ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023770/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
20250516,160312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,25,2,0.79,80564565,25163,59.04,3185,3250,3170,4100,2210,3155,3201.71,6.21,0,-1198,3228,3191,3158,3121,3088,3210,3140,44,945,500,2080,5,1,8766820,279,-4.04,1.46,12,0.29,-787.00,2174.00,8680,20240913,-63.36,2890,20250507,10.03,4310,-26.22,20250221,2890,10.03,20250507,8680,-63.36,20240913,2890,10.03,20250507,0.10,Y,023770,500,43 억,,544204,N,N,98,N,00,N
20250516,150314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,40,2,1.27,74259915,23180,54.39,3185,3250,3170,4100,2210,3155,3203.62,6.21,0,-1392,3228,3191,3158,3121,3088,3210,3140,44,945,500,2080,5,1,8766820,280,-4.06,1.47,12,0.26,-787.00,2174.00,8680,20240913,-63.19,2890,20250507,10.55,4310,-25.87,20250221,2890,10.55,20250507,8680,-63.19,20240913,2890,10.55,20250507,0.10,Y,023770,500,43 억,,544204,N,N,0,N,00,N
20250516,140314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,50,2,1.58,71418920,22289,52.30,3185,3250,3170,4100,2210,3155,3204.22,6.21,0,-1333,3228,3191,3158,3121,3088,3210,3140,44,945,500,2080,5,1,8766820,281,-4.07,1.47,12,0.25,-787.00,2174.00,8680,20240913,-63.08,2890,20250507,10.90,4310,-25.64,20250221,2890,10.90,20250507,8680,-63.08,20240913,2890,10.90,20250507,0.10,Y,023770,500,43 억,,544204,N,N,0,N,00,N
20250516,130313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,40,2,1.27,59801410,18656,43.77,3185,3250,3170,4100,2210,3155,3205.48,6.21,0,-1044,3228,3191,3158,3121,3088,3210,3140,44,945,500,2080,5,1,8766820,280,-4.06,1.47,12,0.21,-787.00,2174.00,8680,20240913,-63.19,2890,20250507,10.55,4310,-25.87,20250221,2890,10.55,20250507,8680,-63.19,20240913,2890,10.55,20250507,0.10,Y,023770,500,43 억,,544204,N,N,0,N,00,N
20250516,120312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,35,2,1.11,44253550,13761,32.29,3185,3250,3170,4100,2210,3155,3215.87,6.21,0,-779,3228,3191,3158,3121,3088,3210,3140,44,945,500,2080,5,1,8766820,280,-4.05,1.47,12,0.16,-787.00,2174.00,8680,20240913,-63.25,2890,20250507,10.38,4310,-25.99,20250221,2890,10.38,20250507,8680,-63.25,20240913,2890,10.38,20250507,0.10,Y,023770,500,43 억,,544204,N,N,0,N,00,N
20250516,110304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,45,2,1.43,42615360,13248,31.09,3185,3250,3170,4100,2210,3155,3216.74,6.21,0,-771,3228,3191,3158,3121,3088,3210,3140,44,945,500,2080,5,1,8766820,281,-4.07,1.47,12,0.15,-787.00,2174.00,8680,20240913,-63.13,2890,20250507,10.73,4310,-25.75,20250221,2890,10.73,20250507,8680,-63.13,20240913,2890,10.73,20250507,0.10,Y,023770,500,43 억,,544204,N,N,0,N,00,N
20250516,100315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,55,2,1.74,36557340,11353,26.64,3185,3250,3170,4100,2210,3155,3220.06,6.21,0,-571,3228,3191,3158,3121,3088,3210,3140,44,945,500,2080,5,1,8766820,281,-4.08,1.48,12,0.13,-787.00,2174.00,8680,20240913,-63.02,2890,20250507,11.07,4310,-25.52,20250221,2890,11.07,20250507,8680,-63.02,20240913,2890,11.07,20250507,0.10,Y,023770,500,43 억,,544204,N,N,0,N,00,N
20250516,090314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,25,2,0.79,2553725,802,1.88,3185,3185,3170,4100,2210,3155,3184.20,6.21,0,-34,3228,3191,3158,3121,3088,3210,3140,44,945,500,2080,5,1,8766820,279,-4.04,1.46,12,0.01,-787.00,2174.00,8680,20240913,-63.36,2890,20250507,10.03,4310,-26.22,20250221,2890,10.03,20250507,8680,-63.36,20240913,2890,10.03,20250507,0.10,Y,023770,500,43 억,,544204,N,N,0,N,00,N
20250515,160332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,35,2,1.12,134495800,42617,229.39,3130,3195,3125,4055,2185,3120,3155.92,6.16,0,4335,3260,3190,3115,3045,2970,3225,3080,44,935,500,2050,5,1,8766820,277,-4.01,1.45,12,0.49,-787.00,2174.00,8680,20240913,-63.65,2890,20250507,9.17,4310,-26.80,20250221,2890,9.17,20250507,8680,-63.65,20240913,2890,9.17,20250507,0.10,Y,023770,500,43 억,,539869,N,N,0,N,00,N
20250515,150335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,60,2,1.92,132772780,42071,226.46,3130,3195,3125,4055,2185,3120,3155.92,6.16,0,4194,3260,3190,3115,3045,2970,3225,3080,44,935,500,2050,5,1,8766820,279,-4.04,1.46,12,0.48,-787.00,2174.00,8680,20240913,-63.36,2890,20250507,10.03,4310,-26.22,20250221,2890,10.03,20250507,8680,-63.36,20240913,2890,10.03,20250507,0.10,Y,023770,500,43 억,,539869,N,N,0,N,00,N
20250515,140335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,50,2,1.60,129660265,41090,221.18,3130,3195,3125,4055,2185,3120,3155.52,6.16,0,4356,3260,3190,3115,3045,2970,3225,3080,44,935,500,2050,5,1,8766820,278,-4.03,1.46,12,0.47,-787.00,2174.00,8680,20240913,-63.48,2890,20250507,9.69,4310,-26.45,20250221,2890,9.69,20250507,8680,-63.48,20240913,2890,9.69,20250507,0.10,Y,023770,500,43 억,,539869,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 20250516 160312 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 25 2 0.79 80564565 25163 59.04 3185 3250 3170 4100 2210 3155 3201.71 6.21 0 -1198 3228 3191 3158 3121 3088 3210 3140 44 945 500 2080 5 1 8766820 279 -4.04 1.46 12 0.29 -787.00 2174.00 8680 20240913 -63.36 2890 20250507 10.03 4310 -26.22 20250221 2890 10.03 20250507 8680 -63.36 20240913 2890 10.03 20250507 0.10 Y 023770 500 43 억 544204 N N 98 N 00 N
3 20250516 150314 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 40 2 1.27 74259915 23180 54.39 3185 3250 3170 4100 2210 3155 3203.62 6.21 0 -1392 3228 3191 3158 3121 3088 3210 3140 44 945 500 2080 5 1 8766820 280 -4.06 1.47 12 0.26 -787.00 2174.00 8680 20240913 -63.19 2890 20250507 10.55 4310 -25.87 20250221 2890 10.55 20250507 8680 -63.19 20240913 2890 10.55 20250507 0.10 Y 023770 500 43 억 544204 N N 0 N 00 N
4 20250516 140314 57 100.00 KOSDAQ IT 서비스 N N N N N 3205 50 2 1.58 71418920 22289 52.30 3185 3250 3170 4100 2210 3155 3204.22 6.21 0 -1333 3228 3191 3158 3121 3088 3210 3140 44 945 500 2080 5 1 8766820 281 -4.07 1.47 12 0.25 -787.00 2174.00 8680 20240913 -63.08 2890 20250507 10.90 4310 -25.64 20250221 2890 10.90 20250507 8680 -63.08 20240913 2890 10.90 20250507 0.10 Y 023770 500 43 억 544204 N N 0 N 00 N
5 20250516 130313 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 40 2 1.27 59801410 18656 43.77 3185 3250 3170 4100 2210 3155 3205.48 6.21 0 -1044 3228 3191 3158 3121 3088 3210 3140 44 945 500 2080 5 1 8766820 280 -4.06 1.47 12 0.21 -787.00 2174.00 8680 20240913 -63.19 2890 20250507 10.55 4310 -25.87 20250221 2890 10.55 20250507 8680 -63.19 20240913 2890 10.55 20250507 0.10 Y 023770 500 43 억 544204 N N 0 N 00 N
6 20250516 120312 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 35 2 1.11 44253550 13761 32.29 3185 3250 3170 4100 2210 3155 3215.87 6.21 0 -779 3228 3191 3158 3121 3088 3210 3140 44 945 500 2080 5 1 8766820 280 -4.05 1.47 12 0.16 -787.00 2174.00 8680 20240913 -63.25 2890 20250507 10.38 4310 -25.99 20250221 2890 10.38 20250507 8680 -63.25 20240913 2890 10.38 20250507 0.10 Y 023770 500 43 억 544204 N N 0 N 00 N
7 20250516 110304 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 45 2 1.43 42615360 13248 31.09 3185 3250 3170 4100 2210 3155 3216.74 6.21 0 -771 3228 3191 3158 3121 3088 3210 3140 44 945 500 2080 5 1 8766820 281 -4.07 1.47 12 0.15 -787.00 2174.00 8680 20240913 -63.13 2890 20250507 10.73 4310 -25.75 20250221 2890 10.73 20250507 8680 -63.13 20240913 2890 10.73 20250507 0.10 Y 023770 500 43 억 544204 N N 0 N 00 N
8 20250516 100315 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 55 2 1.74 36557340 11353 26.64 3185 3250 3170 4100 2210 3155 3220.06 6.21 0 -571 3228 3191 3158 3121 3088 3210 3140 44 945 500 2080 5 1 8766820 281 -4.08 1.48 12 0.13 -787.00 2174.00 8680 20240913 -63.02 2890 20250507 11.07 4310 -25.52 20250221 2890 11.07 20250507 8680 -63.02 20240913 2890 11.07 20250507 0.10 Y 023770 500 43 억 544204 N N 0 N 00 N
9 20250516 090314 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 25 2 0.79 2553725 802 1.88 3185 3185 3170 4100 2210 3155 3184.20 6.21 0 -34 3228 3191 3158 3121 3088 3210 3140 44 945 500 2080 5 1 8766820 279 -4.04 1.46 12 0.01 -787.00 2174.00 8680 20240913 -63.36 2890 20250507 10.03 4310 -26.22 20250221 2890 10.03 20250507 8680 -63.36 20240913 2890 10.03 20250507 0.10 Y 023770 500 43 억 544204 N N 0 N 00 N
10 20250515 160332 57 100.00 KOSDAQ IT 서비스 N N N N N 3155 35 2 1.12 134495800 42617 229.39 3130 3195 3125 4055 2185 3120 3155.92 6.16 0 4335 3260 3190 3115 3045 2970 3225 3080 44 935 500 2050 5 1 8766820 277 -4.01 1.45 12 0.49 -787.00 2174.00 8680 20240913 -63.65 2890 20250507 9.17 4310 -26.80 20250221 2890 9.17 20250507 8680 -63.65 20240913 2890 9.17 20250507 0.10 Y 023770 500 43 억 539869 N N 0 N 00 N
11 20250515 150335 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 60 2 1.92 132772780 42071 226.46 3130 3195 3125 4055 2185 3120 3155.92 6.16 0 4194 3260 3190 3115 3045 2970 3225 3080 44 935 500 2050 5 1 8766820 279 -4.04 1.46 12 0.48 -787.00 2174.00 8680 20240913 -63.36 2890 20250507 10.03 4310 -26.22 20250221 2890 10.03 20250507 8680 -63.36 20240913 2890 10.03 20250507 0.10 Y 023770 500 43 억 539869 N N 0 N 00 N
12 20250515 140335 57 100.00 KOSDAQ IT 서비스 N N N N N 3170 50 2 1.60 129660265 41090 221.18 3130 3195 3125 4055 2185 3120 3155.52 6.16 0 4356 3260 3190 3115 3045 2970 3225 3080 44 935 500 2050 5 1 8766820 278 -4.03 1.46 12 0.47 -787.00 2174.00 8680 20240913 -63.48 2890 20250507 9.69 4310 -26.45 20250221 2890 9.69 20250507 8680 -63.48 20240913 2890 9.69 20250507 0.10 Y 023770 500 43 억 539869 N N 0 N 00 N