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
101730/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
20250513,160713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6380,70,2,1.11,214828320,33961,88.99,6350,6420,6280,8200,4420,6310,6325.73,11.25,0,-626,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5291,-23.72,1.05,12,0.04,-269.00,6066.00,13730,20240911,-53.53,6000,20250502,6.33,10810,-40.98,20250109,6000,6.33,20250502,13730,-53.53,20240911,6000,6.33,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,3177,N,00,N
20250513,150722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6350,40,2,0.63,197393440,31222,81.81,6350,6420,6280,8200,4420,6310,6322.25,11.25,0,-664,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5266,-23.61,1.05,12,0.04,-269.00,6066.00,13730,20240911,-53.75,6000,20250502,5.83,10810,-41.26,20250109,6000,5.83,20250502,13730,-53.75,20240911,6000,5.83,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
20250513,140722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6330,20,2,0.32,180300820,28520,74.73,6350,6420,6280,8200,4420,6310,6321.91,11.25,0,-405,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5250,-23.53,1.04,12,0.03,-269.00,6066.00,13730,20240911,-53.90,6000,20250502,5.50,10810,-41.44,20250109,6000,5.50,20250502,13730,-53.90,20240911,6000,5.50,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
20250513,130723,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6330,20,2,0.32,154544660,24449,64.06,6350,6420,6280,8200,4420,6310,6321.10,11.25,0,-1022,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5250,-23.53,1.04,12,0.03,-269.00,6066.00,13730,20240911,-53.90,6000,20250502,5.50,10810,-41.44,20250109,6000,5.50,20250502,13730,-53.90,20240911,6000,5.50,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
20250513,120725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6320,10,2,0.16,138887660,21971,57.57,6350,6420,6280,8200,4420,6310,6321.41,11.25,0,-1577,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5242,-23.49,1.04,12,0.03,-269.00,6066.00,13730,20240911,-53.97,6000,20250502,5.33,10810,-41.54,20250109,6000,5.33,20250502,13730,-53.97,20240911,6000,5.33,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
20250513,110725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6340,30,2,0.48,132602880,20975,54.96,6350,6420,6280,8200,4420,6310,6321.95,11.25,0,-885,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5258,-23.57,1.05,12,0.03,-269.00,6066.00,13730,20240911,-53.82,6000,20250502,5.67,10810,-41.35,20250109,6000,5.67,20250502,13730,-53.82,20240911,6000,5.67,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
20250513,100726,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,-10,5,-0.16,106977180,16917,44.33,6350,6420,6290,8200,4420,6310,6323.65,11.25,0,-1424,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5225,-23.42,1.04,12,0.02,-269.00,6066.00,13730,20240911,-54.12,6000,20250502,5.00,10810,-41.72,20250109,6000,5.00,20250502,13730,-54.12,20240911,6000,5.00,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
20250513,090729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6420,110,2,1.74,16618470,2606,6.83,6350,6420,6350,8200,4420,6310,6377.00,11.25,0,929,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5324,-23.87,1.06,12,0.00,-269.00,6066.00,13730,20240911,-53.24,6000,20250502,7.00,10810,-40.61,20250109,6000,7.00,20250502,13730,-53.24,20240911,6000,7.00,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
20250512,160711,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6310,30,2,0.48,240062890,38164,47.45,6290,6390,6180,8160,4400,6280,6290.30,11.25,0,8259,6440,6360,6210,6130,5980,6400,6170,415,1880,500,4390,10,1,82935616,5233,-23.46,1.04,12,0.05,-269.00,6066.00,13730,20240911,-54.04,6000,20250502,5.17,10810,-41.63,20250109,6000,5.17,20250502,13730,-54.04,20240911,6000,5.17,20250502,0.93,Y,101730,500,414 억,,9326248,N,N,1958,N,00,N
20250512,150719,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6320,40,2,0.64,227233270,36129,44.92,6290,6390,6180,8160,4400,6280,6289.50,11.25,0,6935,6440,6360,6210,6130,5980,6400,6170,415,1880,500,4390,10,1,82935616,5242,-23.49,1.04,12,0.04,-269.00,6066.00,13730,20240911,-53.97,6000,20250502,5.33,10810,-41.54,20250109,6000,5.33,20250502,13730,-53.97,20240911,6000,5.33,20250502,0.93,Y,101730,500,414 억,,9326248,N,N,6238,N,00,N
20250512,140717,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6320,40,2,0.64,215307100,34238,42.57,6290,6390,6180,8160,4400,6280,6288.54,11.25,0,6206,6440,6360,6210,6130,5980,6400,6170,415,1880,500,4390,10,1,82935616,5242,-23.49,1.04,12,0.04,-269.00,6066.00,13730,20240911,-53.97,6000,20250502,5.33,10810,-41.54,20250109,6000,5.33,20250502,13730,-53.97,20240911,6000,5.33,20250502,0.93,Y,101730,500,414 억,,9326248,N,N,6238,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 160713 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6380 70 2 1.11 214828320 33961 88.99 6350 6420 6280 8200 4420 6310 6325.73 11.25 0 -626 6503 6406 6293 6196 6083 6455 6245 415 1890 500 4410 10 1 82935616 5291 -23.72 1.05 12 0.04 -269.00 6066.00 13730 20240911 -53.53 6000 20250502 6.33 10810 -40.98 20250109 6000 6.33 20250502 13730 -53.53 20240911 6000 6.33 20250502 0.95 Y 101730 500 414 억 9327527 N N 3177 N 00 N
3 20250513 150722 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6350 40 2 0.63 197393440 31222 81.81 6350 6420 6280 8200 4420 6310 6322.25 11.25 0 -664 6503 6406 6293 6196 6083 6455 6245 415 1890 500 4410 10 1 82935616 5266 -23.61 1.05 12 0.04 -269.00 6066.00 13730 20240911 -53.75 6000 20250502 5.83 10810 -41.26 20250109 6000 5.83 20250502 13730 -53.75 20240911 6000 5.83 20250502 0.95 Y 101730 500 414 억 9327527 N N 1958 N 00 N
4 20250513 140722 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6330 20 2 0.32 180300820 28520 74.73 6350 6420 6280 8200 4420 6310 6321.91 11.25 0 -405 6503 6406 6293 6196 6083 6455 6245 415 1890 500 4410 10 1 82935616 5250 -23.53 1.04 12 0.03 -269.00 6066.00 13730 20240911 -53.90 6000 20250502 5.50 10810 -41.44 20250109 6000 5.50 20250502 13730 -53.90 20240911 6000 5.50 20250502 0.95 Y 101730 500 414 억 9327527 N N 1958 N 00 N
5 20250513 130723 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6330 20 2 0.32 154544660 24449 64.06 6350 6420 6280 8200 4420 6310 6321.10 11.25 0 -1022 6503 6406 6293 6196 6083 6455 6245 415 1890 500 4410 10 1 82935616 5250 -23.53 1.04 12 0.03 -269.00 6066.00 13730 20240911 -53.90 6000 20250502 5.50 10810 -41.44 20250109 6000 5.50 20250502 13730 -53.90 20240911 6000 5.50 20250502 0.95 Y 101730 500 414 억 9327527 N N 1958 N 00 N
6 20250513 120725 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6320 10 2 0.16 138887660 21971 57.57 6350 6420 6280 8200 4420 6310 6321.41 11.25 0 -1577 6503 6406 6293 6196 6083 6455 6245 415 1890 500 4410 10 1 82935616 5242 -23.49 1.04 12 0.03 -269.00 6066.00 13730 20240911 -53.97 6000 20250502 5.33 10810 -41.54 20250109 6000 5.33 20250502 13730 -53.97 20240911 6000 5.33 20250502 0.95 Y 101730 500 414 억 9327527 N N 1958 N 00 N
7 20250513 110725 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6340 30 2 0.48 132602880 20975 54.96 6350 6420 6280 8200 4420 6310 6321.95 11.25 0 -885 6503 6406 6293 6196 6083 6455 6245 415 1890 500 4410 10 1 82935616 5258 -23.57 1.05 12 0.03 -269.00 6066.00 13730 20240911 -53.82 6000 20250502 5.67 10810 -41.35 20250109 6000 5.67 20250502 13730 -53.82 20240911 6000 5.67 20250502 0.95 Y 101730 500 414 억 9327527 N N 1958 N 00 N
8 20250513 100726 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6300 -10 5 -0.16 106977180 16917 44.33 6350 6420 6290 8200 4420 6310 6323.65 11.25 0 -1424 6503 6406 6293 6196 6083 6455 6245 415 1890 500 4410 10 1 82935616 5225 -23.42 1.04 12 0.02 -269.00 6066.00 13730 20240911 -54.12 6000 20250502 5.00 10810 -41.72 20250109 6000 5.00 20250502 13730 -54.12 20240911 6000 5.00 20250502 0.95 Y 101730 500 414 억 9327527 N N 1958 N 00 N
9 20250513 090729 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6420 110 2 1.74 16618470 2606 6.83 6350 6420 6350 8200 4420 6310 6377.00 11.25 0 929 6503 6406 6293 6196 6083 6455 6245 415 1890 500 4410 10 1 82935616 5324 -23.87 1.06 12 0.00 -269.00 6066.00 13730 20240911 -53.24 6000 20250502 7.00 10810 -40.61 20250109 6000 7.00 20250502 13730 -53.24 20240911 6000 7.00 20250502 0.95 Y 101730 500 414 억 9327527 N N 1958 N 00 N
10 20250512 160711 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6310 30 2 0.48 240062890 38164 47.45 6290 6390 6180 8160 4400 6280 6290.30 11.25 0 8259 6440 6360 6210 6130 5980 6400 6170 415 1880 500 4390 10 1 82935616 5233 -23.46 1.04 12 0.05 -269.00 6066.00 13730 20240911 -54.04 6000 20250502 5.17 10810 -41.63 20250109 6000 5.17 20250502 13730 -54.04 20240911 6000 5.17 20250502 0.93 Y 101730 500 414 억 9326248 N N 1958 N 00 N
11 20250512 150719 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6320 40 2 0.64 227233270 36129 44.92 6290 6390 6180 8160 4400 6280 6289.50 11.25 0 6935 6440 6360 6210 6130 5980 6400 6170 415 1880 500 4390 10 1 82935616 5242 -23.49 1.04 12 0.04 -269.00 6066.00 13730 20240911 -53.97 6000 20250502 5.33 10810 -41.54 20250109 6000 5.33 20250502 13730 -53.97 20240911 6000 5.33 20250502 0.93 Y 101730 500 414 억 9326248 N N 6238 N 00 N
12 20250512 140717 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6320 40 2 0.64 215307100 34238 42.57 6290 6390 6180 8160 4400 6280 6288.54 11.25 0 6206 6440 6360 6210 6130 5980 6400 6170 415 1880 500 4390 10 1 82935616 5242 -23.49 1.04 12 0.04 -269.00 6066.00 13730 20240911 -53.97 6000 20250502 5.33 10810 -41.54 20250109 6000 5.33 20250502 13730 -53.97 20240911 6000 5.33 20250502 0.93 Y 101730 500 414 억 9326248 N N 6238 N 00 N