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
090850/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
20250513,160644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,160,2,2.57,1464038445,230471,96.98,6190,6460,6190,8090,4370,6230,6352.37,10.68,0,12180,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1517,12.73,1.56,12,0.97,502.00,4097.00,6680,20241111,-4.34,4815,20250203,32.71,6460,-1.08,20250513,4815,32.71,20250203,6680,-4.34,20241111,4815,32.71,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,1334,N,00,N
20250513,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,190,2,3.05,1400644875,220559,92.81,6190,6460,6190,8090,4370,6230,6350.43,10.68,0,12276,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1525,12.79,1.57,12,0.93,502.00,4097.00,6680,20241111,-3.89,4815,20250203,33.33,6460,-0.62,20250513,4815,33.33,20250203,6680,-3.89,20241111,4815,33.33,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
20250513,140653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,160,2,2.57,1013915310,160413,67.50,6190,6400,6190,8090,4370,6230,6320.66,10.68,0,8905,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1517,12.73,1.56,12,0.68,502.00,4097.00,6680,20241111,-4.34,4815,20250203,32.71,6400,-0.16,20250513,4815,32.71,20250203,6680,-4.34,20241111,4815,32.71,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
20250513,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,100,2,1.61,655901640,104166,43.83,6190,6350,6190,8090,4370,6230,6296.70,10.68,0,13518,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1503,12.61,1.55,12,0.44,502.00,4097.00,6680,20241111,-5.24,4815,20250203,31.46,6350,-0.31,20250513,4815,31.46,20250203,6680,-5.24,20241111,4815,31.46,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
20250513,120655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,90,2,1.44,453964890,72195,30.38,6190,6330,6190,8090,4370,6230,6288.04,10.68,0,13866,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1501,12.59,1.54,12,0.30,502.00,4097.00,6680,20241111,-5.39,4815,20250203,31.26,6340,-0.32,20250509,4815,31.26,20250203,6680,-5.39,20241111,4815,31.26,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
20250513,110654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,70,2,1.12,391114045,62219,26.18,6190,6330,6190,8090,4370,6230,6286.09,10.68,0,15379,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1496,12.55,1.54,12,0.26,502.00,4097.00,6680,20241111,-5.69,4815,20250203,30.84,6340,-0.63,20250509,4815,30.84,20250203,6680,-5.69,20241111,4815,30.84,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
20250513,100656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,30,2,0.48,210171100,33532,14.11,6190,6300,6190,8090,4370,6230,6267.78,10.68,0,3797,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1487,12.47,1.53,12,0.14,502.00,4097.00,6680,20241111,-6.29,4815,20250203,30.01,6340,-1.26,20250509,4815,30.01,20250203,6680,-6.29,20241111,4815,30.01,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
20250513,090658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,20,2,0.32,25094430,4020,1.69,6190,6280,6190,8090,4370,6230,6242.40,10.68,0,1398,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1484,12.45,1.53,12,0.02,502.00,4097.00,6680,20241111,-6.44,4815,20250203,29.80,6340,-1.42,20250509,4815,29.80,20250203,6680,-6.44,20241111,4815,29.80,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
20250512,160642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,20,2,0.32,1473643370,237627,46.44,6200,6330,5970,8070,4350,6210,6201.45,10.56,0,26008,6530,6370,6180,6020,5830,6450,6100,119,1860,500,4470,10,1,23746361,1479,12.41,1.52,12,1.00,502.00,4097.00,6680,20241111,-6.74,4815,20250203,29.39,6340,-1.74,20250509,4815,29.39,20250203,6680,-6.74,20241111,4815,29.39,20250203,1.49,Y,090850,500,118 억,,2508130,N,N,9017,N,00,N
20250512,150649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,60,2,0.97,1442339640,232611,45.46,6200,6330,5970,8070,4350,6210,6200.64,10.56,0,25317,6530,6370,6180,6020,5830,6450,6100,119,1860,500,4470,10,1,23746361,1489,12.49,1.53,12,0.98,502.00,4097.00,6680,20241111,-6.14,4815,20250203,30.22,6340,-1.10,20250509,4815,30.22,20250203,6680,-6.14,20241111,4815,30.22,20250203,1.49,Y,090850,500,118 억,,2508130,N,N,8379,N,00,N
20250512,140648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,80,2,1.29,1309916310,211574,41.35,6200,6330,5970,8070,4350,6210,6191.26,10.56,0,32549,6530,6370,6180,6020,5830,6450,6100,119,1860,500,4470,10,1,23746361,1494,12.53,1.54,12,0.89,502.00,4097.00,6680,20241111,-5.84,4815,20250203,30.63,6340,-0.79,20250509,4815,30.63,20250203,6680,-5.84,20241111,4815,30.63,20250203,1.49,Y,090850,500,118 억,,2508130,N,N,8379,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 160644 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 160 2 2.57 1464038445 230471 96.98 6190 6460 6190 8090 4370 6230 6352.37 10.68 0 12180 6536 6382 6176 6022 5816 6460 6100 119 1860 500 4480 10 1 23746361 1517 12.73 1.56 12 0.97 502.00 4097.00 6680 20241111 -4.34 4815 20250203 32.71 6460 -1.08 20250513 4815 32.71 20250203 6680 -4.34 20241111 4815 32.71 20250203 1.60 Y 090850 500 118 억 2535404 N N 1334 N 00 N
3 20250513 150652 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 190 2 3.05 1400644875 220559 92.81 6190 6460 6190 8090 4370 6230 6350.43 10.68 0 12276 6536 6382 6176 6022 5816 6460 6100 119 1860 500 4480 10 1 23746361 1525 12.79 1.57 12 0.93 502.00 4097.00 6680 20241111 -3.89 4815 20250203 33.33 6460 -0.62 20250513 4815 33.33 20250203 6680 -3.89 20241111 4815 33.33 20250203 1.60 Y 090850 500 118 억 2535404 N N 9017 N 00 N
4 20250513 140653 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 160 2 2.57 1013915310 160413 67.50 6190 6400 6190 8090 4370 6230 6320.66 10.68 0 8905 6536 6382 6176 6022 5816 6460 6100 119 1860 500 4480 10 1 23746361 1517 12.73 1.56 12 0.68 502.00 4097.00 6680 20241111 -4.34 4815 20250203 32.71 6400 -0.16 20250513 4815 32.71 20250203 6680 -4.34 20241111 4815 32.71 20250203 1.60 Y 090850 500 118 억 2535404 N N 9017 N 00 N
5 20250513 130653 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 100 2 1.61 655901640 104166 43.83 6190 6350 6190 8090 4370 6230 6296.70 10.68 0 13518 6536 6382 6176 6022 5816 6460 6100 119 1860 500 4480 10 1 23746361 1503 12.61 1.55 12 0.44 502.00 4097.00 6680 20241111 -5.24 4815 20250203 31.46 6350 -0.31 20250513 4815 31.46 20250203 6680 -5.24 20241111 4815 31.46 20250203 1.60 Y 090850 500 118 억 2535404 N N 9017 N 00 N
6 20250513 120655 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 90 2 1.44 453964890 72195 30.38 6190 6330 6190 8090 4370 6230 6288.04 10.68 0 13866 6536 6382 6176 6022 5816 6460 6100 119 1860 500 4480 10 1 23746361 1501 12.59 1.54 12 0.30 502.00 4097.00 6680 20241111 -5.39 4815 20250203 31.26 6340 -0.32 20250509 4815 31.26 20250203 6680 -5.39 20241111 4815 31.26 20250203 1.60 Y 090850 500 118 억 2535404 N N 9017 N 00 N
7 20250513 110654 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 70 2 1.12 391114045 62219 26.18 6190 6330 6190 8090 4370 6230 6286.09 10.68 0 15379 6536 6382 6176 6022 5816 6460 6100 119 1860 500 4480 10 1 23746361 1496 12.55 1.54 12 0.26 502.00 4097.00 6680 20241111 -5.69 4815 20250203 30.84 6340 -0.63 20250509 4815 30.84 20250203 6680 -5.69 20241111 4815 30.84 20250203 1.60 Y 090850 500 118 억 2535404 N N 9017 N 00 N
8 20250513 100656 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 30 2 0.48 210171100 33532 14.11 6190 6300 6190 8090 4370 6230 6267.78 10.68 0 3797 6536 6382 6176 6022 5816 6460 6100 119 1860 500 4480 10 1 23746361 1487 12.47 1.53 12 0.14 502.00 4097.00 6680 20241111 -6.29 4815 20250203 30.01 6340 -1.26 20250509 4815 30.01 20250203 6680 -6.29 20241111 4815 30.01 20250203 1.60 Y 090850 500 118 억 2535404 N N 9017 N 00 N
9 20250513 090658 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 20 2 0.32 25094430 4020 1.69 6190 6280 6190 8090 4370 6230 6242.40 10.68 0 1398 6536 6382 6176 6022 5816 6460 6100 119 1860 500 4480 10 1 23746361 1484 12.45 1.53 12 0.02 502.00 4097.00 6680 20241111 -6.44 4815 20250203 29.80 6340 -1.42 20250509 4815 29.80 20250203 6680 -6.44 20241111 4815 29.80 20250203 1.60 Y 090850 500 118 억 2535404 N N 9017 N 00 N
10 20250512 160642 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 20 2 0.32 1473643370 237627 46.44 6200 6330 5970 8070 4350 6210 6201.45 10.56 0 26008 6530 6370 6180 6020 5830 6450 6100 119 1860 500 4470 10 1 23746361 1479 12.41 1.52 12 1.00 502.00 4097.00 6680 20241111 -6.74 4815 20250203 29.39 6340 -1.74 20250509 4815 29.39 20250203 6680 -6.74 20241111 4815 29.39 20250203 1.49 Y 090850 500 118 억 2508130 N N 9017 N 00 N
11 20250512 150649 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 60 2 0.97 1442339640 232611 45.46 6200 6330 5970 8070 4350 6210 6200.64 10.56 0 25317 6530 6370 6180 6020 5830 6450 6100 119 1860 500 4470 10 1 23746361 1489 12.49 1.53 12 0.98 502.00 4097.00 6680 20241111 -6.14 4815 20250203 30.22 6340 -1.10 20250509 4815 30.22 20250203 6680 -6.14 20241111 4815 30.22 20250203 1.49 Y 090850 500 118 억 2508130 N N 8379 N 00 N
12 20250512 140648 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 80 2 1.29 1309916310 211574 41.35 6200 6330 5970 8070 4350 6210 6191.26 10.56 0 32549 6530 6370 6180 6020 5830 6450 6100 119 1860 500 4470 10 1 23746361 1494 12.53 1.54 12 0.89 502.00 4097.00 6680 20241111 -5.84 4815 20250203 30.63 6340 -0.79 20250509 4815 30.63 20250203 6680 -5.84 20241111 4815 30.63 20250203 1.49 Y 090850 500 118 억 2508130 N N 8379 N 00 N