 22532 21766 20632 19866 22150 20250 22 6400 500 13260 50 1 4330068 1076 47.42 3.40 12 57.06 524.00 7299.00 33500 20250408 -25.82 8520 20241209 191.67 33500 -25.82 20250408 9780 154.09 20250321 33500 -25.82 20250408 8520 191.67 20241209 2.95 Y 088340 500 21 억 32347 N N 1017 N 00 N
12 20250512 140640 57 100.00 KOSDAQ IT 서비스 N N N N N 25450 4050 2 18.93 54908868625 2220286 570.00 22100 26700 21400 27800 15000 21400 24730.54 0.75 0 76743 23666 22532 21766 20632 19866 22150 20250 22 6400 500 13260 50 1 4330068 1102 48.57 3.49 12 51.28 524.00 7299.00 33500 20250408 -24.03 8520 20241209 198.71 33500 -24.03 20250408 9780 160.22 20250321 33500 -24.03 20250408 8520 198.71 20241209 2.95 Y 088340 500 21 억 32347 N N 1017 N 00 N