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
189690/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
20250513,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-10,5,-0.44,70252547,31260,61.21,2250,2265,2235,2940,1590,2265,2247.36,1.35,0,1394,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,616,13.03,0.83,06,0.11,173.00,2722.00,2995,20240516,-24.71,1888,20241210,19.44,2350,-4.04,20250424,1971,14.41,20250123,2995,-24.71,20240516,1888,19.44,20241210,1.56,Y,189690,500,136 억,,367528,N,N,983,N,00,N
20250513,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-15,5,-0.66,66671871,29672,58.10,2250,2265,2235,2940,1590,2265,2246.96,1.35,0,1722,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,615,13.01,0.83,06,0.11,173.00,2722.00,2995,20240516,-24.87,1888,20241210,19.17,2350,-4.26,20250424,1971,14.16,20250123,2995,-24.87,20240516,1888,19.17,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
20250513,140844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-20,5,-0.88,39910889,17752,34.76,2250,2265,2240,2940,1590,2265,2248.25,1.35,0,-1601,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,613,12.98,0.82,06,0.06,173.00,2722.00,2995,20240516,-25.04,1888,20241210,18.91,2350,-4.47,20250424,1971,13.90,20250123,2995,-25.04,20240516,1888,18.91,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
20250513,130846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2247,-18,5,-0.79,19514884,8664,16.96,2250,2265,2245,2940,1590,2265,2252.41,1.35,0,-846,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,614,12.99,0.83,06,0.03,173.00,2722.00,2995,20240516,-24.97,1888,20241210,19.01,2350,-4.38,20250424,1971,14.00,20250123,2995,-24.97,20240516,1888,19.01,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
20250513,120849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-10,5,-0.44,12247750,5436,10.64,2250,2265,2245,2940,1590,2265,2253.08,1.35,0,-1309,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,616,13.03,0.83,06,0.02,173.00,2722.00,2995,20240516,-24.71,1888,20241210,19.44,2350,-4.04,20250424,1971,14.41,20250123,2995,-24.71,20240516,1888,19.44,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
20250513,110847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-5,5,-0.22,10897805,4838,9.47,2250,2265,2245,2940,1590,2265,2252.54,1.35,0,-1302,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,617,13.06,0.83,06,0.02,173.00,2722.00,2995,20240516,-24.54,1888,20241210,19.70,2350,-3.83,20250424,1971,14.66,20250123,2995,-24.54,20240516,1888,19.70,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
20250513,100848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-5,5,-0.22,9661805,4290,8.40,2250,2265,2245,2940,1590,2265,2252.17,1.35,0,-1587,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,617,13.06,0.83,06,0.02,173.00,2722.00,2995,20240516,-24.54,1888,20241210,19.70,2350,-3.83,20250424,1971,14.66,20250123,2995,-24.54,20240516,1888,19.70,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
20250513,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-10,5,-0.44,4156360,1847,3.62,2250,2265,2245,2940,1590,2265,2250.33,1.35,0,42,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,616,13.03,0.83,06,0.01,173.00,2722.00,2995,20240516,-24.71,1888,20241210,19.44,2350,-4.04,20250424,1971,14.41,20250123,2995,-24.71,20240516,1888,19.44,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
20250512,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,25,2,1.12,113347290,50221,145.13,2260,2265,2245,2910,1570,2240,2256.97,1.28,0,20341,2288,2263,2245,2220,2202,2255,2212,137,670,500,1650,5,1,27321969,619,13.09,0.83,06,0.18,173.00,2722.00,2995,20240516,-24.37,1888,20241210,19.97,2350,-3.62,20250424,1971,14.92,20250123,2995,-24.37,20240516,1888,19.97,20241210,1.55,Y,189690,500,136 억,,349802,N,N,3474,N,00,N
20250512,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,20,2,0.89,87288100,38684,111.79,2260,2265,2245,2910,1570,2240,2256.44,1.28,0,12851,2288,2263,2245,2220,2202,2255,2212,137,670,500,1650,5,1,27321969,617,13.06,0.83,06,0.14,173.00,2722.00,2995,20240516,-24.54,1888,20241210,19.70,2350,-3.83,20250424,1971,14.66,20250123,2995,-24.54,20240516,1888,19.70,20241210,1.55,Y,189690,500,136 억,,349802,N,N,907,N,00,N
20250512,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,20,2,0.89,55655825,24671,71.30,2260,2265,2245,2910,1570,2240,2255.92,1.28,0,7063,2288,2263,2245,2220,2202,2255,2212,137,670,500,1650,5,1,27321969,617,13.06,0.83,06,0.09,173.00,2722.00,2995,20240516,-24.54,1888,20241210,19.70,2350,-3.83,20250424,1971,14.66,20250123,2995,-24.54,20240516,1888,19.70,20241210,1.55,Y,189690,500,136 억,,349802,N,N,907,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 160833 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 -10 5 -0.44 70252547 31260 61.21 2250 2265 2235 2940 1590 2265 2247.36 1.35 0 1394 2278 2271 2258 2251 2238 2275 2255 137 675 500 1670 5 1 27321969 616 13.03 0.83 06 0.11 173.00 2722.00 2995 20240516 -24.71 1888 20241210 19.44 2350 -4.04 20250424 1971 14.41 20250123 2995 -24.71 20240516 1888 19.44 20241210 1.56 Y 189690 500 136 억 367528 N N 983 N 00 N
3 20250513 150844 57 100.00 KOSDAQ IT 서비스 N N N N N 2250 -15 5 -0.66 66671871 29672 58.10 2250 2265 2235 2940 1590 2265 2246.96 1.35 0 1722 2278 2271 2258 2251 2238 2275 2255 137 675 500 1670 5 1 27321969 615 13.01 0.83 06 0.11 173.00 2722.00 2995 20240516 -24.87 1888 20241210 19.17 2350 -4.26 20250424 1971 14.16 20250123 2995 -24.87 20240516 1888 19.17 20241210 1.56 Y 189690 500 136 억 367528 N N 3474 N 00 N
4 20250513 140844 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 -20 5 -0.88 39910889 17752 34.76 2250 2265 2240 2940 1590 2265 2248.25 1.35 0 -1601 2278 2271 2258 2251 2238 2275 2255 137 675 500 1670 5 1 27321969 613 12.98 0.82 06 0.06 173.00 2722.00 2995 20240516 -25.04 1888 20241210 18.91 2350 -4.47 20250424 1971 13.90 20250123 2995 -25.04 20240516 1888 18.91 20241210 1.56 Y 189690 500 136 억 367528 N N 3474 N 00 N
5 20250513 130846 57 100.00 KOSDAQ IT 서비스 N N N N N 2247 -18 5 -0.79 19514884 8664 16.96 2250 2265 2245 2940 1590 2265 2252.41 1.35 0 -846 2278 2271 2258 2251 2238 2275 2255 137 675 500 1670 5 1 27321969 614 12.99 0.83 06 0.03 173.00 2722.00 2995 20240516 -24.97 1888 20241210 19.01 2350 -4.38 20250424 1971 14.00 20250123 2995 -24.97 20240516 1888 19.01 20241210 1.56 Y 189690 500 136 억 367528 N N 3474 N 00 N
6 20250513 120849 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 -10 5 -0.44 12247750 5436 10.64 2250 2265 2245 2940 1590 2265 2253.08 1.35 0 -1309 2278 2271 2258 2251 2238 2275 2255 137 675 500 1670 5 1 27321969 616 13.03 0.83 06 0.02 173.00 2722.00 2995 20240516 -24.71 1888 20241210 19.44 2350 -4.04 20250424 1971 14.41 20250123 2995 -24.71 20240516 1888 19.44 20241210 1.56 Y 189690 500 136 억 367528 N N 3474 N 00 N
7 20250513 110847 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 -5 5 -0.22 10897805 4838 9.47 2250 2265 2245 2940 1590 2265 2252.54 1.35 0 -1302 2278 2271 2258 2251 2238 2275 2255 137 675 500 1670 5 1 27321969 617 13.06 0.83 06 0.02 173.00 2722.00 2995 20240516 -24.54 1888 20241210 19.70 2350 -3.83 20250424 1971 14.66 20250123 2995 -24.54 20240516 1888 19.70 20241210 1.56 Y 189690 500 136 억 367528 N N 3474 N 00 N
8 20250513 100848 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 -5 5 -0.22 9661805 4290 8.40 2250 2265 2245 2940 1590 2265 2252.17 1.35 0 -1587 2278 2271 2258 2251 2238 2275 2255 137 675 500 1670 5 1 27321969 617 13.06 0.83 06 0.02 173.00 2722.00 2995 20240516 -24.54 1888 20241210 19.70 2350 -3.83 20250424 1971 14.66 20250123 2995 -24.54 20240516 1888 19.70 20241210 1.56 Y 189690 500 136 억 367528 N N 3474 N 00 N
9 20250513 090852 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 -10 5 -0.44 4156360 1847 3.62 2250 2265 2245 2940 1590 2265 2250.33 1.35 0 42 2278 2271 2258 2251 2238 2275 2255 137 675 500 1670 5 1 27321969 616 13.03 0.83 06 0.01 173.00 2722.00 2995 20240516 -24.71 1888 20241210 19.44 2350 -4.04 20250424 1971 14.41 20250123 2995 -24.71 20240516 1888 19.44 20241210 1.56 Y 189690 500 136 억 367528 N N 3474 N 00 N
10 20250512 160830 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 25 2 1.12 113347290 50221 145.13 2260 2265 2245 2910 1570 2240 2256.97 1.28 0 20341 2288 2263 2245 2220 2202 2255 2212 137 670 500 1650 5 1 27321969 619 13.09 0.83 06 0.18 173.00 2722.00 2995 20240516 -24.37 1888 20241210 19.97 2350 -3.62 20250424 1971 14.92 20250123 2995 -24.37 20240516 1888 19.97 20241210 1.55 Y 189690 500 136 억 349802 N N 3474 N 00 N
11 20250512 150839 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 20 2 0.89 87288100 38684 111.79 2260 2265 2245 2910 1570 2240 2256.44 1.28 0 12851 2288 2263 2245 2220 2202 2255 2212 137 670 500 1650 5 1 27321969 617 13.06 0.83 06 0.14 173.00 2722.00 2995 20240516 -24.54 1888 20241210 19.70 2350 -3.83 20250424 1971 14.66 20250123 2995 -24.54 20240516 1888 19.70 20241210 1.55 Y 189690 500 136 억 349802 N N 907 N 00 N
12 20250512 140838 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 20 2 0.89 55655825 24671 71.30 2260 2265 2245 2910 1570 2240 2255.92 1.28 0 7063 2288 2263 2245 2220 2202 2255 2212 137 670 500 1650 5 1 27321969 617 13.06 0.83 06 0.09 173.00 2722.00 2995 20240516 -24.54 1888 20241210 19.70 2350 -3.83 20250424 1971 14.66 20250123 2995 -24.54 20240516 1888 19.70 20241210 1.55 Y 189690 500 136 억 349802 N N 907 N 00 N