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
288980/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
20250513,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,0,3,0.00,329588729,260866,44.49,1252,1280,1252,1657,893,1275,1263.44,2.76,0,9602,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,441,-13.01,1.19,12,0.75,-98.00,1070.00,2790,20240429,-54.30,910,20250407,40.11,1570,-18.79,20250424,910,40.11,20250407,2650,-51.89,20240513,910,40.11,20250407,2.55,Y,288980,500,172 억,,953255,N,N,9026,N,00,N
20250513,151023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-5,5,-0.39,320012931,253349,43.21,1252,1280,1252,1657,893,1275,1263.13,2.76,0,10924,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,439,-12.96,1.19,12,0.73,-98.00,1070.00,2790,20240429,-54.48,910,20250407,39.56,1570,-19.11,20250424,910,39.56,20250407,2650,-52.08,20240513,910,39.56,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
20250513,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1260,-15,5,-1.18,283743454,224635,38.31,1252,1280,1252,1657,893,1275,1263.13,2.76,0,14062,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,435,-12.86,1.18,12,0.65,-98.00,1070.00,2790,20240429,-54.84,910,20250407,38.46,1570,-19.75,20250424,910,38.46,20250407,2650,-52.45,20240513,910,38.46,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
20250513,131025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,-12,5,-0.94,235430066,186305,31.78,1252,1280,1252,1657,893,1275,1263.68,2.76,0,17514,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,436,-12.89,1.18,12,0.54,-98.00,1070.00,2790,20240429,-54.73,910,20250407,38.79,1570,-19.55,20250424,910,38.79,20250407,2650,-52.34,20240513,910,38.79,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
20250513,121029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1264,-11,5,-0.86,206863525,163751,27.93,1252,1280,1252,1657,893,1275,1263.28,2.76,0,15192,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,437,-12.90,1.18,12,0.47,-98.00,1070.00,2790,20240429,-54.70,910,20250407,38.90,1570,-19.49,20250424,910,38.90,20250407,2650,-52.30,20240513,910,38.90,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
20250513,111027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,-12,5,-0.94,170993753,135349,23.08,1252,1280,1252,1657,893,1275,1263.35,2.76,0,11538,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,436,-12.89,1.18,12,0.39,-98.00,1070.00,2790,20240429,-54.73,910,20250407,38.79,1570,-19.55,20250424,910,38.79,20250407,2650,-52.34,20240513,910,38.79,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
20250513,101027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,-4,5,-0.31,140934795,111585,19.03,1252,1280,1252,1657,893,1275,1263.03,2.76,0,12640,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,439,-12.97,1.19,12,0.32,-98.00,1070.00,2790,20240429,-54.44,910,20250407,39.67,1570,-19.04,20250424,910,39.67,20250407,2650,-52.04,20240513,910,39.67,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
20250513,091032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,-16,5,-1.25,46311718,36743,6.27,1252,1275,1252,1657,893,1275,1260.42,2.76,0,11794,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,435,-12.85,1.18,12,0.11,-98.00,1070.00,2790,20240429,-54.87,910,20250407,38.35,1570,-19.81,20250424,910,38.35,20250407,2650,-52.49,20240513,910,38.35,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
20250512,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,78,2,6.52,726436563,579814,198.95,1202,1282,1198,1556,838,1197,1252.85,2.26,0,154076,1245,1221,1206,1182,1167,1213,1174,173,359,500,710,1,1,34556562,441,-13.01,1.19,12,1.68,-98.00,1070.00,2795,20240426,-54.38,910,20250407,40.11,1570,-18.79,20250424,910,40.11,20250407,2650,-51.89,20240513,910,40.11,20250407,2.57,Y,288980,500,172 억,,779742,N,N,22154,N,00,N
20250512,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1276,79,2,6.60,684376098,546791,187.62,1202,1282,1198,1556,838,1197,1251.62,2.26,0,147778,1245,1221,1206,1182,1167,1213,1174,173,359,500,710,1,1,34556562,441,-13.02,1.19,12,1.58,-98.00,1070.00,2795,20240426,-54.35,910,20250407,40.22,1570,-18.73,20250424,910,40.22,20250407,2650,-51.85,20240513,910,40.22,20250407,2.57,Y,288980,500,172 억,,779742,N,N,5818,N,00,N
20250512,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1261,64,2,5.35,536535124,430517,147.72,1202,1272,1198,1556,838,1197,1246.26,2.26,0,119467,1245,1221,1206,1182,1167,1213,1174,173,359,500,710,1,1,34556562,436,-12.87,1.18,12,1.25,-98.00,1070.00,2795,20240426,-54.88,910,20250407,38.57,1570,-19.68,20250424,910,38.57,20250407,2650,-52.42,20240513,910,38.57,20250407,2.57,Y,288980,500,172 억,,779742,N,N,5818,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 161009 57 100.00 KOSDAQ IT 서비스 N N N N N 1275 0 3 0.00 329588729 260866 44.49 1252 1280 1252 1657 893 1275 1263.44 2.76 0 9602 1335 1304 1251 1220 1167 1320 1236 173 382 500 760 1 1 34556562 441 -13.01 1.19 12 0.75 -98.00 1070.00 2790 20240429 -54.30 910 20250407 40.11 1570 -18.79 20250424 910 40.11 20250407 2650 -51.89 20240513 910 40.11 20250407 2.55 Y 288980 500 172 억 953255 N N 9026 N 00 N
3 20250513 151023 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 -5 5 -0.39 320012931 253349 43.21 1252 1280 1252 1657 893 1275 1263.13 2.76 0 10924 1335 1304 1251 1220 1167 1320 1236 173 382 500 760 1 1 34556562 439 -12.96 1.19 12 0.73 -98.00 1070.00 2790 20240429 -54.48 910 20250407 39.56 1570 -19.11 20250424 910 39.56 20250407 2650 -52.08 20240513 910 39.56 20250407 2.55 Y 288980 500 172 억 953255 N N 22154 N 00 N
4 20250513 141024 57 100.00 KOSDAQ IT 서비스 N N N N N 1260 -15 5 -1.18 283743454 224635 38.31 1252 1280 1252 1657 893 1275 1263.13 2.76 0 14062 1335 1304 1251 1220 1167 1320 1236 173 382 500 760 1 1 34556562 435 -12.86 1.18 12 0.65 -98.00 1070.00 2790 20240429 -54.84 910 20250407 38.46 1570 -19.75 20250424 910 38.46 20250407 2650 -52.45 20240513 910 38.46 20250407 2.55 Y 288980 500 172 억 953255 N N 22154 N 00 N
5 20250513 131025 57 100.00 KOSDAQ IT 서비스 N N N N N 1263 -12 5 -0.94 235430066 186305 31.78 1252 1280 1252 1657 893 1275 1263.68 2.76 0 17514 1335 1304 1251 1220 1167 1320 1236 173 382 500 760 1 1 34556562 436 -12.89 1.18 12 0.54 -98.00 1070.00 2790 20240429 -54.73 910 20250407 38.79 1570 -19.55 20250424 910 38.79 20250407 2650 -52.34 20240513 910 38.79 20250407 2.55 Y 288980 500 172 억 953255 N N 22154 N 00 N
6 20250513 121029 57 100.00 KOSDAQ IT 서비스 N N N N N 1264 -11 5 -0.86 206863525 163751 27.93 1252 1280 1252 1657 893 1275 1263.28 2.76 0 15192 1335 1304 1251 1220 1167 1320 1236 173 382 500 760 1 1 34556562 437 -12.90 1.18 12 0.47 -98.00 1070.00 2790 20240429 -54.70 910 20250407 38.90 1570 -19.49 20250424 910 38.90 20250407 2650 -52.30 20240513 910 38.90 20250407 2.55 Y 288980 500 172 억 953255 N N 22154 N 00 N
7 20250513 111027 57 100.00 KOSDAQ IT 서비스 N N N N N 1263 -12 5 -0.94 170993753 135349 23.08 1252 1280 1252 1657 893 1275 1263.35 2.76 0 11538 1335 1304 1251 1220 1167 1320 1236 173 382 500 760 1 1 34556562 436 -12.89 1.18 12 0.39 -98.00 1070.00 2790 20240429 -54.73 910 20250407 38.79 1570 -19.55 20250424 910 38.79 20250407 2650 -52.34 20240513 910 38.79 20250407 2.55 Y 288980 500 172 억 953255 N N 22154 N 00 N
8 20250513 101027 57 100.00 KOSDAQ IT 서비스 N N N N N 1271 -4 5 -0.31 140934795 111585 19.03 1252 1280 1252 1657 893 1275 1263.03 2.76 0 12640 1335 1304 1251 1220 1167 1320 1236 173 382 500 760 1 1 34556562 439 -12.97 1.19 12 0.32 -98.00 1070.00 2790 20240429 -54.44 910 20250407 39.67 1570 -19.04 20250424 910 39.67 20250407 2650 -52.04 20240513 910 39.67 20250407 2.55 Y 288980 500 172 억 953255 N N 22154 N 00 N
9 20250513 091032 57 100.00 KOSDAQ IT 서비스 N N N N N 1259 -16 5 -1.25 46311718 36743 6.27 1252 1275 1252 1657 893 1275 1260.42 2.76 0 11794 1335 1304 1251 1220 1167 1320 1236 173 382 500 760 1 1 34556562 435 -12.85 1.18 12 0.11 -98.00 1070.00 2790 20240429 -54.87 910 20250407 38.35 1570 -19.81 20250424 910 38.35 20250407 2650 -52.49 20240513 910 38.35 20250407 2.55 Y 288980 500 172 억 953255 N N 22154 N 00 N
10 20250512 161006 57 100.00 KOSDAQ IT 서비스 N N N N N 1275 78 2 6.52 726436563 579814 198.95 1202 1282 1198 1556 838 1197 1252.85 2.26 0 154076 1245 1221 1206 1182 1167 1213 1174 173 359 500 710 1 1 34556562 441 -13.01 1.19 12 1.68 -98.00 1070.00 2795 20240426 -54.38 910 20250407 40.11 1570 -18.79 20250424 910 40.11 20250407 2650 -51.89 20240513 910 40.11 20250407 2.57 Y 288980 500 172 억 779742 N N 22154 N 00 N
11 20250512 151016 57 100.00 KOSDAQ IT 서비스 N N N N N 1276 79 2 6.60 684376098 546791 187.62 1202 1282 1198 1556 838 1197 1251.62 2.26 0 147778 1245 1221 1206 1182 1167 1213 1174 173 359 500 710 1 1 34556562 441 -13.02 1.19 12 1.58 -98.00 1070.00 2795 20240426 -54.35 910 20250407 40.22 1570 -18.73 20250424 910 40.22 20250407 2650 -51.85 20240513 910 40.22 20250407 2.57 Y 288980 500 172 억 779742 N N 5818 N 00 N
12 20250512 141015 57 100.00 KOSDAQ IT 서비스 N N N N N 1261 64 2 5.35 536535124 430517 147.72 1202 1272 1198 1556 838 1197 1246.26 2.26 0 119467 1245 1221 1206 1182 1167 1213 1174 173 359 500 710 1 1 34556562 436 -12.87 1.18 12 1.25 -98.00 1070.00 2795 20240426 -54.88 910 20250407 38.57 1570 -19.68 20250424 910 38.57 20250407 2650 -52.42 20240513 910 38.57 20250407 2.57 Y 288980 500 172 억 779742 N N 5818 N 00 N