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
258790/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
20250513,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,-30,5,-2.27,398199880,309757,30.20,1339,1339,1250,1716,924,1320,1285.52,2.63,0,-25843,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,322,143.33,2.37,12,1.24,9.00,545.00,2085,20250404,-38.13,835,20241121,54.49,2085,-38.13,20250404,840,53.57,20250311,2085,-38.13,20250404,835,54.49,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
20250513,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,-34,5,-2.58,387308673,301284,29.37,1339,1339,1250,1716,924,1320,1285.53,2.63,0,-23113,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,321,142.89,2.36,12,1.21,9.00,545.00,2085,20250404,-38.32,835,20241121,54.01,2085,-38.32,20250404,840,53.10,20250311,2085,-38.32,20250404,835,54.01,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
20250513,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-50,5,-3.79,348066430,270717,26.39,1339,1339,1250,1716,924,1320,1285.72,2.63,0,-24731,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,317,141.11,2.33,12,1.08,9.00,545.00,2085,20250404,-39.09,835,20241121,52.10,2085,-39.09,20250404,840,51.19,20250311,2085,-39.09,20250404,835,52.10,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
20250513,131000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1288,-32,5,-2.42,297172875,230658,22.49,1339,1339,1250,1716,924,1320,1288.37,2.63,0,-21444,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,322,143.11,2.36,12,0.92,9.00,545.00,2085,20250404,-38.23,835,20241121,54.25,2085,-38.23,20250404,840,53.33,20250311,2085,-38.23,20250404,835,54.25,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
20250513,121004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1298,-22,5,-1.67,256909075,199302,19.43,1339,1339,1250,1716,924,1320,1289.04,2.63,0,-22051,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,324,144.22,2.38,12,0.80,9.00,545.00,2085,20250404,-37.75,835,20241121,55.45,2085,-37.75,20250404,840,54.52,20250311,2085,-37.75,20250404,835,55.45,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
20250513,111002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1296,-24,5,-1.82,246055595,190920,18.61,1339,1339,1250,1716,924,1320,1288.79,2.63,0,-22066,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,324,144.00,2.38,12,0.76,9.00,545.00,2085,20250404,-37.84,835,20241121,55.21,2085,-37.84,20250404,840,54.29,20250311,2085,-37.84,20250404,835,55.21,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
20250513,101002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1297,-23,5,-1.74,218556031,169711,16.55,1339,1339,1250,1716,924,1320,1287.81,2.63,0,-24447,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,324,144.11,2.38,12,0.68,9.00,545.00,2085,20250404,-37.79,835,20241121,55.33,2085,-37.79,20250404,840,54.40,20250311,2085,-37.79,20250404,835,55.33,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
20250513,091007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,-27,5,-2.05,78534879,60673,5.92,1339,1339,1250,1716,924,1320,1294.40,2.63,0,-8273,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,323,143.67,2.37,12,0.24,9.00,545.00,2085,20250404,-37.99,835,20241121,54.85,2085,-37.99,20250404,840,53.93,20250311,2085,-37.99,20250404,835,54.85,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
20250512,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,86,2,6.97,1342686044,1018986,345.68,1234,1388,1225,1604,864,1234,1317.65,1.75,0,220976,1302,1268,1244,1210,1186,1256,1198,25,370,100,810,1,1,24991284,330,146.67,2.42,12,4.08,9.00,545.00,2085,20250404,-36.69,835,20241121,58.08,2085,-36.69,20250404,840,57.14,20250311,2085,-36.69,20250404,835,58.08,20241121,0.03,Y,258790,100,24 억,,436886,N,N,0,N,00,N
20250512,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1304,70,2,5.67,1273707395,966525,327.88,1234,1388,1225,1604,864,1234,1317.82,1.75,0,214678,1302,1268,1244,1210,1186,1256,1198,25,370,100,810,1,1,24991284,326,144.89,2.39,12,3.87,9.00,545.00,2085,20250404,-37.46,835,20241121,56.17,2085,-37.46,20250404,840,55.24,20250311,2085,-37.46,20250404,835,56.17,20241121,0.03,Y,258790,100,24 억,,436886,N,N,0,N,00,N
20250512,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,86,2,6.97,1149482856,871128,295.52,1234,1388,1225,1604,864,1234,1319.53,1.75,0,189293,1302,1268,1244,1210,1186,1256,1198,25,370,100,810,1,1,24991284,330,146.67,2.42,12,3.49,9.00,545.00,2085,20250404,-36.69,835,20241121,58.08,2085,-36.69,20250404,840,57.14,20250311,2085,-36.69,20250404,835,58.08,20241121,0.03,Y,258790,100,24 억,,436886,N,N,0,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 160945 57 100.00 KOSDAQ IT 서비스 N N N N N 1290 -30 5 -2.27 398199880 309757 30.20 1339 1339 1250 1716 924 1320 1285.52 2.63 0 -25843 1474 1397 1311 1234 1148 1435 1272 25 396 100 870 1 1 24991284 322 143.33 2.37 12 1.24 9.00 545.00 2085 20250404 -38.13 835 20241121 54.49 2085 -38.13 20250404 840 53.57 20250311 2085 -38.13 20250404 835 54.49 20241121 0.03 Y 258790 100 24 억 656246 N N 0 N 00 N
3 20250513 150958 57 100.00 KOSDAQ IT 서비스 N N N N N 1286 -34 5 -2.58 387308673 301284 29.37 1339 1339 1250 1716 924 1320 1285.53 2.63 0 -23113 1474 1397 1311 1234 1148 1435 1272 25 396 100 870 1 1 24991284 321 142.89 2.36 12 1.21 9.00 545.00 2085 20250404 -38.32 835 20241121 54.01 2085 -38.32 20250404 840 53.10 20250311 2085 -38.32 20250404 835 54.01 20241121 0.03 Y 258790 100 24 억 656246 N N 0 N 00 N
4 20250513 140959 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 -50 5 -3.79 348066430 270717 26.39 1339 1339 1250 1716 924 1320 1285.72 2.63 0 -24731 1474 1397 1311 1234 1148 1435 1272 25 396 100 870 1 1 24991284 317 141.11 2.33 12 1.08 9.00 545.00 2085 20250404 -39.09 835 20241121 52.10 2085 -39.09 20250404 840 51.19 20250311 2085 -39.09 20250404 835 52.10 20241121 0.03 Y 258790 100 24 억 656246 N N 0 N 00 N
5 20250513 131000 57 100.00 KOSDAQ IT 서비스 N N N N N 1288 -32 5 -2.42 297172875 230658 22.49 1339 1339 1250 1716 924 1320 1288.37 2.63 0 -21444 1474 1397 1311 1234 1148 1435 1272 25 396 100 870 1 1 24991284 322 143.11 2.36 12 0.92 9.00 545.00 2085 20250404 -38.23 835 20241121 54.25 2085 -38.23 20250404 840 53.33 20250311 2085 -38.23 20250404 835 54.25 20241121 0.03 Y 258790 100 24 억 656246 N N 0 N 00 N
6 20250513 121004 57 100.00 KOSDAQ IT 서비스 N N N N N 1298 -22 5 -1.67 256909075 199302 19.43 1339 1339 1250 1716 924 1320 1289.04 2.63 0 -22051 1474 1397 1311 1234 1148 1435 1272 25 396 100 870 1 1 24991284 324 144.22 2.38 12 0.80 9.00 545.00 2085 20250404 -37.75 835 20241121 55.45 2085 -37.75 20250404 840 54.52 20250311 2085 -37.75 20250404 835 55.45 20241121 0.03 Y 258790 100 24 억 656246 N N 0 N 00 N
7 20250513 111002 57 100.00 KOSDAQ IT 서비스 N N N N N 1296 -24 5 -1.82 246055595 190920 18.61 1339 1339 1250 1716 924 1320 1288.79 2.63 0 -22066 1474 1397 1311 1234 1148 1435 1272 25 396 100 870 1 1 24991284 324 144.00 2.38 12 0.76 9.00 545.00 2085 20250404 -37.84 835 20241121 55.21 2085 -37.84 20250404 840 54.29 20250311 2085 -37.84 20250404 835 55.21 20241121 0.03 Y 258790 100 24 억 656246 N N 0 N 00 N
8 20250513 101002 57 100.00 KOSDAQ IT 서비스 N N N N N 1297 -23 5 -1.74 218556031 169711 16.55 1339 1339 1250 1716 924 1320 1287.81 2.63 0 -24447 1474 1397 1311 1234 1148 1435 1272 25 396 100 870 1 1 24991284 324 144.11 2.38 12 0.68 9.00 545.00 2085 20250404 -37.79 835 20241121 55.33 2085 -37.79 20250404 840 54.40 20250311 2085 -37.79 20250404 835 55.33 20241121 0.03 Y 258790 100 24 억 656246 N N 0 N 00 N
9 20250513 091007 57 100.00 KOSDAQ IT 서비스 N N N N N 1293 -27 5 -2.05 78534879 60673 5.92 1339 1339 1250 1716 924 1320 1294.40 2.63 0 -8273 1474 1397 1311 1234 1148 1435 1272 25 396 100 870 1 1 24991284 323 143.67 2.37 12 0.24 9.00 545.00 2085 20250404 -37.99 835 20241121 54.85 2085 -37.99 20250404 840 53.93 20250311 2085 -37.99 20250404 835 54.85 20241121 0.03 Y 258790 100 24 억 656246 N N 0 N 00 N
10 20250512 160942 57 100.00 KOSDAQ IT 서비스 N N N N N 1320 86 2 6.97 1342686044 1018986 345.68 1234 1388 1225 1604 864 1234 1317.65 1.75 0 220976 1302 1268 1244 1210 1186 1256 1198 25 370 100 810 1 1 24991284 330 146.67 2.42 12 4.08 9.00 545.00 2085 20250404 -36.69 835 20241121 58.08 2085 -36.69 20250404 840 57.14 20250311 2085 -36.69 20250404 835 58.08 20241121 0.03 Y 258790 100 24 억 436886 N N 0 N 00 N
11 20250512 150952 57 100.00 KOSDAQ IT 서비스 N N N N N 1304 70 2 5.67 1273707395 966525 327.88 1234 1388 1225 1604 864 1234 1317.82 1.75 0 214678 1302 1268 1244 1210 1186 1256 1198 25 370 100 810 1 1 24991284 326 144.89 2.39 12 3.87 9.00 545.00 2085 20250404 -37.46 835 20241121 56.17 2085 -37.46 20250404 840 55.24 20250311 2085 -37.46 20250404 835 56.17 20241121 0.03 Y 258790 100 24 억 436886 N N 0 N 00 N
12 20250512 140950 57 100.00 KOSDAQ IT 서비스 N N N N N 1320 86 2 6.97 1149482856 871128 295.52 1234 1388 1225 1604 864 1234 1319.53 1.75 0 189293 1302 1268 1244 1210 1186 1256 1198 25 370 100 810 1 1 24991284 330 146.67 2.42 12 3.49 9.00 545.00 2085 20250404 -36.69 835 20241121 58.08 2085 -36.69 20250404 840 57.14 20250311 2085 -36.69 20250404 835 58.08 20241121 0.03 Y 258790 100 24 억 436886 N N 0 N 00 N