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
340810/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
20250513,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,635,2,16.45,22505058260,4878268,3327.40,3980,4930,3665,5010,2705,3860,4613.48,0.99,0,-25099,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,476,-4.43,4.72,12,46.03,-1015.00,953.00,6240,20240508,-27.96,2655,20241115,69.30,5340,-15.82,20250424,2895,55.27,20250311,6200,-27.50,20240514,2655,69.30,20241115,0.29,Y,340810,500,53 억,,104529,N,N,5507,N,00,N
20250513,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,595,2,15.41,22139526672,4796336,3271.52,3980,4930,3665,5010,2705,3860,4615.92,0.99,0,-23597,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,472,-4.39,4.67,12,45.26,-1015.00,953.00,6240,20240508,-28.61,2655,20241115,67.80,5340,-16.57,20250424,2895,53.89,20250311,6200,-28.15,20240514,2655,67.80,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
20250513,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,805,2,20.85,20537314721,4449669,3035.06,3980,4930,3665,5010,2705,3860,4615.47,0.99,0,-41602,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,494,-4.60,4.90,12,41.99,-1015.00,953.00,6240,20240508,-25.24,2655,20241115,75.71,5340,-12.64,20250424,2895,61.14,20250311,6200,-24.76,20240514,2655,75.71,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
20250513,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,935,2,24.22,18783733907,4076891,2780.79,3980,4930,3665,5010,2705,3860,4607.37,0.99,0,-58952,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,508,-4.72,5.03,12,38.47,-1015.00,953.00,6240,20240508,-23.16,2655,20241115,80.60,5340,-10.21,20250424,2895,65.63,20250311,6200,-22.66,20240514,2655,80.60,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
20250513,121116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,970,2,25.13,15897251976,3479507,2373.32,3980,4930,3665,5010,2705,3860,4568.82,0.99,0,-60964,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,512,-4.76,5.07,12,32.83,-1015.00,953.00,6240,20240508,-22.60,2655,20241115,81.92,5340,-9.55,20250424,2895,66.84,20250311,6200,-22.10,20240514,2655,81.92,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
20250513,111114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,720,2,18.65,9412240438,2116229,1443.45,3980,4730,3665,5010,2705,3860,4447.65,0.99,0,-18090,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,485,-4.51,4.81,12,19.97,-1015.00,953.00,6240,20240508,-26.60,2655,20241115,72.50,5340,-14.23,20250424,2895,58.20,20250311,6200,-26.13,20240514,2655,72.50,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
20250513,101114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,480,2,12.44,7269835322,1635897,1115.82,3980,4730,3665,5010,2705,3860,4443.94,0.99,0,-51123,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,460,-4.28,4.55,12,15.44,-1015.00,953.00,6240,20240508,-30.45,2655,20241115,63.47,5340,-18.73,20250424,2895,49.91,20250311,6200,-30.00,20240514,2655,63.47,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
20250513,091120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,230,2,5.96,174343853,43892,29.94,3980,4150,3665,5010,2705,3860,3972.11,0.99,0,-10328,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,433,-4.03,4.29,12,0.41,-1015.00,953.00,6240,20240508,-34.46,2655,20241115,54.05,5340,-23.41,20250424,2895,41.28,20250311,6200,-34.03,20240514,2655,54.05,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
20250512,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,135,2,3.62,555443362,146502,83.69,3735,3950,3640,4840,2610,3725,3791.00,0.70,0,33468,4081,3902,3796,3617,3511,3850,3565,53,1115,500,2450,5,1,10597863,409,-3.80,4.05,12,1.38,-1015.00,953.00,6240,20240508,-38.14,2655,20241115,45.39,5340,-27.72,20250424,2895,33.33,20250311,6200,-37.74,20240514,2655,45.39,20241115,0.29,Y,340810,500,53 억,,74512,N,N,223,N,00,N
20250512,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,145,2,3.89,513073372,135649,77.49,3735,3895,3640,4840,2610,3725,3782.36,0.70,0,36602,4081,3902,3796,3617,3511,3850,3565,53,1115,500,2450,5,1,10597863,410,-3.81,4.06,12,1.28,-1015.00,953.00,6240,20240508,-37.98,2655,20241115,45.76,5340,-27.53,20250424,2895,33.68,20250311,6200,-37.58,20240514,2655,45.76,20241115,0.29,Y,340810,500,53 억,,74512,N,N,2472,N,00,N
20250512,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,155,2,4.16,442204017,117194,66.95,3735,3895,3640,4840,2610,3725,3773.26,0.70,0,30343,4081,3902,3796,3617,3511,3850,3565,53,1115,500,2450,5,1,10597863,411,-3.82,4.07,12,1.11,-1015.00,953.00,6240,20240508,-37.82,2655,20241115,46.14,5340,-27.34,20250424,2895,34.02,20250311,6200,-37.42,20240514,2655,46.14,20241115,0.29,Y,340810,500,53 억,,74512,N,N,2472,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 161055 57 100.00 KOSDAQ IT 서비스 N N N N N 4495 635 2 16.45 22505058260 4878268 3327.40 3980 4930 3665 5010 2705 3860 4613.48 0.99 0 -25099 4126 3992 3816 3682 3506 4060 3750 53 1150 500 2540 5 1 10597863 476 -4.43 4.72 12 46.03 -1015.00 953.00 6240 20240508 -27.96 2655 20241115 69.30 5340 -15.82 20250424 2895 55.27 20250311 6200 -27.50 20240514 2655 69.30 20241115 0.29 Y 340810 500 53 억 104529 N N 5507 N 00 N
3 20250513 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 595 2 15.41 22139526672 4796336 3271.52 3980 4930 3665 5010 2705 3860 4615.92 0.99 0 -23597 4126 3992 3816 3682 3506 4060 3750 53 1150 500 2540 5 1 10597863 472 -4.39 4.67 12 45.26 -1015.00 953.00 6240 20240508 -28.61 2655 20241115 67.80 5340 -16.57 20250424 2895 53.89 20250311 6200 -28.15 20240514 2655 67.80 20241115 0.29 Y 340810 500 53 억 104529 N N 223 N 00 N
4 20250513 141110 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 805 2 20.85 20537314721 4449669 3035.06 3980 4930 3665 5010 2705 3860 4615.47 0.99 0 -41602 4126 3992 3816 3682 3506 4060 3750 53 1150 500 2540 5 1 10597863 494 -4.60 4.90 12 41.99 -1015.00 953.00 6240 20240508 -25.24 2655 20241115 75.71 5340 -12.64 20250424 2895 61.14 20250311 6200 -24.76 20240514 2655 75.71 20241115 0.29 Y 340810 500 53 억 104529 N N 223 N 00 N
5 20250513 131112 57 100.00 KOSDAQ IT 서비스 N N N N N 4795 935 2 24.22 18783733907 4076891 2780.79 3980 4930 3665 5010 2705 3860 4607.37 0.99 0 -58952 4126 3992 3816 3682 3506 4060 3750 53 1150 500 2540 5 1 10597863 508 -4.72 5.03 12 38.47 -1015.00 953.00 6240 20240508 -23.16 2655 20241115 80.60 5340 -10.21 20250424 2895 65.63 20250311 6200 -22.66 20240514 2655 80.60 20241115 0.29 Y 340810 500 53 억 104529 N N 223 N 00 N
6 20250513 121116 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 970 2 25.13 15897251976 3479507 2373.32 3980 4930 3665 5010 2705 3860 4568.82 0.99 0 -60964 4126 3992 3816 3682 3506 4060 3750 53 1150 500 2540 5 1 10597863 512 -4.76 5.07 12 32.83 -1015.00 953.00 6240 20240508 -22.60 2655 20241115 81.92 5340 -9.55 20250424 2895 66.84 20250311 6200 -22.10 20240514 2655 81.92 20241115 0.29 Y 340810 500 53 억 104529 N N 223 N 00 N
7 20250513 111114 57 100.00 KOSDAQ IT 서비스 N N N N N 4580 720 2 18.65 9412240438 2116229 1443.45 3980 4730 3665 5010 2705 3860 4447.65 0.99 0 -18090 4126 3992 3816 3682 3506 4060 3750 53 1150 500 2540 5 1 10597863 485 -4.51 4.81 12 19.97 -1015.00 953.00 6240 20240508 -26.60 2655 20241115 72.50 5340 -14.23 20250424 2895 58.20 20250311 6200 -26.13 20240514 2655 72.50 20241115 0.29 Y 340810 500 53 억 104529 N N 223 N 00 N
8 20250513 101114 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 480 2 12.44 7269835322 1635897 1115.82 3980 4730 3665 5010 2705 3860 4443.94 0.99 0 -51123 4126 3992 3816 3682 3506 4060 3750 53 1150 500 2540 5 1 10597863 460 -4.28 4.55 12 15.44 -1015.00 953.00 6240 20240508 -30.45 2655 20241115 63.47 5340 -18.73 20250424 2895 49.91 20250311 6200 -30.00 20240514 2655 63.47 20241115 0.29 Y 340810 500 53 억 104529 N N 223 N 00 N
9 20250513 091120 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 230 2 5.96 174343853 43892 29.94 3980 4150 3665 5010 2705 3860 3972.11 0.99 0 -10328 4126 3992 3816 3682 3506 4060 3750 53 1150 500 2540 5 1 10597863 433 -4.03 4.29 12 0.41 -1015.00 953.00 6240 20240508 -34.46 2655 20241115 54.05 5340 -23.41 20250424 2895 41.28 20250311 6200 -34.03 20240514 2655 54.05 20241115 0.29 Y 340810 500 53 억 104529 N N 223 N 00 N
10 20250512 161051 57 100.00 KOSDAQ IT 서비스 N N N N N 3860 135 2 3.62 555443362 146502 83.69 3735 3950 3640 4840 2610 3725 3791.00 0.70 0 33468 4081 3902 3796 3617 3511 3850 3565 53 1115 500 2450 5 1 10597863 409 -3.80 4.05 12 1.38 -1015.00 953.00 6240 20240508 -38.14 2655 20241115 45.39 5340 -27.72 20250424 2895 33.33 20250311 6200 -37.74 20240514 2655 45.39 20241115 0.29 Y 340810 500 53 억 74512 N N 223 N 00 N
11 20250512 151103 57 100.00 KOSDAQ IT 서비스 N N N N N 3870 145 2 3.89 513073372 135649 77.49 3735 3895 3640 4840 2610 3725 3782.36 0.70 0 36602 4081 3902 3796 3617 3511 3850 3565 53 1115 500 2450 5 1 10597863 410 -3.81 4.06 12 1.28 -1015.00 953.00 6240 20240508 -37.98 2655 20241115 45.76 5340 -27.53 20250424 2895 33.68 20250311 6200 -37.58 20240514 2655 45.76 20241115 0.29 Y 340810 500 53 억 74512 N N 2472 N 00 N
12 20250512 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 3880 155 2 4.16 442204017 117194 66.95 3735 3895 3640 4840 2610 3725 3773.26 0.70 0 30343 4081 3902 3796 3617 3511 3850 3565 53 1115 500 2450 5 1 10597863 411 -3.82 4.07 12 1.11 -1015.00 953.00 6240 20240508 -37.82 2655 20241115 46.14 5340 -27.34 20250424 2895 34.02 20250311 6200 -37.42 20240514 2655 46.14 20241115 0.29 Y 340810 500 53 억 74512 N N 2472 N 00 N