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
093320/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
20250513,160652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79100,700,2,0.89,549805900,6951,57.41,78700,79900,78700,101900,54900,78400,79097.38,28.37,0,455,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3860,21.36,2.02,12,0.14,3703.00,39198.00,97400,20240502,-18.79,61100,20241115,29.46,86100,-8.13,20250210,69500,13.81,20250203,90000,-12.11,20240514,61100,29.46,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2219,N,00,N
20250513,150700,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79400,1000,2,1.28,528844700,6686,55.22,78700,79900,78700,101900,54900,78400,79097.32,28.37,0,452,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3875,21.44,2.03,12,0.14,3703.00,39198.00,97400,20240502,-18.48,61100,20241115,29.95,86100,-7.78,20250210,69500,14.24,20250203,90000,-11.78,20240514,61100,29.95,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
20250513,140701,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79000,600,2,0.77,407354050,5153,42.56,78700,79900,78700,101900,54900,78400,79051.82,28.37,0,253,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3855,21.33,2.02,12,0.11,3703.00,39198.00,97400,20240502,-18.89,61100,20241115,29.30,86100,-8.25,20250210,69500,13.67,20250203,90000,-12.22,20240514,61100,29.30,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
20250513,130702,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79200,800,2,1.02,366492350,4636,38.29,78700,79900,78700,101900,54900,78400,79053.57,28.37,0,258,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3865,21.39,2.02,12,0.09,3703.00,39198.00,97400,20240502,-18.69,61100,20241115,29.62,86100,-8.01,20250210,69500,13.96,20250203,90000,-12.00,20240514,61100,29.62,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
20250513,120703,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79300,900,2,1.15,311965600,3948,32.61,78700,79900,78700,101900,54900,78400,79018.64,28.37,0,42,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3870,21.42,2.02,12,0.08,3703.00,39198.00,97400,20240502,-18.58,61100,20241115,29.79,86100,-7.90,20250210,69500,14.10,20250203,90000,-11.89,20240514,61100,29.79,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
20250513,110702,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79000,600,2,0.77,277626300,3514,29.02,78700,79900,78700,101900,54900,78400,79005.78,28.37,0,4,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3855,21.33,2.02,12,0.07,3703.00,39198.00,97400,20240502,-18.89,61100,20241115,29.30,86100,-8.25,20250210,69500,13.67,20250203,90000,-12.22,20240514,61100,29.30,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
20250513,100704,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78900,500,2,0.64,207490550,2627,21.70,78700,79900,78700,101900,54900,78400,78983.84,28.37,0,183,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3850,21.31,2.01,12,0.05,3703.00,39198.00,97400,20240502,-18.99,61100,20241115,29.13,86100,-8.36,20250210,69500,13.53,20250203,90000,-12.33,20240514,61100,29.13,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
20250513,090706,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79800,1400,2,1.79,35591950,448,3.70,78700,79900,78700,101900,54900,78400,79446.32,28.37,0,383,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3894,21.55,2.04,12,0.01,3703.00,39198.00,97400,20240502,-18.07,61100,20241115,30.61,86100,-7.32,20250210,69500,14.82,20250203,90000,-11.33,20240514,61100,30.61,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
20250512,160650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78400,-700,5,-0.88,945249900,12024,64.56,79700,80600,77500,102800,55400,79100,78613.70,28.39,0,-538,81633,80366,79233,77966,76833,79800,77400,24,23700,500,56950,100,1,4880000,3826,21.17,2.00,12,0.25,3703.00,39198.00,97400,20240502,-19.51,61100,20241115,28.31,86100,-8.94,20250210,69500,12.81,20250203,90000,-12.89,20240514,61100,28.31,20241115,1.33,Y,093320,500,24 억,,1385335,N,N,2199,N,00,N
20250512,150657,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78800,-300,5,-0.38,914853800,11637,62.48,79700,80600,77500,102800,55400,79100,78615.95,28.39,0,-456,81633,80366,79233,77966,76833,79800,77400,24,23700,500,56950,100,1,4880000,3845,21.28,2.01,12,0.24,3703.00,39198.00,97400,20240502,-19.10,61100,20241115,28.97,86100,-8.48,20250210,69500,13.38,20250203,90000,-12.44,20240514,61100,28.97,20241115,1.33,Y,093320,500,24 억,,1385335,N,N,2480,N,00,N
20250512,140656,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78500,-600,5,-0.76,840913100,10696,57.43,79700,80600,77500,102800,55400,79100,78619.40,28.39,0,115,81633,80366,79233,77966,76833,79800,77400,24,23700,500,56950,100,1,4880000,3831,21.20,2.00,12,0.22,3703.00,39198.00,97400,20240502,-19.40,61100,20241115,28.48,86100,-8.83,20250210,69500,12.95,20250203,90000,-12.78,20240514,61100,28.48,20241115,1.33,Y,093320,500,24 억,,1385335,N,N,2480,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 160652 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79100 700 2 0.89 549805900 6951 57.41 78700 79900 78700 101900 54900 78400 79097.38 28.37 0 455 81933 80166 78833 77066 75733 79500 76400 24 23500 500 56440 100 1 4880000 3860 21.36 2.02 12 0.14 3703.00 39198.00 97400 20240502 -18.79 61100 20241115 29.46 86100 -8.13 20250210 69500 13.81 20250203 90000 -12.11 20240514 61100 29.46 20241115 1.29 Y 093320 500 24 억 1384394 N N 2219 N 00 N
3 20250513 150700 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79400 1000 2 1.28 528844700 6686 55.22 78700 79900 78700 101900 54900 78400 79097.32 28.37 0 452 81933 80166 78833 77066 75733 79500 76400 24 23500 500 56440 100 1 4880000 3875 21.44 2.03 12 0.14 3703.00 39198.00 97400 20240502 -18.48 61100 20241115 29.95 86100 -7.78 20250210 69500 14.24 20250203 90000 -11.78 20240514 61100 29.95 20241115 1.29 Y 093320 500 24 억 1384394 N N 2199 N 00 N
4 20250513 140701 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79000 600 2 0.77 407354050 5153 42.56 78700 79900 78700 101900 54900 78400 79051.82 28.37 0 253 81933 80166 78833 77066 75733 79500 76400 24 23500 500 56440 100 1 4880000 3855 21.33 2.02 12 0.11 3703.00 39198.00 97400 20240502 -18.89 61100 20241115 29.30 86100 -8.25 20250210 69500 13.67 20250203 90000 -12.22 20240514 61100 29.30 20241115 1.29 Y 093320 500 24 억 1384394 N N 2199 N 00 N
5 20250513 130702 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79200 800 2 1.02 366492350 4636 38.29 78700 79900 78700 101900 54900 78400 79053.57 28.37 0 258 81933 80166 78833 77066 75733 79500 76400 24 23500 500 56440 100 1 4880000 3865 21.39 2.02 12 0.09 3703.00 39198.00 97400 20240502 -18.69 61100 20241115 29.62 86100 -8.01 20250210 69500 13.96 20250203 90000 -12.00 20240514 61100 29.62 20241115 1.29 Y 093320 500 24 억 1384394 N N 2199 N 00 N
6 20250513 120703 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79300 900 2 1.15 311965600 3948 32.61 78700 79900 78700 101900 54900 78400 79018.64 28.37 0 42 81933 80166 78833 77066 75733 79500 76400 24 23500 500 56440 100 1 4880000 3870 21.42 2.02 12 0.08 3703.00 39198.00 97400 20240502 -18.58 61100 20241115 29.79 86100 -7.90 20250210 69500 14.10 20250203 90000 -11.89 20240514 61100 29.79 20241115 1.29 Y 093320 500 24 억 1384394 N N 2199 N 00 N
7 20250513 110702 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79000 600 2 0.77 277626300 3514 29.02 78700 79900 78700 101900 54900 78400 79005.78 28.37 0 4 81933 80166 78833 77066 75733 79500 76400 24 23500 500 56440 100 1 4880000 3855 21.33 2.02 12 0.07 3703.00 39198.00 97400 20240502 -18.89 61100 20241115 29.30 86100 -8.25 20250210 69500 13.67 20250203 90000 -12.22 20240514 61100 29.30 20241115 1.29 Y 093320 500 24 억 1384394 N N 2199 N 00 N
8 20250513 100704 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78900 500 2 0.64 207490550 2627 21.70 78700 79900 78700 101900 54900 78400 78983.84 28.37 0 183 81933 80166 78833 77066 75733 79500 76400 24 23500 500 56440 100 1 4880000 3850 21.31 2.01 12 0.05 3703.00 39198.00 97400 20240502 -18.99 61100 20241115 29.13 86100 -8.36 20250210 69500 13.53 20250203 90000 -12.33 20240514 61100 29.13 20241115 1.29 Y 093320 500 24 억 1384394 N N 2199 N 00 N
9 20250513 090706 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79800 1400 2 1.79 35591950 448 3.70 78700 79900 78700 101900 54900 78400 79446.32 28.37 0 383 81933 80166 78833 77066 75733 79500 76400 24 23500 500 56440 100 1 4880000 3894 21.55 2.04 12 0.01 3703.00 39198.00 97400 20240502 -18.07 61100 20241115 30.61 86100 -7.32 20250210 69500 14.82 20250203 90000 -11.33 20240514 61100 30.61 20241115 1.29 Y 093320 500 24 억 1384394 N N 2199 N 00 N
10 20250512 160650 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78400 -700 5 -0.88 945249900 12024 64.56 79700 80600 77500 102800 55400 79100 78613.70 28.39 0 -538 81633 80366 79233 77966 76833 79800 77400 24 23700 500 56950 100 1 4880000 3826 21.17 2.00 12 0.25 3703.00 39198.00 97400 20240502 -19.51 61100 20241115 28.31 86100 -8.94 20250210 69500 12.81 20250203 90000 -12.89 20240514 61100 28.31 20241115 1.33 Y 093320 500 24 억 1385335 N N 2199 N 00 N
11 20250512 150657 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78800 -300 5 -0.38 914853800 11637 62.48 79700 80600 77500 102800 55400 79100 78615.95 28.39 0 -456 81633 80366 79233 77966 76833 79800 77400 24 23700 500 56950 100 1 4880000 3845 21.28 2.01 12 0.24 3703.00 39198.00 97400 20240502 -19.10 61100 20241115 28.97 86100 -8.48 20250210 69500 13.38 20250203 90000 -12.44 20240514 61100 28.97 20241115 1.33 Y 093320 500 24 억 1385335 N N 2480 N 00 N
12 20250512 140656 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78500 -600 5 -0.76 840913100 10696 57.43 79700 80600 77500 102800 55400 79100 78619.40 28.39 0 115 81633 80366 79233 77966 76833 79800 77400 24 23700 500 56950 100 1 4880000 3831 21.20 2.00 12 0.22 3703.00 39198.00 97400 20240502 -19.40 61100 20241115 28.48 86100 -8.83 20250210 69500 12.95 20250203 90000 -12.78 20240514 61100 28.48 20241115 1.33 Y 093320 500 24 억 1385335 N N 2480 N 00 N