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
042510/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
20250516,160412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,0,3,0.00,373057390,40319,79.54,9500,9540,9100,12090,6510,9300,9251.96,1.66,0,-1128,9553,9426,9353,9226,9153,9390,9190,280,2790,2500,6690,10,1,11205174,1042,25.91,1.89,12,0.36,359.00,4931.00,12981,20240830,-28.36,8254,20241209,12.67,12331,-24.58,20250204,8954,3.86,20250409,10490,-11.34,20250507,1650,463.64,20241209,2.79,Y,042510,2500,280 억,,185733,N,N,253,N,00,N
20250516,150416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-130,5,-1.40,320237060,34608,68.27,9500,9540,9100,12090,6510,9300,9253.10,1.66,0,-819,9553,9426,9353,9226,9153,9390,9190,280,2790,2500,6690,10,1,11205174,1028,25.54,1.86,12,0.31,359.00,4931.00,12981,20240830,-29.36,8254,20241209,11.10,12331,-25.63,20250204,8954,2.41,20250409,10490,-12.58,20250507,1650,455.76,20241209,2.79,Y,042510,2500,280 억,,185733,N,N,441,N,00,N
20250516,140415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,-120,5,-1.29,293618200,31712,62.56,9500,9540,9100,12090,6510,9300,9258.74,1.66,0,-240,9553,9426,9353,9226,9153,9390,9190,280,2790,2500,6690,10,1,11205174,1029,25.57,1.86,12,0.28,359.00,4931.00,12981,20240830,-29.28,8254,20241209,11.22,12331,-25.55,20250204,8954,2.52,20250409,10490,-12.49,20250507,1650,456.36,20241209,2.79,Y,042510,2500,280 억,,185733,N,N,441,N,00,N
20250516,130414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-100,5,-1.08,246231020,26534,52.35,9500,9540,9100,12090,6510,9300,9279.74,1.66,0,-1187,9553,9426,9353,9226,9153,9390,9190,280,2790,2500,6690,10,1,11205174,1031,25.63,1.87,12,0.24,359.00,4931.00,12981,20240830,-29.13,8254,20241209,11.46,12331,-25.39,20250204,8954,2.75,20250409,10490,-12.30,20250507,1650,457.58,20241209,2.79,Y,042510,2500,280 억,,185733,N,N,441,N,00,N
20250516,120412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,-90,5,-0.97,217462560,23400,46.16,9500,9540,9100,12090,6510,9300,9293.24,1.66,0,-1639,9553,9426,9353,9226,9153,9390,9190,280,2790,2500,6690,10,1,11205174,1032,25.65,1.87,12,0.21,359.00,4931.00,12981,20240830,-29.05,8254,20241209,11.58,12331,-25.31,20250204,8954,2.86,20250409,10490,-12.20,20250507,1650,458.18,20241209,2.79,Y,042510,2500,280 억,,185733,N,N,441,N,00,N
20250516,110359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,20,2,0.22,204605470,22009,43.42,9500,9540,9100,12090,6510,9300,9296.43,1.66,0,-1102,9553,9426,9353,9226,9153,9390,9190,280,2790,2500,6690,10,1,11205174,1044,25.96,1.89,12,0.20,359.00,4931.00,12981,20240830,-28.20,8254,20241209,12.91,12331,-24.42,20250204,8954,4.09,20250409,10490,-11.15,20250507,1650,464.85,20241209,2.79,Y,042510,2500,280 억,,185733,N,N,441,N,00,N
20250516,100417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,-50,5,-0.54,137076010,14661,28.92,9500,9540,9100,12090,6510,9300,9350.12,1.66,0,-1992,9553,9426,9353,9226,9153,9390,9190,280,2790,2500,6690,10,1,11205174,1036,25.77,1.88,12,0.13,359.00,4931.00,12981,20240830,-28.74,8254,20241209,12.07,12331,-24.99,20250204,8954,3.31,20250409,10490,-11.82,20250507,1650,460.61,20241209,2.79,Y,042510,2500,280 억,,185733,N,N,441,N,00,N
20250516,090415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,140,2,1.51,44994640,4740,9.35,9500,9540,9440,12090,6510,9300,9497.58,1.66,0,-1201,9553,9426,9353,9226,9153,9390,9190,280,2790,2500,6690,10,1,11205174,1058,26.30,1.91,12,0.04,359.00,4931.00,12981,20240830,-27.28,8254,20241209,14.37,12331,-23.44,20250204,8954,5.43,20250409,10490,-10.01,20250507,1650,472.12,20241209,2.79,Y,042510,2500,280 억,,185733,N,N,441,N,00,N
20250515,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-140,5,-1.48,466459515,49957,123.10,9480,9480,9280,12270,6610,9440,9337.22,1.67,0,-1189,9913,9676,9473,9236,9033,9575,9135,280,2830,2500,6790,10,1,11205174,1042,25.91,1.89,12,0.45,359.00,4931.00,12981,20240830,-28.36,8254,20241209,12.67,12331,-24.58,20250204,8954,3.86,20250409,10490,-11.34,20250507,1650,463.64,20241209,2.83,Y,042510,2500,280 억,,186804,N,N,441,N,00,N
20250515,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,-130,5,-1.38,455507215,48780,120.20,9480,9480,9280,12270,6610,9440,9337.99,1.67,0,-1098,9913,9676,9473,9236,9033,9575,9135,280,2830,2500,6790,10,1,11205174,1043,25.93,1.89,12,0.44,359.00,4931.00,12981,20240830,-28.28,8254,20241209,12.79,12331,-24.50,20250204,8954,3.98,20250409,10490,-11.25,20250507,1650,464.24,20241209,2.83,Y,042510,2500,280 억,,186804,N,N,1501,N,00,N
20250515,140447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,-100,5,-1.06,424488805,45452,112.00,9480,9480,9280,12270,6610,9440,9339.28,1.67,0,130,9913,9676,9473,9236,9033,9575,9135,280,2830,2500,6790,10,1,11205174,1047,26.02,1.89,12,0.41,359.00,4931.00,12981,20240830,-28.05,8254,20241209,13.16,12331,-24.26,20250204,8954,4.31,20250409,10490,-10.96,20250507,1650,466.06,20241209,2.83,Y,042510,2500,280 억,,186804,N,N,1501,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 160412 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 0 3 0.00 373057390 40319 79.54 9500 9540 9100 12090 6510 9300 9251.96 1.66 0 -1128 9553 9426 9353 9226 9153 9390 9190 280 2790 2500 6690 10 1 11205174 1042 25.91 1.89 12 0.36 359.00 4931.00 12981 20240830 -28.36 8254 20241209 12.67 12331 -24.58 20250204 8954 3.86 20250409 10490 -11.34 20250507 1650 463.64 20241209 2.79 Y 042510 2500 280 억 185733 N N 253 N 00 N
3 20250516 150416 57 100.00 KOSDAQ IT 서비스 N N N N N 9170 -130 5 -1.40 320237060 34608 68.27 9500 9540 9100 12090 6510 9300 9253.10 1.66 0 -819 9553 9426 9353 9226 9153 9390 9190 280 2790 2500 6690 10 1 11205174 1028 25.54 1.86 12 0.31 359.00 4931.00 12981 20240830 -29.36 8254 20241209 11.10 12331 -25.63 20250204 8954 2.41 20250409 10490 -12.58 20250507 1650 455.76 20241209 2.79 Y 042510 2500 280 억 185733 N N 441 N 00 N
4 20250516 140415 57 100.00 KOSDAQ IT 서비스 N N N N N 9180 -120 5 -1.29 293618200 31712 62.56 9500 9540 9100 12090 6510 9300 9258.74 1.66 0 -240 9553 9426 9353 9226 9153 9390 9190 280 2790 2500 6690 10 1 11205174 1029 25.57 1.86 12 0.28 359.00 4931.00 12981 20240830 -29.28 8254 20241209 11.22 12331 -25.55 20250204 8954 2.52 20250409 10490 -12.49 20250507 1650 456.36 20241209 2.79 Y 042510 2500 280 억 185733 N N 441 N 00 N
5 20250516 130414 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 -100 5 -1.08 246231020 26534 52.35 9500 9540 9100 12090 6510 9300 9279.74 1.66 0 -1187 9553 9426 9353 9226 9153 9390 9190 280 2790 2500 6690 10 1 11205174 1031 25.63 1.87 12 0.24 359.00 4931.00 12981 20240830 -29.13 8254 20241209 11.46 12331 -25.39 20250204 8954 2.75 20250409 10490 -12.30 20250507 1650 457.58 20241209 2.79 Y 042510 2500 280 억 185733 N N 441 N 00 N
6 20250516 120412 57 100.00 KOSDAQ IT 서비스 N N N N N 9210 -90 5 -0.97 217462560 23400 46.16 9500 9540 9100 12090 6510 9300 9293.24 1.66 0 -1639 9553 9426 9353 9226 9153 9390 9190 280 2790 2500 6690 10 1 11205174 1032 25.65 1.87 12 0.21 359.00 4931.00 12981 20240830 -29.05 8254 20241209 11.58 12331 -25.31 20250204 8954 2.86 20250409 10490 -12.20 20250507 1650 458.18 20241209 2.79 Y 042510 2500 280 억 185733 N N 441 N 00 N
7 20250516 110359 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 20 2 0.22 204605470 22009 43.42 9500 9540 9100 12090 6510 9300 9296.43 1.66 0 -1102 9553 9426 9353 9226 9153 9390 9190 280 2790 2500 6690 10 1 11205174 1044 25.96 1.89 12 0.20 359.00 4931.00 12981 20240830 -28.20 8254 20241209 12.91 12331 -24.42 20250204 8954 4.09 20250409 10490 -11.15 20250507 1650 464.85 20241209 2.79 Y 042510 2500 280 억 185733 N N 441 N 00 N
8 20250516 100417 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 -50 5 -0.54 137076010 14661 28.92 9500 9540 9100 12090 6510 9300 9350.12 1.66 0 -1992 9553 9426 9353 9226 9153 9390 9190 280 2790 2500 6690 10 1 11205174 1036 25.77 1.88 12 0.13 359.00 4931.00 12981 20240830 -28.74 8254 20241209 12.07 12331 -24.99 20250204 8954 3.31 20250409 10490 -11.82 20250507 1650 460.61 20241209 2.79 Y 042510 2500 280 억 185733 N N 441 N 00 N
9 20250516 090415 57 100.00 KOSDAQ IT 서비스 N N N N N 9440 140 2 1.51 44994640 4740 9.35 9500 9540 9440 12090 6510 9300 9497.58 1.66 0 -1201 9553 9426 9353 9226 9153 9390 9190 280 2790 2500 6690 10 1 11205174 1058 26.30 1.91 12 0.04 359.00 4931.00 12981 20240830 -27.28 8254 20241209 14.37 12331 -23.44 20250204 8954 5.43 20250409 10490 -10.01 20250507 1650 472.12 20241209 2.79 Y 042510 2500 280 억 185733 N N 441 N 00 N
10 20250515 160442 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 -140 5 -1.48 466459515 49957 123.10 9480 9480 9280 12270 6610 9440 9337.22 1.67 0 -1189 9913 9676 9473 9236 9033 9575 9135 280 2830 2500 6790 10 1 11205174 1042 25.91 1.89 12 0.45 359.00 4931.00 12981 20240830 -28.36 8254 20241209 12.67 12331 -24.58 20250204 8954 3.86 20250409 10490 -11.34 20250507 1650 463.64 20241209 2.83 Y 042510 2500 280 억 186804 N N 441 N 00 N
11 20250515 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 9310 -130 5 -1.38 455507215 48780 120.20 9480 9480 9280 12270 6610 9440 9337.99 1.67 0 -1098 9913 9676 9473 9236 9033 9575 9135 280 2830 2500 6790 10 1 11205174 1043 25.93 1.89 12 0.44 359.00 4931.00 12981 20240830 -28.28 8254 20241209 12.79 12331 -24.50 20250204 8954 3.98 20250409 10490 -11.25 20250507 1650 464.24 20241209 2.83 Y 042510 2500 280 억 186804 N N 1501 N 00 N
12 20250515 140447 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 -100 5 -1.06 424488805 45452 112.00 9480 9480 9280 12270 6610 9440 9339.28 1.67 0 130 9913 9676 9473 9236 9033 9575 9135 280 2830 2500 6790 10 1 11205174 1047 26.02 1.89 12 0.41 359.00 4931.00 12981 20240830 -28.05 8254 20241209 13.16 12331 -24.26 20250204 8954 4.31 20250409 10490 -10.96 20250507 1650 466.06 20241209 2.83 Y 042510 2500 280 억 186804 N N 1501 N 00 N