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
032680/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
20250516,160335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,341,-7,5,-2.01,142298218,411652,58.36,349,352,340,452,244,348,345.68,21.20,0,-65518,359,353,348,342,337,351,340,211,104,200,240,1,1,105590764,360,-10.03,0.65,12,0.39,-34.00,528.00,688,20240711,-50.44,270,20241209,26.30,467,-26.98,20250110,281,21.35,20250407,688,-50.44,20240711,270,26.30,20241209,1.46,Y,032680,200,211 억,,22385129,N,N,12697,N,00,N
20250516,150337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,344,-4,5,-1.15,129202686,373300,52.92,349,352,341,452,244,348,346.11,21.20,0,-79726,359,353,348,342,337,351,340,211,104,200,240,1,1,105590764,363,-10.12,0.65,12,0.35,-34.00,528.00,688,20240711,-50.00,270,20241209,27.41,467,-26.34,20250110,281,22.42,20250407,688,-50.00,20240711,270,27.41,20241209,1.46,Y,032680,200,211 억,,22385129,N,N,31400,N,00,N
20250516,140336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,344,-4,5,-1.15,110125604,318010,45.08,349,352,341,452,244,348,346.30,21.20,0,-59682,359,353,348,342,337,351,340,211,104,200,240,1,1,105590764,363,-10.12,0.65,12,0.30,-34.00,528.00,688,20240711,-50.00,270,20241209,27.41,467,-26.34,20250110,281,22.42,20250407,688,-50.00,20240711,270,27.41,20241209,1.46,Y,032680,200,211 억,,22385129,N,N,31400,N,00,N
20250516,130336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,345,-3,5,-0.86,106837069,308449,43.73,349,352,341,452,244,348,346.37,21.20,0,-53916,359,353,348,342,337,351,340,211,104,200,240,1,1,105590764,364,-10.15,0.65,12,0.29,-34.00,528.00,688,20240711,-49.85,270,20241209,27.78,467,-26.12,20250110,281,22.78,20250407,688,-49.85,20240711,270,27.78,20241209,1.46,Y,032680,200,211 억,,22385129,N,N,31400,N,00,N
20250516,120334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,344,-4,5,-1.15,95064461,274059,38.85,349,352,341,452,244,348,346.88,21.20,0,-51673,359,353,348,342,337,351,340,211,104,200,240,1,1,105590764,363,-10.12,0.65,12,0.26,-34.00,528.00,688,20240711,-50.00,270,20241209,27.41,467,-26.34,20250110,281,22.42,20250407,688,-50.00,20240711,270,27.41,20241209,1.46,Y,032680,200,211 억,,22385129,N,N,31400,N,00,N
20250516,110324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,0,3,0.00,78946908,227212,32.21,349,352,344,452,244,348,347.46,21.20,0,-39786,359,353,348,342,337,351,340,211,104,200,240,1,1,105590764,367,-10.24,0.66,12,0.22,-34.00,528.00,688,20240711,-49.42,270,20241209,28.89,467,-25.48,20250110,281,23.84,20250407,688,-49.42,20240711,270,28.89,20241209,1.46,Y,032680,200,211 억,,22385129,N,N,31400,N,00,N
20250516,100338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,347,-1,5,-0.29,50026778,143762,20.38,349,352,344,452,244,348,347.98,21.20,0,-44815,359,353,348,342,337,351,340,211,104,200,240,1,1,105590764,366,-10.21,0.66,12,0.14,-34.00,528.00,688,20240711,-49.56,270,20241209,28.52,467,-25.70,20250110,281,23.49,20250407,688,-49.56,20240711,270,28.52,20241209,1.46,Y,032680,200,211 억,,22385129,N,N,31400,N,00,N
20250516,090337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,351,3,2,0.86,8110075,23245,3.30,349,351,347,452,244,348,348.90,21.20,0,-23140,359,353,348,342,337,351,340,211,104,200,240,1,1,105590764,371,-10.32,0.66,12,0.02,-34.00,528.00,688,20240711,-48.98,270,20241209,30.00,467,-24.84,20250110,281,24.91,20250407,688,-48.98,20240711,270,30.00,20241209,1.46,Y,032680,200,211 억,,22385129,N,N,31400,N,00,N
20250515,160358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,-5,5,-1.42,246313823,704974,176.50,353,354,343,458,248,353,349.39,21.36,0,-164746,361,357,351,347,341,359,349,211,105,200,240,1,1,105590764,367,-10.24,0.66,12,0.67,-34.00,528.00,688,20240711,-49.42,270,20241209,28.89,467,-25.48,20250110,281,23.84,20250407,688,-49.42,20240711,270,28.89,20241209,1.47,Y,032680,200,211 억,,22549164,N,N,31400,N,00,N
20250515,150401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,349,-4,5,-1.13,239368716,685107,171.53,353,354,343,458,248,353,349.39,21.36,0,-157653,361,357,351,347,341,359,349,211,105,200,240,1,1,105590764,369,-10.26,0.66,12,0.65,-34.00,528.00,688,20240711,-49.27,270,20241209,29.26,467,-25.27,20250110,281,24.20,20250407,688,-49.27,20240711,270,29.26,20241209,1.47,Y,032680,200,211 억,,22549164,N,N,15278,N,00,N
20250515,140401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,349,-4,5,-1.13,183108470,524675,131.36,353,354,343,458,248,353,348.99,21.36,0,-73887,361,357,351,347,341,359,349,211,105,200,240,1,1,105590764,369,-10.26,0.66,12,0.50,-34.00,528.00,688,20240711,-49.27,270,20241209,29.26,467,-25.27,20250110,281,24.20,20250407,688,-49.27,20240711,270,29.26,20241209,1.47,Y,032680,200,211 억,,22549164,N,N,15278,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 160335 57 100.00 KOSDAQ IT 서비스 N N N N N 341 -7 5 -2.01 142298218 411652 58.36 349 352 340 452 244 348 345.68 21.20 0 -65518 359 353 348 342 337 351 340 211 104 200 240 1 1 105590764 360 -10.03 0.65 12 0.39 -34.00 528.00 688 20240711 -50.44 270 20241209 26.30 467 -26.98 20250110 281 21.35 20250407 688 -50.44 20240711 270 26.30 20241209 1.46 Y 032680 200 211 억 22385129 N N 12697 N 00 N
3 20250516 150337 57 100.00 KOSDAQ IT 서비스 N N N N N 344 -4 5 -1.15 129202686 373300 52.92 349 352 341 452 244 348 346.11 21.20 0 -79726 359 353 348 342 337 351 340 211 104 200 240 1 1 105590764 363 -10.12 0.65 12 0.35 -34.00 528.00 688 20240711 -50.00 270 20241209 27.41 467 -26.34 20250110 281 22.42 20250407 688 -50.00 20240711 270 27.41 20241209 1.46 Y 032680 200 211 억 22385129 N N 31400 N 00 N
4 20250516 140336 57 100.00 KOSDAQ IT 서비스 N N N N N 344 -4 5 -1.15 110125604 318010 45.08 349 352 341 452 244 348 346.30 21.20 0 -59682 359 353 348 342 337 351 340 211 104 200 240 1 1 105590764 363 -10.12 0.65 12 0.30 -34.00 528.00 688 20240711 -50.00 270 20241209 27.41 467 -26.34 20250110 281 22.42 20250407 688 -50.00 20240711 270 27.41 20241209 1.46 Y 032680 200 211 억 22385129 N N 31400 N 00 N
5 20250516 130336 57 100.00 KOSDAQ IT 서비스 N N N N N 345 -3 5 -0.86 106837069 308449 43.73 349 352 341 452 244 348 346.37 21.20 0 -53916 359 353 348 342 337 351 340 211 104 200 240 1 1 105590764 364 -10.15 0.65 12 0.29 -34.00 528.00 688 20240711 -49.85 270 20241209 27.78 467 -26.12 20250110 281 22.78 20250407 688 -49.85 20240711 270 27.78 20241209 1.46 Y 032680 200 211 억 22385129 N N 31400 N 00 N
6 20250516 120334 57 100.00 KOSDAQ IT 서비스 N N N N N 344 -4 5 -1.15 95064461 274059 38.85 349 352 341 452 244 348 346.88 21.20 0 -51673 359 353 348 342 337 351 340 211 104 200 240 1 1 105590764 363 -10.12 0.65 12 0.26 -34.00 528.00 688 20240711 -50.00 270 20241209 27.41 467 -26.34 20250110 281 22.42 20250407 688 -50.00 20240711 270 27.41 20241209 1.46 Y 032680 200 211 억 22385129 N N 31400 N 00 N
7 20250516 110324 57 100.00 KOSDAQ IT 서비스 N N N N N 348 0 3 0.00 78946908 227212 32.21 349 352 344 452 244 348 347.46 21.20 0 -39786 359 353 348 342 337 351 340 211 104 200 240 1 1 105590764 367 -10.24 0.66 12 0.22 -34.00 528.00 688 20240711 -49.42 270 20241209 28.89 467 -25.48 20250110 281 23.84 20250407 688 -49.42 20240711 270 28.89 20241209 1.46 Y 032680 200 211 억 22385129 N N 31400 N 00 N
8 20250516 100338 57 100.00 KOSDAQ IT 서비스 N N N N N 347 -1 5 -0.29 50026778 143762 20.38 349 352 344 452 244 348 347.98 21.20 0 -44815 359 353 348 342 337 351 340 211 104 200 240 1 1 105590764 366 -10.21 0.66 12 0.14 -34.00 528.00 688 20240711 -49.56 270 20241209 28.52 467 -25.70 20250110 281 23.49 20250407 688 -49.56 20240711 270 28.52 20241209 1.46 Y 032680 200 211 억 22385129 N N 31400 N 00 N
9 20250516 090337 57 100.00 KOSDAQ IT 서비스 N N N N N 351 3 2 0.86 8110075 23245 3.30 349 351 347 452 244 348 348.90 21.20 0 -23140 359 353 348 342 337 351 340 211 104 200 240 1 1 105590764 371 -10.32 0.66 12 0.02 -34.00 528.00 688 20240711 -48.98 270 20241209 30.00 467 -24.84 20250110 281 24.91 20250407 688 -48.98 20240711 270 30.00 20241209 1.46 Y 032680 200 211 억 22385129 N N 31400 N 00 N
10 20250515 160358 57 100.00 KOSDAQ IT 서비스 N N N N N 348 -5 5 -1.42 246313823 704974 176.50 353 354 343 458 248 353 349.39 21.36 0 -164746 361 357 351 347 341 359 349 211 105 200 240 1 1 105590764 367 -10.24 0.66 12 0.67 -34.00 528.00 688 20240711 -49.42 270 20241209 28.89 467 -25.48 20250110 281 23.84 20250407 688 -49.42 20240711 270 28.89 20241209 1.47 Y 032680 200 211 억 22549164 N N 31400 N 00 N
11 20250515 150401 57 100.00 KOSDAQ IT 서비스 N N N N N 349 -4 5 -1.13 239368716 685107 171.53 353 354 343 458 248 353 349.39 21.36 0 -157653 361 357 351 347 341 359 349 211 105 200 240 1 1 105590764 369 -10.26 0.66 12 0.65 -34.00 528.00 688 20240711 -49.27 270 20241209 29.26 467 -25.27 20250110 281 24.20 20250407 688 -49.27 20240711 270 29.26 20241209 1.47 Y 032680 200 211 억 22549164 N N 15278 N 00 N
12 20250515 140401 57 100.00 KOSDAQ IT 서비스 N N N N N 349 -4 5 -1.13 183108470 524675 131.36 353 354 343 458 248 353 348.99 21.36 0 -73887 361 357 351 347 341 359 349 211 105 200 240 1 1 105590764 369 -10.26 0.66 12 0.50 -34.00 528.00 688 20240711 -49.27 270 20241209 29.26 467 -25.27 20250110 281 24.20 20250407 688 -49.27 20240711 270 29.26 20241209 1.47 Y 032680 200 211 억 22549164 N N 15278 N 00 N