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
094480/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
20250513,160654,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8370,-180,5,-2.11,2938884705,349873,119.96,8540,8580,8330,11110,5990,8550,8399.88,0.42,0,44391,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3284,398.57,2.91,12,0.89,21.00,2872.00,10770,20241112,-22.28,5480,20240708,52.74,9770,-14.33,20250415,6650,25.86,20250331,10770,-22.28,20241112,5480,52.74,20240708,7.83,Y,094480,500,196 억,,164418,N,N,16062,N,00,N
20250513,150703,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8390,-160,5,-1.87,2778667055,330747,113.40,8540,8580,8330,11110,5990,8550,8401.19,0.42,0,36568,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3291,399.52,2.92,12,0.84,21.00,2872.00,10770,20241112,-22.10,5480,20240708,53.10,9770,-14.12,20250415,6650,26.17,20250331,10770,-22.10,20241112,5480,53.10,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
20250513,140704,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8410,-140,5,-1.64,2405330285,286271,98.15,8540,8580,8330,11110,5990,8550,8402.28,0.42,0,24359,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3299,400.48,2.93,12,0.73,21.00,2872.00,10770,20241112,-21.91,5480,20240708,53.47,9770,-13.92,20250415,6650,26.47,20250331,10770,-21.91,20241112,5480,53.47,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
20250513,130704,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8400,-150,5,-1.75,2232109440,265611,91.07,8540,8580,8330,11110,5990,8550,8403.68,0.42,0,24064,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3295,400.00,2.92,12,0.68,21.00,2872.00,10770,20241112,-22.01,5480,20240708,53.28,9770,-14.02,20250415,6650,26.32,20250331,10770,-22.01,20241112,5480,53.28,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
20250513,120706,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8370,-180,5,-2.11,1905344595,226659,77.72,8540,8580,8330,11110,5990,8550,8406.22,0.42,0,19466,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3284,398.57,2.91,12,0.58,21.00,2872.00,10770,20241112,-22.28,5480,20240708,52.74,9770,-14.33,20250415,6650,25.86,20250331,10770,-22.28,20241112,5480,52.74,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
20250513,110705,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8340,-210,5,-2.46,1641837660,195083,66.89,8540,8580,8330,11110,5990,8550,8416.10,0.42,0,24981,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3272,397.14,2.90,12,0.50,21.00,2872.00,10770,20241112,-22.56,5480,20240708,52.19,9770,-14.64,20250415,6650,25.41,20250331,10770,-22.56,20241112,5480,52.19,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
20250513,100707,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8380,-170,5,-1.99,1324971130,157210,53.90,8540,8580,8350,11110,5990,8550,8428.03,0.42,0,27137,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3287,399.05,2.92,12,0.40,21.00,2872.00,10770,20241112,-22.19,5480,20240708,52.92,9770,-14.23,20250415,6650,26.02,20250331,10770,-22.19,20241112,5480,52.92,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
20250513,090709,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8440,-110,5,-1.29,325155300,38371,13.16,8540,8580,8370,11110,5990,8550,8473.99,0.42,0,-1454,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3311,401.90,2.94,12,0.10,21.00,2872.00,10770,20241112,-21.63,5480,20240708,54.01,9770,-13.61,20250415,6650,26.92,20250331,10770,-21.63,20241112,5480,54.01,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
20250512,160653,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8550,-60,5,-0.70,2504142470,291652,18.09,8610,8670,8500,11190,6030,8610,8586.09,0.39,0,5641,9396,9002,8786,8392,8176,8895,8285,196,2580,500,5330,10,1,39229838,3354,407.14,2.98,12,0.74,21.00,2872.00,10770,20241112,-20.61,5480,20240708,56.02,9770,-12.49,20250415,6650,28.57,20250331,10770,-20.61,20241112,5480,56.02,20240708,7.70,Y,094480,500,196 억,,152405,N,N,12412,N,00,N
20250512,150700,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8590,-20,5,-0.23,2327575625,271033,16.81,8610,8670,8500,11190,6030,8610,8587.79,0.39,0,2806,9396,9002,8786,8392,8176,8895,8285,196,2580,500,5330,10,1,39229838,3370,409.05,2.99,12,0.69,21.00,2872.00,10770,20241112,-20.24,5480,20240708,56.75,9770,-12.08,20250415,6650,29.17,20250331,10770,-20.24,20241112,5480,56.75,20240708,7.70,Y,094480,500,196 억,,152405,N,N,84657,N,00,N
20250512,140658,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8550,-60,5,-0.70,2018180505,234907,14.57,8610,8670,8500,11190,6030,8610,8591.40,0.39,0,-1019,9396,9002,8786,8392,8176,8895,8285,196,2580,500,5330,10,1,39229838,3354,407.14,2.98,12,0.60,21.00,2872.00,10770,20241112,-20.61,5480,20240708,56.02,9770,-12.49,20250415,6650,28.57,20250331,10770,-20.61,20241112,5480,56.02,20240708,7.70,Y,094480,500,196 억,,152405,N,N,84657,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 160654 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8370 -180 5 -2.11 2938884705 349873 119.96 8540 8580 8330 11110 5990 8550 8399.88 0.42 0 44391 8743 8646 8573 8476 8403 8610 8440 196 2560 500 5300 10 1 39229838 3284 398.57 2.91 12 0.89 21.00 2872.00 10770 20241112 -22.28 5480 20240708 52.74 9770 -14.33 20250415 6650 25.86 20250331 10770 -22.28 20241112 5480 52.74 20240708 7.83 Y 094480 500 196 억 164418 N N 16062 N 00 N
3 20250513 150703 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8390 -160 5 -1.87 2778667055 330747 113.40 8540 8580 8330 11110 5990 8550 8401.19 0.42 0 36568 8743 8646 8573 8476 8403 8610 8440 196 2560 500 5300 10 1 39229838 3291 399.52 2.92 12 0.84 21.00 2872.00 10770 20241112 -22.10 5480 20240708 53.10 9770 -14.12 20250415 6650 26.17 20250331 10770 -22.10 20241112 5480 53.10 20240708 7.83 Y 094480 500 196 억 164418 N N 12412 N 00 N
4 20250513 140704 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8410 -140 5 -1.64 2405330285 286271 98.15 8540 8580 8330 11110 5990 8550 8402.28 0.42 0 24359 8743 8646 8573 8476 8403 8610 8440 196 2560 500 5300 10 1 39229838 3299 400.48 2.93 12 0.73 21.00 2872.00 10770 20241112 -21.91 5480 20240708 53.47 9770 -13.92 20250415 6650 26.47 20250331 10770 -21.91 20241112 5480 53.47 20240708 7.83 Y 094480 500 196 억 164418 N N 12412 N 00 N
5 20250513 130704 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8400 -150 5 -1.75 2232109440 265611 91.07 8540 8580 8330 11110 5990 8550 8403.68 0.42 0 24064 8743 8646 8573 8476 8403 8610 8440 196 2560 500 5300 10 1 39229838 3295 400.00 2.92 12 0.68 21.00 2872.00 10770 20241112 -22.01 5480 20240708 53.28 9770 -14.02 20250415 6650 26.32 20250331 10770 -22.01 20241112 5480 53.28 20240708 7.83 Y 094480 500 196 억 164418 N N 12412 N 00 N
6 20250513 120706 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8370 -180 5 -2.11 1905344595 226659 77.72 8540 8580 8330 11110 5990 8550 8406.22 0.42 0 19466 8743 8646 8573 8476 8403 8610 8440 196 2560 500 5300 10 1 39229838 3284 398.57 2.91 12 0.58 21.00 2872.00 10770 20241112 -22.28 5480 20240708 52.74 9770 -14.33 20250415 6650 25.86 20250331 10770 -22.28 20241112 5480 52.74 20240708 7.83 Y 094480 500 196 억 164418 N N 12412 N 00 N
7 20250513 110705 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8340 -210 5 -2.46 1641837660 195083 66.89 8540 8580 8330 11110 5990 8550 8416.10 0.42 0 24981 8743 8646 8573 8476 8403 8610 8440 196 2560 500 5300 10 1 39229838 3272 397.14 2.90 12 0.50 21.00 2872.00 10770 20241112 -22.56 5480 20240708 52.19 9770 -14.64 20250415 6650 25.41 20250331 10770 -22.56 20241112 5480 52.19 20240708 7.83 Y 094480 500 196 억 164418 N N 12412 N 00 N
8 20250513 100707 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8380 -170 5 -1.99 1324971130 157210 53.90 8540 8580 8350 11110 5990 8550 8428.03 0.42 0 27137 8743 8646 8573 8476 8403 8610 8440 196 2560 500 5300 10 1 39229838 3287 399.05 2.92 12 0.40 21.00 2872.00 10770 20241112 -22.19 5480 20240708 52.92 9770 -14.23 20250415 6650 26.02 20250331 10770 -22.19 20241112 5480 52.92 20240708 7.83 Y 094480 500 196 억 164418 N N 12412 N 00 N
9 20250513 090709 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8440 -110 5 -1.29 325155300 38371 13.16 8540 8580 8370 11110 5990 8550 8473.99 0.42 0 -1454 8743 8646 8573 8476 8403 8610 8440 196 2560 500 5300 10 1 39229838 3311 401.90 2.94 12 0.10 21.00 2872.00 10770 20241112 -21.63 5480 20240708 54.01 9770 -13.61 20250415 6650 26.92 20250331 10770 -21.63 20241112 5480 54.01 20240708 7.83 Y 094480 500 196 억 164418 N N 12412 N 00 N
10 20250512 160653 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8550 -60 5 -0.70 2504142470 291652 18.09 8610 8670 8500 11190 6030 8610 8586.09 0.39 0 5641 9396 9002 8786 8392 8176 8895 8285 196 2580 500 5330 10 1 39229838 3354 407.14 2.98 12 0.74 21.00 2872.00 10770 20241112 -20.61 5480 20240708 56.02 9770 -12.49 20250415 6650 28.57 20250331 10770 -20.61 20241112 5480 56.02 20240708 7.70 Y 094480 500 196 억 152405 N N 12412 N 00 N
11 20250512 150700 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8590 -20 5 -0.23 2327575625 271033 16.81 8610 8670 8500 11190 6030 8610 8587.79 0.39 0 2806 9396 9002 8786 8392 8176 8895 8285 196 2580 500 5330 10 1 39229838 3370 409.05 2.99 12 0.69 21.00 2872.00 10770 20241112 -20.24 5480 20240708 56.75 9770 -12.08 20250415 6650 29.17 20250331 10770 -20.24 20241112 5480 56.75 20240708 7.70 Y 094480 500 196 억 152405 N N 84657 N 00 N
12 20250512 140658 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8550 -60 5 -0.70 2018180505 234907 14.57 8610 8670 8500 11190 6030 8610 8591.40 0.39 0 -1019 9396 9002 8786 8392 8176 8895 8285 196 2580 500 5330 10 1 39229838 3354 407.14 2.98 12 0.60 21.00 2872.00 10770 20241112 -20.61 5480 20240708 56.02 9770 -12.49 20250415 6650 28.57 20250331 10770 -20.61 20241112 5480 56.02 20240708 7.70 Y 094480 500 196 억 152405 N N 84657 N 00 N