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
089850/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
20250513,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-170,5,-2.50,2523824450,377172,54.25,6820,6820,6620,8840,4760,6800,6691.80,4.79,0,4109,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,977,6.86,0.68,12,2.56,967.00,9679.00,11500,20250429,-42.35,5560,20250409,19.24,11500,-42.35,20250429,5560,19.24,20250409,11500,-42.35,20250429,5560,19.24,20250409,7.30,Y,089850,500,73 억,,706161,N,N,20740,N,00,N
20250513,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-140,5,-2.06,2217933495,331036,47.62,6820,6820,6620,8840,4760,6800,6699.91,4.79,0,-3732,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,981,6.89,0.69,12,2.25,967.00,9679.00,11500,20250429,-42.09,5560,20250409,19.78,11500,-42.09,20250429,5560,19.78,20250409,11500,-42.09,20250429,5560,19.78,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
20250513,140649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-150,5,-2.21,1786328965,266040,38.27,6820,6820,6640,8840,4760,6800,6714.44,4.79,0,-20976,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,980,6.88,0.69,12,1.81,967.00,9679.00,11500,20250429,-42.17,5560,20250409,19.60,11500,-42.17,20250429,5560,19.60,20250409,11500,-42.17,20250429,5560,19.60,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
20250513,130649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-120,5,-1.76,1544575455,229761,33.05,6820,6820,6660,8840,4760,6800,6722.46,4.79,0,-14242,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,984,6.91,0.69,12,1.56,967.00,9679.00,11500,20250429,-41.91,5560,20250409,20.14,11500,-41.91,20250429,5560,20.14,20250409,11500,-41.91,20250429,5560,20.14,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
20250513,120651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-100,5,-1.47,1399552250,208074,29.93,6820,6820,6660,8840,4760,6800,6726.15,4.79,0,-10632,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,987,6.93,0.69,12,1.41,967.00,9679.00,11500,20250429,-41.74,5560,20250409,20.50,11500,-41.74,20250429,5560,20.50,20250409,11500,-41.74,20250429,5560,20.50,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
20250513,110650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-100,5,-1.47,1213924500,180273,25.93,6820,6820,6680,8840,4760,6800,6733.73,4.79,0,-4575,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,987,6.93,0.69,12,1.22,967.00,9679.00,11500,20250429,-41.74,5560,20250409,20.50,11500,-41.74,20250429,5560,20.50,20250409,11500,-41.74,20250429,5560,20.50,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
20250513,100652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-60,5,-0.88,834247625,123668,17.79,6820,6820,6700,8840,4760,6800,6745.77,4.79,0,-3243,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,993,6.97,0.70,12,0.84,967.00,9679.00,11500,20250429,-41.39,5560,20250409,21.22,11500,-41.39,20250429,5560,21.22,20250409,11500,-41.39,20250429,5560,21.22,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
20250513,090654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-30,5,-0.44,272798560,40314,5.80,6820,6820,6730,8840,4760,6800,6766.67,4.79,0,-5385,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,997,7.00,0.70,12,0.27,967.00,9679.00,11500,20250429,-41.13,5560,20250409,21.76,11500,-41.13,20250429,5560,21.76,20250409,11500,-41.13,20250429,5560,21.76,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
20250512,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-50,5,-0.73,4532270360,678642,119.01,6770,6800,6600,8900,4800,6850,6677.06,4.74,0,3207,7103,6976,6903,6776,6703,6940,6740,74,2050,500,4790,10,1,14730199,1002,7.03,0.70,12,4.61,967.00,9679.00,11930,20240426,-43.00,5560,20250409,22.30,11500,-40.87,20250429,5560,22.30,20250409,11500,-40.87,20250429,5560,22.30,20250409,6.89,Y,089850,500,73 억,,698877,N,N,25773,N,00,N
20250512,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-200,5,-2.92,3875152795,581142,101.91,6770,6780,6600,8900,4800,6850,6667.69,4.74,0,14595,7103,6976,6903,6776,6703,6940,6740,74,2050,500,4790,10,1,14730199,980,6.88,0.69,12,3.95,967.00,9679.00,11930,20240426,-44.26,5560,20250409,19.60,11500,-42.17,20250429,5560,19.60,20250409,11500,-42.17,20250429,5560,19.60,20250409,6.89,Y,089850,500,73 억,,698877,N,N,5447,N,00,N
20250512,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-160,5,-2.34,3451976255,517768,90.80,6770,6780,6600,8900,4800,6850,6666.49,4.74,0,11234,7103,6976,6903,6776,6703,6940,6740,74,2050,500,4790,10,1,14730199,985,6.92,0.69,12,3.52,967.00,9679.00,11930,20240426,-43.92,5560,20250409,20.32,11500,-41.83,20250429,5560,20.32,20250409,11500,-41.83,20250429,5560,20.32,20250409,6.89,Y,089850,500,73 억,,698877,N,N,5447,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 160640 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 -170 5 -2.50 2523824450 377172 54.25 6820 6820 6620 8840 4760 6800 6691.80 4.79 0 4109 6933 6866 6733 6666 6533 6900 6700 74 2040 500 4760 10 1 14730199 977 6.86 0.68 12 2.56 967.00 9679.00 11500 20250429 -42.35 5560 20250409 19.24 11500 -42.35 20250429 5560 19.24 20250409 11500 -42.35 20250429 5560 19.24 20250409 7.30 Y 089850 500 73 억 706161 N N 20740 N 00 N
3 20250513 150648 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 -140 5 -2.06 2217933495 331036 47.62 6820 6820 6620 8840 4760 6800 6699.91 4.79 0 -3732 6933 6866 6733 6666 6533 6900 6700 74 2040 500 4760 10 1 14730199 981 6.89 0.69 12 2.25 967.00 9679.00 11500 20250429 -42.09 5560 20250409 19.78 11500 -42.09 20250429 5560 19.78 20250409 11500 -42.09 20250429 5560 19.78 20250409 7.30 Y 089850 500 73 억 706161 N N 25773 N 00 N
4 20250513 140649 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -150 5 -2.21 1786328965 266040 38.27 6820 6820 6640 8840 4760 6800 6714.44 4.79 0 -20976 6933 6866 6733 6666 6533 6900 6700 74 2040 500 4760 10 1 14730199 980 6.88 0.69 12 1.81 967.00 9679.00 11500 20250429 -42.17 5560 20250409 19.60 11500 -42.17 20250429 5560 19.60 20250409 11500 -42.17 20250429 5560 19.60 20250409 7.30 Y 089850 500 73 억 706161 N N 25773 N 00 N
5 20250513 130649 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 -120 5 -1.76 1544575455 229761 33.05 6820 6820 6660 8840 4760 6800 6722.46 4.79 0 -14242 6933 6866 6733 6666 6533 6900 6700 74 2040 500 4760 10 1 14730199 984 6.91 0.69 12 1.56 967.00 9679.00 11500 20250429 -41.91 5560 20250409 20.14 11500 -41.91 20250429 5560 20.14 20250409 11500 -41.91 20250429 5560 20.14 20250409 7.30 Y 089850 500 73 억 706161 N N 25773 N 00 N
6 20250513 120651 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -100 5 -1.47 1399552250 208074 29.93 6820 6820 6660 8840 4760 6800 6726.15 4.79 0 -10632 6933 6866 6733 6666 6533 6900 6700 74 2040 500 4760 10 1 14730199 987 6.93 0.69 12 1.41 967.00 9679.00 11500 20250429 -41.74 5560 20250409 20.50 11500 -41.74 20250429 5560 20.50 20250409 11500 -41.74 20250429 5560 20.50 20250409 7.30 Y 089850 500 73 억 706161 N N 25773 N 00 N
7 20250513 110650 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -100 5 -1.47 1213924500 180273 25.93 6820 6820 6680 8840 4760 6800 6733.73 4.79 0 -4575 6933 6866 6733 6666 6533 6900 6700 74 2040 500 4760 10 1 14730199 987 6.93 0.69 12 1.22 967.00 9679.00 11500 20250429 -41.74 5560 20250409 20.50 11500 -41.74 20250429 5560 20.50 20250409 11500 -41.74 20250429 5560 20.50 20250409 7.30 Y 089850 500 73 억 706161 N N 25773 N 00 N
8 20250513 100652 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 -60 5 -0.88 834247625 123668 17.79 6820 6820 6700 8840 4760 6800 6745.77 4.79 0 -3243 6933 6866 6733 6666 6533 6900 6700 74 2040 500 4760 10 1 14730199 993 6.97 0.70 12 0.84 967.00 9679.00 11500 20250429 -41.39 5560 20250409 21.22 11500 -41.39 20250429 5560 21.22 20250409 11500 -41.39 20250429 5560 21.22 20250409 7.30 Y 089850 500 73 억 706161 N N 25773 N 00 N
9 20250513 090654 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 -30 5 -0.44 272798560 40314 5.80 6820 6820 6730 8840 4760 6800 6766.67 4.79 0 -5385 6933 6866 6733 6666 6533 6900 6700 74 2040 500 4760 10 1 14730199 997 7.00 0.70 12 0.27 967.00 9679.00 11500 20250429 -41.13 5560 20250409 21.76 11500 -41.13 20250429 5560 21.76 20250409 11500 -41.13 20250429 5560 21.76 20250409 7.30 Y 089850 500 73 억 706161 N N 25773 N 00 N
10 20250512 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 -50 5 -0.73 4532270360 678642 119.01 6770 6800 6600 8900 4800 6850 6677.06 4.74 0 3207 7103 6976 6903 6776 6703 6940 6740 74 2050 500 4790 10 1 14730199 1002 7.03 0.70 12 4.61 967.00 9679.00 11930 20240426 -43.00 5560 20250409 22.30 11500 -40.87 20250429 5560 22.30 20250409 11500 -40.87 20250429 5560 22.30 20250409 6.89 Y 089850 500 73 억 698877 N N 25773 N 00 N
11 20250512 150646 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -200 5 -2.92 3875152795 581142 101.91 6770 6780 6600 8900 4800 6850 6667.69 4.74 0 14595 7103 6976 6903 6776 6703 6940 6740 74 2050 500 4790 10 1 14730199 980 6.88 0.69 12 3.95 967.00 9679.00 11930 20240426 -44.26 5560 20250409 19.60 11500 -42.17 20250429 5560 19.60 20250409 11500 -42.17 20250429 5560 19.60 20250409 6.89 Y 089850 500 73 억 698877 N N 5447 N 00 N
12 20250512 140644 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 -160 5 -2.34 3451976255 517768 90.80 6770 6780 6600 8900 4800 6850 6666.49 4.74 0 11234 7103 6976 6903 6776 6703 6940 6740 74 2050 500 4790 10 1 14730199 985 6.92 0.69 12 3.52 967.00 9679.00 11930 20240426 -43.92 5560 20250409 20.32 11500 -41.83 20250429 5560 20.32 20250409 11500 -41.83 20250429 5560 20.32 20250409 6.89 Y 089850 500 73 억 698877 N N 5447 N 00 N