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
089230/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,880,53,2,6.41,251047318,285642,612.56,837,896,837,1075,579,827,878.88,0.79,0,61179,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,214,-1.41,0.64,12,1.17,-625.00,1376.00,2230,20240704,-60.54,706,20250408,24.65,1276,-31.03,20250110,706,24.65,20250408,2230,-60.54,20240704,706,24.65,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
20250513,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,883,56,2,6.77,152963419,174977,375.24,837,896,837,1075,579,827,874.19,0.79,0,10709,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,215,-1.41,0.64,12,0.72,-625.00,1376.00,2230,20240704,-60.40,706,20250408,25.07,1276,-30.80,20250110,706,25.07,20250408,2230,-60.40,20240704,706,25.07,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
20250513,140648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,52,2,6.29,127889321,146405,313.96,837,896,837,1075,579,827,873.53,0.79,0,12400,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,214,-1.41,0.64,12,0.60,-625.00,1376.00,2230,20240704,-60.58,706,20250408,24.50,1276,-31.11,20250110,706,24.50,20250408,2230,-60.58,20240704,706,24.50,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
20250513,130648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,48,2,5.80,124340778,142353,305.28,837,896,837,1075,579,827,873.47,0.79,0,13457,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,213,-1.40,0.64,12,0.59,-625.00,1376.00,2230,20240704,-60.76,706,20250408,23.94,1276,-31.43,20250110,706,23.94,20250408,2230,-60.76,20240704,706,23.94,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
20250513,120650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,55,2,6.65,121313969,138894,297.86,837,896,837,1075,579,827,873.43,0.79,0,13601,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,215,-1.41,0.64,12,0.57,-625.00,1376.00,2230,20240704,-60.45,706,20250408,24.93,1276,-30.88,20250110,706,24.93,20250408,2230,-60.45,20240704,706,24.93,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
20250513,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,873,46,2,5.56,106360130,121837,261.28,837,896,837,1075,579,827,872.97,0.79,0,15678,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,212,-1.40,0.63,12,0.50,-625.00,1376.00,2230,20240704,-60.85,706,20250408,23.65,1276,-31.58,20250110,706,23.65,20250408,2230,-60.85,20240704,706,23.65,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
20250513,100651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,44,2,5.32,83492194,95920,205.70,837,896,837,1075,579,827,870.44,0.79,0,13709,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,212,-1.39,0.63,12,0.39,-625.00,1376.00,2230,20240704,-60.94,706,20250408,23.37,1276,-31.74,20250110,706,23.37,20250408,2230,-60.94,20240704,706,23.37,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
20250513,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,850,23,2,2.78,18283601,21277,45.63,837,886,837,1075,579,827,859.31,0.79,0,626,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,207,-1.36,0.62,12,0.09,-625.00,1376.00,2230,20240704,-61.88,706,20250408,20.40,1276,-33.39,20250110,706,20.40,20250408,2230,-61.88,20240704,706,20.40,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
20250512,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,827,-22,5,-2.59,39005654,46562,97.68,840,854,822,1103,595,849,837.71,0.82,0,3628,912,880,857,825,802,869,814,243,254,1000,590,1,1,24332953,201,-1.32,0.60,12,0.19,-625.00,1376.00,2360,20240426,-64.96,706,20250408,17.14,1276,-35.19,20250110,706,17.14,20250408,2230,-62.91,20240704,706,17.14,20250408,0.20,Y,089230,1000,243 억,,199304,N,N,5503,N,00,N
20250512,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-10,5,-1.18,35134693,41884,87.87,840,854,822,1103,595,849,838.86,0.82,0,6360,912,880,857,825,802,869,814,243,254,1000,590,1,1,24332953,204,-1.34,0.61,12,0.17,-625.00,1376.00,2360,20240426,-64.45,706,20250408,18.84,1276,-34.25,20250110,706,18.84,20250408,2230,-62.38,20240704,706,18.84,20250408,0.20,Y,089230,1000,243 억,,199304,N,N,0,N,00,N
20250512,140643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,-9,5,-1.06,28113463,33456,70.19,840,854,822,1103,595,849,840.31,0.82,0,1689,912,880,857,825,802,869,814,243,254,1000,590,1,1,24332953,204,-1.34,0.61,12,0.14,-625.00,1376.00,2360,20240426,-64.41,706,20250408,18.98,1276,-34.17,20250110,706,18.98,20250408,2230,-62.33,20240704,706,18.98,20250408,0.20,Y,089230,1000,243 억,,199304,N,N,0,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 880 53 2 6.41 251047318 285642 612.56 837 896 837 1075 579 827 878.88 0.79 0 61179 866 846 834 814 802 840 808 243 248 1000 570 1 1 24332953 214 -1.41 0.64 12 1.17 -625.00 1376.00 2230 20240704 -60.54 706 20250408 24.65 1276 -31.03 20250110 706 24.65 20250408 2230 -60.54 20240704 706 24.65 20250408 0.20 Y 089230 1000 243 억 193199 N N 5503 N 00 N
3 20250513 150647 57 100.00 KOSDAQ IT 서비스 N N N N N 883 56 2 6.77 152963419 174977 375.24 837 896 837 1075 579 827 874.19 0.79 0 10709 866 846 834 814 802 840 808 243 248 1000 570 1 1 24332953 215 -1.41 0.64 12 0.72 -625.00 1376.00 2230 20240704 -60.40 706 20250408 25.07 1276 -30.80 20250110 706 25.07 20250408 2230 -60.40 20240704 706 25.07 20250408 0.20 Y 089230 1000 243 억 193199 N N 5503 N 00 N
4 20250513 140648 57 100.00 KOSDAQ IT 서비스 N N N N N 879 52 2 6.29 127889321 146405 313.96 837 896 837 1075 579 827 873.53 0.79 0 12400 866 846 834 814 802 840 808 243 248 1000 570 1 1 24332953 214 -1.41 0.64 12 0.60 -625.00 1376.00 2230 20240704 -60.58 706 20250408 24.50 1276 -31.11 20250110 706 24.50 20250408 2230 -60.58 20240704 706 24.50 20250408 0.20 Y 089230 1000 243 억 193199 N N 5503 N 00 N
5 20250513 130648 57 100.00 KOSDAQ IT 서비스 N N N N N 875 48 2 5.80 124340778 142353 305.28 837 896 837 1075 579 827 873.47 0.79 0 13457 866 846 834 814 802 840 808 243 248 1000 570 1 1 24332953 213 -1.40 0.64 12 0.59 -625.00 1376.00 2230 20240704 -60.76 706 20250408 23.94 1276 -31.43 20250110 706 23.94 20250408 2230 -60.76 20240704 706 23.94 20250408 0.20 Y 089230 1000 243 억 193199 N N 5503 N 00 N
6 20250513 120650 57 100.00 KOSDAQ IT 서비스 N N N N N 882 55 2 6.65 121313969 138894 297.86 837 896 837 1075 579 827 873.43 0.79 0 13601 866 846 834 814 802 840 808 243 248 1000 570 1 1 24332953 215 -1.41 0.64 12 0.57 -625.00 1376.00 2230 20240704 -60.45 706 20250408 24.93 1276 -30.88 20250110 706 24.93 20250408 2230 -60.45 20240704 706 24.93 20250408 0.20 Y 089230 1000 243 억 193199 N N 5503 N 00 N
7 20250513 110649 57 100.00 KOSDAQ IT 서비스 N N N N N 873 46 2 5.56 106360130 121837 261.28 837 896 837 1075 579 827 872.97 0.79 0 15678 866 846 834 814 802 840 808 243 248 1000 570 1 1 24332953 212 -1.40 0.63 12 0.50 -625.00 1376.00 2230 20240704 -60.85 706 20250408 23.65 1276 -31.58 20250110 706 23.65 20250408 2230 -60.85 20240704 706 23.65 20250408 0.20 Y 089230 1000 243 억 193199 N N 5503 N 00 N
8 20250513 100651 57 100.00 KOSDAQ IT 서비스 N N N N N 871 44 2 5.32 83492194 95920 205.70 837 896 837 1075 579 827 870.44 0.79 0 13709 866 846 834 814 802 840 808 243 248 1000 570 1 1 24332953 212 -1.39 0.63 12 0.39 -625.00 1376.00 2230 20240704 -60.94 706 20250408 23.37 1276 -31.74 20250110 706 23.37 20250408 2230 -60.94 20240704 706 23.37 20250408 0.20 Y 089230 1000 243 억 193199 N N 5503 N 00 N
9 20250513 090653 57 100.00 KOSDAQ IT 서비스 N N N N N 850 23 2 2.78 18283601 21277 45.63 837 886 837 1075 579 827 859.31 0.79 0 626 866 846 834 814 802 840 808 243 248 1000 570 1 1 24332953 207 -1.36 0.62 12 0.09 -625.00 1376.00 2230 20240704 -61.88 706 20250408 20.40 1276 -33.39 20250110 706 20.40 20250408 2230 -61.88 20240704 706 20.40 20250408 0.20 Y 089230 1000 243 억 193199 N N 5503 N 00 N
10 20250512 160637 57 100.00 KOSDAQ IT 서비스 N N N N N 827 -22 5 -2.59 39005654 46562 97.68 840 854 822 1103 595 849 837.71 0.82 0 3628 912 880 857 825 802 869 814 243 254 1000 590 1 1 24332953 201 -1.32 0.60 12 0.19 -625.00 1376.00 2360 20240426 -64.96 706 20250408 17.14 1276 -35.19 20250110 706 17.14 20250408 2230 -62.91 20240704 706 17.14 20250408 0.20 Y 089230 1000 243 억 199304 N N 5503 N 00 N
11 20250512 150644 57 100.00 KOSDAQ IT 서비스 N N N N N 839 -10 5 -1.18 35134693 41884 87.87 840 854 822 1103 595 849 838.86 0.82 0 6360 912 880 857 825 802 869 814 243 254 1000 590 1 1 24332953 204 -1.34 0.61 12 0.17 -625.00 1376.00 2360 20240426 -64.45 706 20250408 18.84 1276 -34.25 20250110 706 18.84 20250408 2230 -62.38 20240704 706 18.84 20250408 0.20 Y 089230 1000 243 억 199304 N N 0 N 00 N
12 20250512 140643 57 100.00 KOSDAQ IT 서비스 N N N N N 840 -9 5 -1.06 28113463 33456 70.19 840 854 822 1103 595 849 840.31 0.82 0 1689 912 880 857 825 802 869 814 243 254 1000 590 1 1 24332953 204 -1.34 0.61 12 0.14 -625.00 1376.00 2360 20240426 -64.41 706 20250408 18.98 1276 -34.17 20250110 706 18.98 20250408 2230 -62.33 20240704 706 18.98 20250408 0.20 Y 089230 1000 243 억 199304 N N 0 N 00 N