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
075130/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
20250516,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,120,2,4.11,2050321188,685105,187.21,3005,3075,2905,3795,2045,2920,2992.45,3.66,0,4202,3146,3032,2971,2857,2796,3002,2827,83,875,500,1750,5,1,16622320,505,33.04,0.65,12,4.12,92.00,4659.00,4220,20250407,-27.96,1864,20240805,63.09,4220,-27.96,20250407,2300,32.17,20250312,4220,-27.96,20250407,1864,63.09,20240805,4.53,Y,075130,500,83 억,,608626,N,N,4850,N,00,N
20250516,150537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,75,2,2.57,1893492133,633138,173.01,3005,3075,2905,3795,2045,2920,2990.65,3.66,0,18908,3146,3032,2971,2857,2796,3002,2827,83,875,500,1750,5,1,16622320,498,32.55,0.64,12,3.81,92.00,4659.00,4220,20250407,-29.03,1864,20240805,60.68,4220,-29.03,20250407,2300,30.22,20250312,4220,-29.03,20250407,1864,60.68,20240805,4.53,Y,075130,500,83 억,,608626,N,N,14341,N,00,N
20250516,140534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,120,2,4.11,1723539912,576380,157.50,3005,3075,2905,3795,2045,2920,2990.29,3.66,0,10264,3146,3032,2971,2857,2796,3002,2827,83,875,500,1750,5,1,16622320,505,33.04,0.65,12,3.47,92.00,4659.00,4220,20250407,-27.96,1864,20240805,63.09,4220,-27.96,20250407,2300,32.17,20250312,4220,-27.96,20250407,1864,63.09,20240805,4.53,Y,075130,500,83 억,,608626,N,N,14341,N,00,N
20250516,130533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,125,2,4.28,1420790887,476446,130.19,3005,3060,2905,3795,2045,2920,2982.06,3.66,0,16026,3146,3032,2971,2857,2796,3002,2827,83,875,500,1750,5,1,16622320,506,33.10,0.65,12,2.87,92.00,4659.00,4220,20250407,-27.84,1864,20240805,63.36,4220,-27.84,20250407,2300,32.39,20250312,4220,-27.84,20250407,1864,63.36,20240805,4.53,Y,075130,500,83 억,,608626,N,N,14341,N,00,N
20250516,120534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,85,2,2.91,1151365155,387485,105.88,3005,3040,2905,3795,2045,2920,2971.38,3.66,0,8003,3146,3032,2971,2857,2796,3002,2827,83,875,500,1750,5,1,16622320,500,32.66,0.64,12,2.33,92.00,4659.00,4220,20250407,-28.79,1864,20240805,61.21,4220,-28.79,20250407,2300,30.65,20250312,4220,-28.79,20250407,1864,61.21,20240805,4.53,Y,075130,500,83 억,,608626,N,N,14341,N,00,N
20250516,110515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,65,2,2.23,973810080,328496,89.76,3005,3040,2905,3795,2045,2920,2964.45,3.66,0,15535,3146,3032,2971,2857,2796,3002,2827,83,875,500,1750,5,1,16622320,496,32.45,0.64,12,1.98,92.00,4659.00,4220,20250407,-29.27,1864,20240805,60.14,4220,-29.27,20250407,2300,29.78,20250312,4220,-29.27,20250407,1864,60.14,20240805,4.53,Y,075130,500,83 억,,608626,N,N,14341,N,00,N
20250516,100536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,15,2,0.51,705284705,238322,65.12,3005,3040,2905,3795,2045,2920,2959.38,3.66,0,-2892,3146,3032,2971,2857,2796,3002,2827,83,875,500,1750,5,1,16622320,488,31.90,0.63,12,1.43,92.00,4659.00,4220,20250407,-30.45,1864,20240805,57.46,4220,-30.45,20250407,2300,27.61,20250312,4220,-30.45,20250407,1864,57.46,20240805,4.53,Y,075130,500,83 억,,608626,N,N,14341,N,00,N
20250516,090535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,35,2,1.20,198774170,66996,18.31,3005,3005,2930,3795,2045,2920,2966.96,3.66,0,-2626,3146,3032,2971,2857,2796,3002,2827,83,875,500,1750,5,1,16622320,491,32.12,0.63,12,0.40,92.00,4659.00,4220,20250407,-29.98,1864,20240805,58.53,4220,-29.98,20250407,2300,28.48,20250312,4220,-29.98,20250407,1864,58.53,20240805,4.53,Y,075130,500,83 억,,608626,N,N,14341,N,00,N
20250515,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-115,5,-3.79,1069784165,358786,153.07,3045,3085,2910,3945,2125,3035,2981.73,3.94,0,-45851,3098,3066,3028,2996,2958,3082,3012,83,910,500,1820,5,1,16622320,485,31.74,0.63,12,2.16,92.00,4659.00,4220,20250407,-30.81,1864,20240805,56.65,4220,-30.81,20250407,2300,26.96,20250312,4220,-30.81,20250407,1864,56.65,20240805,4.48,Y,075130,500,83 억,,654288,N,N,14341,N,00,N
20250515,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-95,5,-3.13,1028209590,344576,147.00,3045,3085,2910,3945,2125,3035,2983.98,3.94,0,-44449,3098,3066,3028,2996,2958,3082,3012,83,910,500,1820,5,1,16622320,489,31.96,0.63,12,2.07,92.00,4659.00,4220,20250407,-30.33,1864,20240805,57.73,4220,-30.33,20250407,2300,27.83,20250312,4220,-30.33,20250407,1864,57.73,20240805,4.48,Y,075130,500,83 억,,654288,N,N,1982,N,00,N
20250515,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,-85,5,-2.80,922887520,308720,131.71,3045,3085,2910,3945,2125,3035,2989.40,3.94,0,-40638,3098,3066,3028,2996,2958,3082,3012,83,910,500,1820,5,1,16622320,490,32.07,0.63,12,1.86,92.00,4659.00,4220,20250407,-30.09,1864,20240805,58.26,4220,-30.09,20250407,2300,28.26,20250312,4220,-30.09,20250407,1864,58.26,20240805,4.48,Y,075130,500,83 억,,654288,N,N,1982,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 160530 57 100.00 KOSDAQ IT 서비스 N N N N N 3040 120 2 4.11 2050321188 685105 187.21 3005 3075 2905 3795 2045 2920 2992.45 3.66 0 4202 3146 3032 2971 2857 2796 3002 2827 83 875 500 1750 5 1 16622320 505 33.04 0.65 12 4.12 92.00 4659.00 4220 20250407 -27.96 1864 20240805 63.09 4220 -27.96 20250407 2300 32.17 20250312 4220 -27.96 20250407 1864 63.09 20240805 4.53 Y 075130 500 83 억 608626 N N 4850 N 00 N
3 20250516 150537 57 100.00 KOSDAQ IT 서비스 N N N N N 2995 75 2 2.57 1893492133 633138 173.01 3005 3075 2905 3795 2045 2920 2990.65 3.66 0 18908 3146 3032 2971 2857 2796 3002 2827 83 875 500 1750 5 1 16622320 498 32.55 0.64 12 3.81 92.00 4659.00 4220 20250407 -29.03 1864 20240805 60.68 4220 -29.03 20250407 2300 30.22 20250312 4220 -29.03 20250407 1864 60.68 20240805 4.53 Y 075130 500 83 억 608626 N N 14341 N 00 N
4 20250516 140534 57 100.00 KOSDAQ IT 서비스 N N N N N 3040 120 2 4.11 1723539912 576380 157.50 3005 3075 2905 3795 2045 2920 2990.29 3.66 0 10264 3146 3032 2971 2857 2796 3002 2827 83 875 500 1750 5 1 16622320 505 33.04 0.65 12 3.47 92.00 4659.00 4220 20250407 -27.96 1864 20240805 63.09 4220 -27.96 20250407 2300 32.17 20250312 4220 -27.96 20250407 1864 63.09 20240805 4.53 Y 075130 500 83 억 608626 N N 14341 N 00 N
5 20250516 130533 57 100.00 KOSDAQ IT 서비스 N N N N N 3045 125 2 4.28 1420790887 476446 130.19 3005 3060 2905 3795 2045 2920 2982.06 3.66 0 16026 3146 3032 2971 2857 2796 3002 2827 83 875 500 1750 5 1 16622320 506 33.10 0.65 12 2.87 92.00 4659.00 4220 20250407 -27.84 1864 20240805 63.36 4220 -27.84 20250407 2300 32.39 20250312 4220 -27.84 20250407 1864 63.36 20240805 4.53 Y 075130 500 83 억 608626 N N 14341 N 00 N
6 20250516 120534 57 100.00 KOSDAQ IT 서비스 N N N N N 3005 85 2 2.91 1151365155 387485 105.88 3005 3040 2905 3795 2045 2920 2971.38 3.66 0 8003 3146 3032 2971 2857 2796 3002 2827 83 875 500 1750 5 1 16622320 500 32.66 0.64 12 2.33 92.00 4659.00 4220 20250407 -28.79 1864 20240805 61.21 4220 -28.79 20250407 2300 30.65 20250312 4220 -28.79 20250407 1864 61.21 20240805 4.53 Y 075130 500 83 억 608626 N N 14341 N 00 N
7 20250516 110515 57 100.00 KOSDAQ IT 서비스 N N N N N 2985 65 2 2.23 973810080 328496 89.76 3005 3040 2905 3795 2045 2920 2964.45 3.66 0 15535 3146 3032 2971 2857 2796 3002 2827 83 875 500 1750 5 1 16622320 496 32.45 0.64 12 1.98 92.00 4659.00 4220 20250407 -29.27 1864 20240805 60.14 4220 -29.27 20250407 2300 29.78 20250312 4220 -29.27 20250407 1864 60.14 20240805 4.53 Y 075130 500 83 억 608626 N N 14341 N 00 N
8 20250516 100536 57 100.00 KOSDAQ IT 서비스 N N N N N 2935 15 2 0.51 705284705 238322 65.12 3005 3040 2905 3795 2045 2920 2959.38 3.66 0 -2892 3146 3032 2971 2857 2796 3002 2827 83 875 500 1750 5 1 16622320 488 31.90 0.63 12 1.43 92.00 4659.00 4220 20250407 -30.45 1864 20240805 57.46 4220 -30.45 20250407 2300 27.61 20250312 4220 -30.45 20250407 1864 57.46 20240805 4.53 Y 075130 500 83 억 608626 N N 14341 N 00 N
9 20250516 090535 57 100.00 KOSDAQ IT 서비스 N N N N N 2955 35 2 1.20 198774170 66996 18.31 3005 3005 2930 3795 2045 2920 2966.96 3.66 0 -2626 3146 3032 2971 2857 2796 3002 2827 83 875 500 1750 5 1 16622320 491 32.12 0.63 12 0.40 92.00 4659.00 4220 20250407 -29.98 1864 20240805 58.53 4220 -29.98 20250407 2300 28.48 20250312 4220 -29.98 20250407 1864 58.53 20240805 4.53 Y 075130 500 83 억 608626 N N 14341 N 00 N
10 20250515 160613 57 100.00 KOSDAQ IT 서비스 N N N N N 2920 -115 5 -3.79 1069784165 358786 153.07 3045 3085 2910 3945 2125 3035 2981.73 3.94 0 -45851 3098 3066 3028 2996 2958 3082 3012 83 910 500 1820 5 1 16622320 485 31.74 0.63 12 2.16 92.00 4659.00 4220 20250407 -30.81 1864 20240805 56.65 4220 -30.81 20250407 2300 26.96 20250312 4220 -30.81 20250407 1864 56.65 20240805 4.48 Y 075130 500 83 억 654288 N N 14341 N 00 N
11 20250515 150618 57 100.00 KOSDAQ IT 서비스 N N N N N 2940 -95 5 -3.13 1028209590 344576 147.00 3045 3085 2910 3945 2125 3035 2983.98 3.94 0 -44449 3098 3066 3028 2996 2958 3082 3012 83 910 500 1820 5 1 16622320 489 31.96 0.63 12 2.07 92.00 4659.00 4220 20250407 -30.33 1864 20240805 57.73 4220 -30.33 20250407 2300 27.83 20250312 4220 -30.33 20250407 1864 57.73 20240805 4.48 Y 075130 500 83 억 654288 N N 1982 N 00 N
12 20250515 140620 57 100.00 KOSDAQ IT 서비스 N N N N N 2950 -85 5 -2.80 922887520 308720 131.71 3045 3085 2910 3945 2125 3035 2989.40 3.94 0 -40638 3098 3066 3028 2996 2958 3082 3012 83 910 500 1820 5 1 16622320 490 32.07 0.63 12 1.86 92.00 4659.00 4220 20250407 -30.09 1864 20240805 58.26 4220 -30.09 20250407 2300 28.26 20250312 4220 -30.09 20250407 1864 58.26 20240805 4.48 Y 075130 500 83 억 654288 N N 1982 N 00 N