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
089150/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
20250513,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-70,5,-2.79,1403990302,573047,17.70,2480,2520,2385,3260,1760,2510,2450.11,1.38,0,22446,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,418,47.84,1.24,12,3.34,51.00,1972.00,3095,20241128,-21.16,1815,20240805,34.44,2845,-14.24,20250509,1963,24.30,20250331,3095,-21.16,20241128,1815,34.44,20240805,1.17,Y,089150,500,85 억,,236056,N,N,2658,N,00,N
20250513,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-105,5,-4.18,1343520112,548164,16.93,2480,2520,2385,3260,1760,2510,2450.92,1.38,0,22070,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,412,47.16,1.22,12,3.20,51.00,1972.00,3095,20241128,-22.29,1815,20240805,32.51,2845,-15.47,20250509,1963,22.52,20250331,3095,-22.29,20241128,1815,32.51,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
20250513,140648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-90,5,-3.59,1189633397,484059,14.95,2480,2520,2400,3260,1760,2510,2457.59,1.38,0,10280,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,415,47.45,1.23,12,2.82,51.00,1972.00,3095,20241128,-21.81,1815,20240805,33.33,2845,-14.94,20250509,1963,23.28,20250331,3095,-21.81,20241128,1815,33.33,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
20250513,130648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-45,5,-1.79,1009999192,409938,12.66,2480,2520,2415,3260,1760,2510,2463.76,1.38,0,15410,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,423,48.33,1.25,12,2.39,51.00,1972.00,3095,20241128,-20.36,1815,20240805,35.81,2845,-13.36,20250509,1963,25.57,20250331,3095,-20.36,20241128,1815,35.81,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
20250513,120649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-55,5,-2.19,893116367,362186,11.19,2480,2520,2415,3260,1760,2510,2465.87,1.38,0,20797,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,421,48.14,1.24,12,2.11,51.00,1972.00,3095,20241128,-20.68,1815,20240805,35.26,2845,-13.71,20250509,1963,25.06,20250331,3095,-20.68,20241128,1815,35.26,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
20250513,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-35,5,-1.39,698431327,283483,8.76,2480,2515,2415,3260,1760,2510,2463.71,1.38,0,18481,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,424,48.53,1.26,12,1.65,51.00,1972.00,3095,20241128,-20.03,1815,20240805,36.36,2845,-13.01,20250509,1963,26.08,20250331,3095,-20.03,20241128,1815,36.36,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
20250513,100651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-10,5,-0.40,563246987,229027,7.08,2480,2515,2415,3260,1760,2510,2459.25,1.38,0,19160,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,429,49.02,1.27,12,1.34,51.00,1972.00,3095,20241128,-19.22,1815,20240805,37.74,2845,-12.13,20250509,1963,27.36,20250331,3095,-19.22,20241128,1815,37.74,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
20250513,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-55,5,-2.19,122029780,49593,1.53,2480,2500,2440,3260,1760,2510,2460.37,1.38,0,542,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,421,48.14,1.24,12,0.29,51.00,1972.00,3095,20241128,-20.68,1815,20240805,35.26,2845,-13.71,20250509,1963,25.06,20250331,3095,-20.68,20241128,1815,35.26,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
20250512,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,85,2,3.51,8292031059,3228613,39.19,2450,2725,2430,3150,1700,2425,2568.40,1.14,0,41858,3155,2790,2480,2115,1805,2972,2297,86,725,500,1550,5,1,17150000,430,49.22,1.27,12,18.83,51.00,1972.00,3095,20241128,-18.90,1815,20240805,38.29,2845,-11.78,20250509,1963,27.87,20250331,3095,-18.90,20241128,1815,38.29,20240805,1.17,Y,089150,500,85 억,,194810,N,N,9642,N,00,N
20250512,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,10,2,0.41,8185253204,3185538,38.67,2450,2725,2430,3150,1700,2425,2569.57,1.14,0,40278,3155,2790,2480,2115,1805,2972,2297,86,725,500,1550,5,1,17150000,418,47.75,1.23,12,18.57,51.00,1972.00,3095,20241128,-21.32,1815,20240805,34.16,2845,-14.41,20250509,1963,24.04,20250331,3095,-21.32,20241128,1815,34.16,20240805,1.17,Y,089150,500,85 억,,194810,N,N,7803,N,00,N
20250512,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,50,2,2.06,7950105854,3090397,37.51,2450,2725,2430,3150,1700,2425,2572.59,1.14,0,38626,3155,2790,2480,2115,1805,2972,2297,86,725,500,1550,5,1,17150000,424,48.53,1.26,12,18.02,51.00,1972.00,3095,20241128,-20.03,1815,20240805,36.36,2845,-13.01,20250509,1963,26.08,20250331,3095,-20.03,20241128,1815,36.36,20240805,1.17,Y,089150,500,85 억,,194810,N,N,7803,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 160639 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -70 5 -2.79 1403990302 573047 17.70 2480 2520 2385 3260 1760 2510 2450.11 1.38 0 22446 2850 2680 2555 2385 2260 2765 2470 86 750 500 1600 5 1 17150000 418 47.84 1.24 12 3.34 51.00 1972.00 3095 20241128 -21.16 1815 20240805 34.44 2845 -14.24 20250509 1963 24.30 20250331 3095 -21.16 20241128 1815 34.44 20240805 1.17 Y 089150 500 85 억 236056 N N 2658 N 00 N
3 20250513 150646 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 -105 5 -4.18 1343520112 548164 16.93 2480 2520 2385 3260 1760 2510 2450.92 1.38 0 22070 2850 2680 2555 2385 2260 2765 2470 86 750 500 1600 5 1 17150000 412 47.16 1.22 12 3.20 51.00 1972.00 3095 20241128 -22.29 1815 20240805 32.51 2845 -15.47 20250509 1963 22.52 20250331 3095 -22.29 20241128 1815 32.51 20240805 1.17 Y 089150 500 85 억 236056 N N 9642 N 00 N
4 20250513 140648 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 -90 5 -3.59 1189633397 484059 14.95 2480 2520 2400 3260 1760 2510 2457.59 1.38 0 10280 2850 2680 2555 2385 2260 2765 2470 86 750 500 1600 5 1 17150000 415 47.45 1.23 12 2.82 51.00 1972.00 3095 20241128 -21.81 1815 20240805 33.33 2845 -14.94 20250509 1963 23.28 20250331 3095 -21.81 20241128 1815 33.33 20240805 1.17 Y 089150 500 85 억 236056 N N 9642 N 00 N
5 20250513 130648 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 -45 5 -1.79 1009999192 409938 12.66 2480 2520 2415 3260 1760 2510 2463.76 1.38 0 15410 2850 2680 2555 2385 2260 2765 2470 86 750 500 1600 5 1 17150000 423 48.33 1.25 12 2.39 51.00 1972.00 3095 20241128 -20.36 1815 20240805 35.81 2845 -13.36 20250509 1963 25.57 20250331 3095 -20.36 20241128 1815 35.81 20240805 1.17 Y 089150 500 85 억 236056 N N 9642 N 00 N
6 20250513 120649 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -55 5 -2.19 893116367 362186 11.19 2480 2520 2415 3260 1760 2510 2465.87 1.38 0 20797 2850 2680 2555 2385 2260 2765 2470 86 750 500 1600 5 1 17150000 421 48.14 1.24 12 2.11 51.00 1972.00 3095 20241128 -20.68 1815 20240805 35.26 2845 -13.71 20250509 1963 25.06 20250331 3095 -20.68 20241128 1815 35.26 20240805 1.17 Y 089150 500 85 억 236056 N N 9642 N 00 N
7 20250513 110649 57 100.00 KOSDAQ IT 서비스 N N N N N 2475 -35 5 -1.39 698431327 283483 8.76 2480 2515 2415 3260 1760 2510 2463.71 1.38 0 18481 2850 2680 2555 2385 2260 2765 2470 86 750 500 1600 5 1 17150000 424 48.53 1.26 12 1.65 51.00 1972.00 3095 20241128 -20.03 1815 20240805 36.36 2845 -13.01 20250509 1963 26.08 20250331 3095 -20.03 20241128 1815 36.36 20240805 1.17 Y 089150 500 85 억 236056 N N 9642 N 00 N
8 20250513 100651 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -10 5 -0.40 563246987 229027 7.08 2480 2515 2415 3260 1760 2510 2459.25 1.38 0 19160 2850 2680 2555 2385 2260 2765 2470 86 750 500 1600 5 1 17150000 429 49.02 1.27 12 1.34 51.00 1972.00 3095 20241128 -19.22 1815 20240805 37.74 2845 -12.13 20250509 1963 27.36 20250331 3095 -19.22 20241128 1815 37.74 20240805 1.17 Y 089150 500 85 억 236056 N N 9642 N 00 N
9 20250513 090653 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -55 5 -2.19 122029780 49593 1.53 2480 2500 2440 3260 1760 2510 2460.37 1.38 0 542 2850 2680 2555 2385 2260 2765 2470 86 750 500 1600 5 1 17150000 421 48.14 1.24 12 0.29 51.00 1972.00 3095 20241128 -20.68 1815 20240805 35.26 2845 -13.71 20250509 1963 25.06 20250331 3095 -20.68 20241128 1815 35.26 20240805 1.17 Y 089150 500 85 억 236056 N N 9642 N 00 N
10 20250512 160637 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 85 2 3.51 8292031059 3228613 39.19 2450 2725 2430 3150 1700 2425 2568.40 1.14 0 41858 3155 2790 2480 2115 1805 2972 2297 86 725 500 1550 5 1 17150000 430 49.22 1.27 12 18.83 51.00 1972.00 3095 20241128 -18.90 1815 20240805 38.29 2845 -11.78 20250509 1963 27.87 20250331 3095 -18.90 20241128 1815 38.29 20240805 1.17 Y 089150 500 85 억 194810 N N 9642 N 00 N
11 20250512 150644 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 10 2 0.41 8185253204 3185538 38.67 2450 2725 2430 3150 1700 2425 2569.57 1.14 0 40278 3155 2790 2480 2115 1805 2972 2297 86 725 500 1550 5 1 17150000 418 47.75 1.23 12 18.57 51.00 1972.00 3095 20241128 -21.32 1815 20240805 34.16 2845 -14.41 20250509 1963 24.04 20250331 3095 -21.32 20241128 1815 34.16 20240805 1.17 Y 089150 500 85 억 194810 N N 7803 N 00 N
12 20250512 140642 57 100.00 KOSDAQ IT 서비스 N N N N N 2475 50 2 2.06 7950105854 3090397 37.51 2450 2725 2430 3150 1700 2425 2572.59 1.14 0 38626 3155 2790 2480 2115 1805 2972 2297 86 725 500 1550 5 1 17150000 424 48.53 1.26 12 18.02 51.00 1972.00 3095 20241128 -20.03 1815 20240805 36.36 2845 -13.01 20250509 1963 26.08 20250331 3095 -20.03 20241128 1815 36.36 20240805 1.17 Y 089150 500 85 억 194810 N N 7803 N 00 N