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
376980/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
20250513,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,-240,5,-3.09,3775722825,513600,33.72,7610,7630,7010,10080,5440,7760,7350.66,0.50,0,-69043,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,734,-58.75,1.58,12,5.26,-128.00,4756.00,11290,20250408,-33.39,3980,20241115,88.94,11290,-33.39,20250408,4785,57.16,20250401,11290,-33.39,20250408,3980,88.94,20241115,1.93,Y,376980,500,48 억,,48787,N,N,2660,N,00,N
20250513,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,-190,5,-2.45,3578122085,487346,32.00,7610,7630,7010,10080,5440,7760,7341.34,0.50,0,-60360,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,739,-59.14,1.59,12,4.99,-128.00,4756.00,11290,20250408,-32.95,3980,20241115,90.20,11290,-32.95,20250408,4785,58.20,20250401,11290,-32.95,20250408,3980,90.20,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
20250513,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-440,5,-5.67,2718431845,372590,24.47,7610,7630,7010,10080,5440,7760,7294.99,0.50,0,-48382,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,715,-57.19,1.54,12,3.82,-128.00,4756.00,11290,20250408,-35.16,3980,20241115,83.92,11290,-35.16,20250408,4785,52.98,20250401,11290,-35.16,20250408,3980,83.92,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
20250513,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-460,5,-5.93,2516605410,344836,22.64,7610,7630,7010,10080,5440,7760,7296.85,0.50,0,-47579,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,713,-57.03,1.53,12,3.53,-128.00,4756.00,11290,20250408,-35.34,3980,20241115,83.42,11290,-35.34,20250408,4785,52.56,20250401,11290,-35.34,20250408,3980,83.42,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
20250513,121142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-440,5,-5.67,2342651815,320990,21.08,7610,7630,7010,10080,5440,7760,7297.00,0.50,0,-45312,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,715,-57.19,1.54,12,3.29,-128.00,4756.00,11290,20250408,-35.16,3980,20241115,83.92,11290,-35.16,20250408,4785,52.98,20250401,11290,-35.16,20250408,3980,83.92,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
20250513,111140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-450,5,-5.80,2204996105,302191,19.84,7610,7630,7010,10080,5440,7760,7295.41,0.50,0,-42628,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,714,-57.11,1.54,12,3.09,-128.00,4756.00,11290,20250408,-35.25,3980,20241115,83.67,11290,-35.25,20250408,4785,52.77,20250401,11290,-35.25,20250408,3980,83.67,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
20250513,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-480,5,-6.19,1906520200,261405,17.16,7610,7630,7010,10080,5440,7760,7291.85,0.50,0,-40281,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,711,-56.88,1.53,12,2.68,-128.00,4756.00,11290,20250408,-35.52,3980,20241115,82.91,11290,-35.52,20250408,4785,52.14,20250401,11290,-35.52,20250408,3980,82.91,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
20250513,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-500,5,-6.44,1000256470,135691,8.91,7610,7630,7010,10080,5440,7760,7369.16,0.50,0,-27737,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,709,-56.72,1.53,12,1.39,-128.00,4756.00,11290,20250408,-35.70,3980,20241115,82.41,11290,-35.70,20250408,4785,51.72,20250401,11290,-35.70,20250408,3980,82.41,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
20250512,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,570,2,7.93,11819920310,1511357,665.75,7210,8200,7210,9340,5040,7190,7820.78,0.27,0,28480,7750,7470,7200,6920,6650,7335,6785,49,2150,500,4740,10,1,9766394,758,-60.62,1.63,12,15.48,-128.00,4756.00,11290,20250408,-31.27,3980,20241115,94.97,11290,-31.27,20250408,4785,62.17,20250401,11290,-31.27,20250408,3980,94.97,20241115,1.76,Y,376980,500,48 억,,26179,N,N,90,N,00,N
20250512,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,560,2,7.79,11632002740,1487132,655.08,7210,8200,7210,9340,5040,7190,7821.77,0.27,0,26934,7750,7470,7200,6920,6650,7335,6785,49,2150,500,4740,10,1,9766394,757,-60.55,1.63,12,15.23,-128.00,4756.00,11290,20250408,-31.36,3980,20241115,94.72,11290,-31.36,20250408,4785,61.96,20250401,11290,-31.36,20250408,3980,94.72,20241115,1.76,Y,376980,500,48 억,,26179,N,N,1198,N,00,N
20250512,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,550,2,7.65,11022262095,1408229,620.32,7210,8200,7210,9340,5040,7190,7827.04,0.27,0,31663,7750,7470,7200,6920,6650,7335,6785,49,2150,500,4740,10,1,9766394,756,-60.47,1.63,12,14.42,-128.00,4756.00,11290,20250408,-31.44,3980,20241115,94.47,11290,-31.44,20250408,4785,61.76,20250401,11290,-31.44,20250408,3980,94.47,20241115,1.76,Y,376980,500,48 억,,26179,N,N,1198,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 161121 57 100.00 KOSDAQ IT 서비스 N N N N N 7520 -240 5 -3.09 3775722825 513600 33.72 7610 7630 7010 10080 5440 7760 7350.66 0.50 0 -69043 8713 8236 7723 7246 6733 8475 7485 49 2320 500 5120 10 1 9766394 734 -58.75 1.58 12 5.26 -128.00 4756.00 11290 20250408 -33.39 3980 20241115 88.94 11290 -33.39 20250408 4785 57.16 20250401 11290 -33.39 20250408 3980 88.94 20241115 1.93 Y 376980 500 48 억 48787 N N 2660 N 00 N
3 20250513 151136 57 100.00 KOSDAQ IT 서비스 N N N N N 7570 -190 5 -2.45 3578122085 487346 32.00 7610 7630 7010 10080 5440 7760 7341.34 0.50 0 -60360 8713 8236 7723 7246 6733 8475 7485 49 2320 500 5120 10 1 9766394 739 -59.14 1.59 12 4.99 -128.00 4756.00 11290 20250408 -32.95 3980 20241115 90.20 11290 -32.95 20250408 4785 58.20 20250401 11290 -32.95 20250408 3980 90.20 20241115 1.93 Y 376980 500 48 억 48787 N N 90 N 00 N
4 20250513 141137 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 -440 5 -5.67 2718431845 372590 24.47 7610 7630 7010 10080 5440 7760 7294.99 0.50 0 -48382 8713 8236 7723 7246 6733 8475 7485 49 2320 500 5120 10 1 9766394 715 -57.19 1.54 12 3.82 -128.00 4756.00 11290 20250408 -35.16 3980 20241115 83.92 11290 -35.16 20250408 4785 52.98 20250401 11290 -35.16 20250408 3980 83.92 20241115 1.93 Y 376980 500 48 억 48787 N N 90 N 00 N
5 20250513 131138 57 100.00 KOSDAQ IT 서비스 N N N N N 7300 -460 5 -5.93 2516605410 344836 22.64 7610 7630 7010 10080 5440 7760 7296.85 0.50 0 -47579 8713 8236 7723 7246 6733 8475 7485 49 2320 500 5120 10 1 9766394 713 -57.03 1.53 12 3.53 -128.00 4756.00 11290 20250408 -35.34 3980 20241115 83.42 11290 -35.34 20250408 4785 52.56 20250401 11290 -35.34 20250408 3980 83.42 20241115 1.93 Y 376980 500 48 억 48787 N N 90 N 00 N
6 20250513 121142 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 -440 5 -5.67 2342651815 320990 21.08 7610 7630 7010 10080 5440 7760 7297.00 0.50 0 -45312 8713 8236 7723 7246 6733 8475 7485 49 2320 500 5120 10 1 9766394 715 -57.19 1.54 12 3.29 -128.00 4756.00 11290 20250408 -35.16 3980 20241115 83.92 11290 -35.16 20250408 4785 52.98 20250401 11290 -35.16 20250408 3980 83.92 20241115 1.93 Y 376980 500 48 억 48787 N N 90 N 00 N
7 20250513 111140 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -450 5 -5.80 2204996105 302191 19.84 7610 7630 7010 10080 5440 7760 7295.41 0.50 0 -42628 8713 8236 7723 7246 6733 8475 7485 49 2320 500 5120 10 1 9766394 714 -57.11 1.54 12 3.09 -128.00 4756.00 11290 20250408 -35.25 3980 20241115 83.67 11290 -35.25 20250408 4785 52.77 20250401 11290 -35.25 20250408 3980 83.67 20241115 1.93 Y 376980 500 48 억 48787 N N 90 N 00 N
8 20250513 101141 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -480 5 -6.19 1906520200 261405 17.16 7610 7630 7010 10080 5440 7760 7291.85 0.50 0 -40281 8713 8236 7723 7246 6733 8475 7485 49 2320 500 5120 10 1 9766394 711 -56.88 1.53 12 2.68 -128.00 4756.00 11290 20250408 -35.52 3980 20241115 82.91 11290 -35.52 20250408 4785 52.14 20250401 11290 -35.52 20250408 3980 82.91 20241115 1.93 Y 376980 500 48 억 48787 N N 90 N 00 N
9 20250513 091146 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 -500 5 -6.44 1000256470 135691 8.91 7610 7630 7010 10080 5440 7760 7369.16 0.50 0 -27737 8713 8236 7723 7246 6733 8475 7485 49 2320 500 5120 10 1 9766394 709 -56.72 1.53 12 1.39 -128.00 4756.00 11290 20250408 -35.70 3980 20241115 82.41 11290 -35.70 20250408 4785 51.72 20250401 11290 -35.70 20250408 3980 82.41 20241115 1.93 Y 376980 500 48 억 48787 N N 90 N 00 N
10 20250512 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 7760 570 2 7.93 11819920310 1511357 665.75 7210 8200 7210 9340 5040 7190 7820.78 0.27 0 28480 7750 7470 7200 6920 6650 7335 6785 49 2150 500 4740 10 1 9766394 758 -60.62 1.63 12 15.48 -128.00 4756.00 11290 20250408 -31.27 3980 20241115 94.97 11290 -31.27 20250408 4785 62.17 20250401 11290 -31.27 20250408 3980 94.97 20241115 1.76 Y 376980 500 48 억 26179 N N 90 N 00 N
11 20250512 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 7750 560 2 7.79 11632002740 1487132 655.08 7210 8200 7210 9340 5040 7190 7821.77 0.27 0 26934 7750 7470 7200 6920 6650 7335 6785 49 2150 500 4740 10 1 9766394 757 -60.55 1.63 12 15.23 -128.00 4756.00 11290 20250408 -31.36 3980 20241115 94.72 11290 -31.36 20250408 4785 61.96 20250401 11290 -31.36 20250408 3980 94.72 20241115 1.76 Y 376980 500 48 억 26179 N N 1198 N 00 N
12 20250512 141128 57 100.00 KOSDAQ IT 서비스 N N N N N 7740 550 2 7.65 11022262095 1408229 620.32 7210 8200 7210 9340 5040 7190 7827.04 0.27 0 31663 7750 7470 7200 6920 6650 7335 6785 49 2150 500 4740 10 1 9766394 756 -60.47 1.63 12 14.42 -128.00 4756.00 11290 20250408 -31.44 3980 20241115 94.47 11290 -31.44 20250408 4785 61.76 20250401 11290 -31.44 20250408 3980 94.47 20241115 1.76 Y 376980 500 48 억 26179 N N 1198 N 00 N