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
065440/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
20250516,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1532,2,2,0.13,358627228,233083,93.69,1530,1565,1523,1989,1071,1530,1538.64,4.73,0,12365,1627,1578,1554,1505,1481,1566,1493,136,459,500,1100,1,1,27275020,418,7.44,0.82,12,0.85,206.00,1872.00,1920,20250428,-20.21,1061,20240805,44.39,1920,-20.21,20250428,1309,17.04,20250331,1920,-20.21,20250428,1061,44.39,20240805,3.22,Y,065440,500,136 억,,1289902,N,N,0,N,00,N
20250516,150512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1538,8,2,0.52,336091292,218410,87.79,1530,1565,1523,1989,1071,1530,1538.81,4.73,0,2763,1627,1578,1554,1505,1481,1566,1493,136,459,500,1100,1,1,27275020,419,7.47,0.82,12,0.80,206.00,1872.00,1920,20250428,-19.90,1061,20240805,44.96,1920,-19.90,20250428,1309,17.49,20250331,1920,-19.90,20250428,1061,44.96,20240805,3.22,Y,065440,500,136 억,,1289902,N,N,0,N,00,N
20250516,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1534,4,2,0.26,297406572,193151,77.64,1530,1565,1523,1989,1071,1530,1539.76,4.73,0,-2359,1627,1578,1554,1505,1481,1566,1493,136,459,500,1100,1,1,27275020,418,7.45,0.82,12,0.71,206.00,1872.00,1920,20250428,-20.10,1061,20240805,44.58,1920,-20.10,20250428,1309,17.19,20250331,1920,-20.10,20250428,1061,44.58,20240805,3.22,Y,065440,500,136 억,,1289902,N,N,0,N,00,N
20250516,130509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1533,3,2,0.20,248846615,161458,64.90,1530,1565,1525,1989,1071,1530,1541.25,4.73,0,-4889,1627,1578,1554,1505,1481,1566,1493,136,459,500,1100,1,1,27275020,418,7.44,0.82,12,0.59,206.00,1872.00,1920,20250428,-20.16,1061,20240805,44.49,1920,-20.16,20250428,1309,17.11,20250331,1920,-20.16,20250428,1061,44.49,20240805,3.22,Y,065440,500,136 억,,1289902,N,N,0,N,00,N
20250516,120510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1531,1,2,0.07,201642914,130549,52.47,1530,1565,1530,1989,1071,1530,1544.58,4.73,0,-10860,1627,1578,1554,1505,1481,1566,1493,136,459,500,1100,1,1,27275020,418,7.43,0.82,12,0.48,206.00,1872.00,1920,20250428,-20.26,1061,20240805,44.30,1920,-20.26,20250428,1309,16.96,20250331,1920,-20.26,20250428,1061,44.30,20240805,3.22,Y,065440,500,136 억,,1289902,N,N,0,N,00,N
20250516,110453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,14,2,0.92,173197128,112075,45.05,1530,1565,1530,1989,1071,1530,1545.37,4.73,0,-6476,1627,1578,1554,1505,1481,1566,1493,136,459,500,1100,1,1,27275020,421,7.50,0.82,12,0.41,206.00,1872.00,1920,20250428,-19.58,1061,20240805,45.52,1920,-19.58,20250428,1309,17.95,20250331,1920,-19.58,20250428,1061,45.52,20240805,3.22,Y,065440,500,136 억,,1289902,N,N,0,N,00,N
20250516,100513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1552,22,2,1.44,101040933,65401,26.29,1530,1565,1530,1989,1071,1530,1544.94,4.73,0,-4621,1627,1578,1554,1505,1481,1566,1493,136,459,500,1100,1,1,27275020,423,7.53,0.83,12,0.24,206.00,1872.00,1920,20250428,-19.17,1061,20240805,46.28,1920,-19.17,20250428,1309,18.56,20250331,1920,-19.17,20250428,1061,46.28,20240805,3.22,Y,065440,500,136 억,,1289902,N,N,0,N,00,N
20250516,090510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1534,4,2,0.26,9449850,6165,2.48,1530,1547,1530,1989,1071,1530,1532.82,4.73,0,990,1627,1578,1554,1505,1481,1566,1493,136,459,500,1100,1,1,27275020,418,7.45,0.82,12,0.02,206.00,1872.00,1920,20250428,-20.10,1061,20240805,44.58,1920,-20.10,20250428,1309,17.19,20250331,1920,-20.10,20250428,1061,44.58,20240805,3.22,Y,065440,500,136 억,,1289902,N,N,0,N,00,N
20250515,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1530,-58,5,-3.65,388584717,248700,111.34,1603,1603,1530,2060,1112,1588,1562.48,4.76,0,-9917,1614,1600,1579,1565,1544,1608,1573,136,472,500,1140,1,1,27275020,417,7.43,0.82,12,0.91,206.00,1872.00,1920,20250428,-20.31,1061,20240805,44.20,1920,-20.31,20250428,1309,16.88,20250331,1920,-20.31,20250428,1061,44.20,20240805,3.18,Y,065440,500,136 억,,1297758,N,N,0,N,00,N
20250515,150550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1553,-35,5,-2.20,289885775,184564,82.63,1603,1603,1553,2060,1112,1588,1570.65,4.76,0,-28999,1614,1600,1579,1565,1544,1608,1573,136,472,500,1140,1,1,27275020,424,7.54,0.83,12,0.68,206.00,1872.00,1920,20250428,-19.11,1061,20240805,46.37,1920,-19.11,20250428,1309,18.64,20250331,1920,-19.11,20250428,1061,46.37,20240805,3.18,Y,065440,500,136 억,,1297758,N,N,0,N,00,N
20250515,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,-21,5,-1.32,194972513,123824,55.43,1603,1603,1567,2060,1112,1588,1574.59,4.76,0,-17719,1614,1600,1579,1565,1544,1608,1573,136,472,500,1140,1,1,27275020,427,7.61,0.84,12,0.45,206.00,1872.00,1920,20250428,-18.39,1061,20240805,47.69,1920,-18.39,20250428,1309,19.71,20250331,1920,-18.39,20250428,1061,47.69,20240805,3.18,Y,065440,500,136 억,,1297758,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 160507 57 100.00 KOSDAQ IT 서비스 N N N N N 1532 2 2 0.13 358627228 233083 93.69 1530 1565 1523 1989 1071 1530 1538.64 4.73 0 12365 1627 1578 1554 1505 1481 1566 1493 136 459 500 1100 1 1 27275020 418 7.44 0.82 12 0.85 206.00 1872.00 1920 20250428 -20.21 1061 20240805 44.39 1920 -20.21 20250428 1309 17.04 20250331 1920 -20.21 20250428 1061 44.39 20240805 3.22 Y 065440 500 136 억 1289902 N N 0 N 00 N
3 20250516 150512 57 100.00 KOSDAQ IT 서비스 N N N N N 1538 8 2 0.52 336091292 218410 87.79 1530 1565 1523 1989 1071 1530 1538.81 4.73 0 2763 1627 1578 1554 1505 1481 1566 1493 136 459 500 1100 1 1 27275020 419 7.47 0.82 12 0.80 206.00 1872.00 1920 20250428 -19.90 1061 20240805 44.96 1920 -19.90 20250428 1309 17.49 20250331 1920 -19.90 20250428 1061 44.96 20240805 3.22 Y 065440 500 136 억 1289902 N N 0 N 00 N
4 20250516 140509 57 100.00 KOSDAQ IT 서비스 N N N N N 1534 4 2 0.26 297406572 193151 77.64 1530 1565 1523 1989 1071 1530 1539.76 4.73 0 -2359 1627 1578 1554 1505 1481 1566 1493 136 459 500 1100 1 1 27275020 418 7.45 0.82 12 0.71 206.00 1872.00 1920 20250428 -20.10 1061 20240805 44.58 1920 -20.10 20250428 1309 17.19 20250331 1920 -20.10 20250428 1061 44.58 20240805 3.22 Y 065440 500 136 억 1289902 N N 0 N 00 N
5 20250516 130509 57 100.00 KOSDAQ IT 서비스 N N N N N 1533 3 2 0.20 248846615 161458 64.90 1530 1565 1525 1989 1071 1530 1541.25 4.73 0 -4889 1627 1578 1554 1505 1481 1566 1493 136 459 500 1100 1 1 27275020 418 7.44 0.82 12 0.59 206.00 1872.00 1920 20250428 -20.16 1061 20240805 44.49 1920 -20.16 20250428 1309 17.11 20250331 1920 -20.16 20250428 1061 44.49 20240805 3.22 Y 065440 500 136 억 1289902 N N 0 N 00 N
6 20250516 120510 57 100.00 KOSDAQ IT 서비스 N N N N N 1531 1 2 0.07 201642914 130549 52.47 1530 1565 1530 1989 1071 1530 1544.58 4.73 0 -10860 1627 1578 1554 1505 1481 1566 1493 136 459 500 1100 1 1 27275020 418 7.43 0.82 12 0.48 206.00 1872.00 1920 20250428 -20.26 1061 20240805 44.30 1920 -20.26 20250428 1309 16.96 20250331 1920 -20.26 20250428 1061 44.30 20240805 3.22 Y 065440 500 136 억 1289902 N N 0 N 00 N
7 20250516 110453 57 100.00 KOSDAQ IT 서비스 N N N N N 1544 14 2 0.92 173197128 112075 45.05 1530 1565 1530 1989 1071 1530 1545.37 4.73 0 -6476 1627 1578 1554 1505 1481 1566 1493 136 459 500 1100 1 1 27275020 421 7.50 0.82 12 0.41 206.00 1872.00 1920 20250428 -19.58 1061 20240805 45.52 1920 -19.58 20250428 1309 17.95 20250331 1920 -19.58 20250428 1061 45.52 20240805 3.22 Y 065440 500 136 억 1289902 N N 0 N 00 N
8 20250516 100513 57 100.00 KOSDAQ IT 서비스 N N N N N 1552 22 2 1.44 101040933 65401 26.29 1530 1565 1530 1989 1071 1530 1544.94 4.73 0 -4621 1627 1578 1554 1505 1481 1566 1493 136 459 500 1100 1 1 27275020 423 7.53 0.83 12 0.24 206.00 1872.00 1920 20250428 -19.17 1061 20240805 46.28 1920 -19.17 20250428 1309 18.56 20250331 1920 -19.17 20250428 1061 46.28 20240805 3.22 Y 065440 500 136 억 1289902 N N 0 N 00 N
9 20250516 090510 57 100.00 KOSDAQ IT 서비스 N N N N N 1534 4 2 0.26 9449850 6165 2.48 1530 1547 1530 1989 1071 1530 1532.82 4.73 0 990 1627 1578 1554 1505 1481 1566 1493 136 459 500 1100 1 1 27275020 418 7.45 0.82 12 0.02 206.00 1872.00 1920 20250428 -20.10 1061 20240805 44.58 1920 -20.10 20250428 1309 17.19 20250331 1920 -20.10 20250428 1061 44.58 20240805 3.22 Y 065440 500 136 억 1289902 N N 0 N 00 N
10 20250515 160546 57 100.00 KOSDAQ IT 서비스 N N N N N 1530 -58 5 -3.65 388584717 248700 111.34 1603 1603 1530 2060 1112 1588 1562.48 4.76 0 -9917 1614 1600 1579 1565 1544 1608 1573 136 472 500 1140 1 1 27275020 417 7.43 0.82 12 0.91 206.00 1872.00 1920 20250428 -20.31 1061 20240805 44.20 1920 -20.31 20250428 1309 16.88 20250331 1920 -20.31 20250428 1061 44.20 20240805 3.18 Y 065440 500 136 억 1297758 N N 0 N 00 N
11 20250515 150550 57 100.00 KOSDAQ IT 서비스 N N N N N 1553 -35 5 -2.20 289885775 184564 82.63 1603 1603 1553 2060 1112 1588 1570.65 4.76 0 -28999 1614 1600 1579 1565 1544 1608 1573 136 472 500 1140 1 1 27275020 424 7.54 0.83 12 0.68 206.00 1872.00 1920 20250428 -19.11 1061 20240805 46.37 1920 -19.11 20250428 1309 18.64 20250331 1920 -19.11 20250428 1061 46.37 20240805 3.18 Y 065440 500 136 억 1297758 N N 0 N 00 N
12 20250515 140552 57 100.00 KOSDAQ IT 서비스 N N N N N 1567 -21 5 -1.32 194972513 123824 55.43 1603 1603 1567 2060 1112 1588 1574.59 4.76 0 -17719 1614 1600 1579 1565 1544 1608 1573 136 472 500 1140 1 1 27275020 427 7.61 0.84 12 0.45 206.00 1872.00 1920 20250428 -18.39 1061 20240805 47.69 1920 -18.39 20250428 1309 19.71 20250331 1920 -18.39 20250428 1061 47.69 20240805 3.18 Y 065440 500 136 억 1297758 N N 0 N 00 N