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
134580/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
20250516,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,-58,5,-2.95,93616209,48522,67.43,1993,1993,1904,2555,1378,1968,1929.36,1.50,0,-3562,2032,1999,1982,1949,1932,1991,1941,246,587,500,1330,1,1,49294149,942,-8.93,1.24,12,0.10,-214.00,1541.00,3700,20240503,-48.38,1440,20241209,32.64,2875,-33.57,20250122,1580,20.89,20250102,3600,-46.94,20240520,1440,32.64,20241209,0.81,Y,134580,500,246 억,,741706,N,N,193,N,00,N
20250516,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1919,-49,5,-2.49,91649191,47491,65.99,1993,1993,1904,2555,1378,1968,1929.82,1.50,0,-3151,2032,1999,1982,1949,1932,1991,1941,246,587,500,1330,1,1,49294149,946,-8.97,1.25,12,0.10,-214.00,1541.00,3700,20240503,-48.14,1440,20241209,33.26,2875,-33.25,20250122,1580,21.46,20250102,3600,-46.69,20240520,1440,33.26,20241209,0.81,Y,134580,500,246 억,,741706,N,N,490,N,00,N
20250516,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1930,-38,5,-1.93,86424279,44754,62.19,1993,1993,1904,2555,1378,1968,1931.10,1.50,0,-2127,2032,1999,1982,1949,1932,1991,1941,246,587,500,1330,1,1,49294149,951,-9.02,1.25,12,0.09,-214.00,1541.00,3700,20240503,-47.84,1440,20241209,34.03,2875,-32.87,20250122,1580,22.15,20250102,3600,-46.39,20240520,1440,34.03,20241209,0.81,Y,134580,500,246 억,,741706,N,N,490,N,00,N
20250516,130707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1924,-44,5,-2.24,74340718,38434,53.41,1993,1993,1904,2555,1378,1968,1934.24,1.50,0,-3371,2032,1999,1982,1949,1932,1991,1941,246,587,500,1330,1,1,49294149,948,-8.99,1.25,12,0.08,-214.00,1541.00,3700,20240503,-48.00,1440,20241209,33.61,2875,-33.08,20250122,1580,21.77,20250102,3600,-46.56,20240520,1440,33.61,20241209,0.81,Y,134580,500,246 억,,741706,N,N,490,N,00,N
20250516,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1925,-43,5,-2.18,57070043,29387,40.84,1993,1993,1910,2555,1378,1968,1942.02,1.50,0,-4874,2032,1999,1982,1949,1932,1991,1941,246,587,500,1330,1,1,49294149,949,-9.00,1.25,12,0.06,-214.00,1541.00,3700,20240503,-47.97,1440,20241209,33.68,2875,-33.04,20250122,1580,21.84,20250102,3600,-46.53,20240520,1440,33.68,20241209,0.81,Y,134580,500,246 억,,741706,N,N,490,N,00,N
20250516,110644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1925,-43,5,-2.18,54908641,28262,39.27,1993,1993,1910,2555,1378,1968,1942.84,1.50,0,-5010,2032,1999,1982,1949,1932,1991,1941,246,587,500,1330,1,1,49294149,949,-9.00,1.25,12,0.06,-214.00,1541.00,3700,20240503,-47.97,1440,20241209,33.68,2875,-33.04,20250122,1580,21.84,20250102,3600,-46.53,20240520,1440,33.68,20241209,0.81,Y,134580,500,246 억,,741706,N,N,490,N,00,N
20250516,100710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1921,-47,5,-2.39,40858328,20942,29.10,1993,1993,1920,2555,1378,1968,1951.02,1.50,0,-5483,2032,1999,1982,1949,1932,1991,1941,246,587,500,1330,1,1,49294149,947,-8.98,1.25,12,0.04,-214.00,1541.00,3700,20240503,-48.08,1440,20241209,33.40,2875,-33.18,20250122,1580,21.58,20250102,3600,-46.64,20240520,1440,33.40,20241209,0.81,Y,134580,500,246 억,,741706,N,N,490,N,00,N
20250516,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1951,-17,5,-0.86,14571982,7419,10.31,1993,1993,1951,2555,1378,1968,1964.14,1.50,0,-217,2032,1999,1982,1949,1932,1991,1941,246,587,500,1330,1,1,49294149,962,-9.12,1.27,12,0.02,-214.00,1541.00,3700,20240503,-47.27,1440,20241209,35.49,2875,-32.14,20250122,1580,23.48,20250102,3600,-45.81,20240520,1440,35.49,20241209,0.81,Y,134580,500,246 억,,741706,N,N,490,N,00,N
20250515,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1968,-22,5,-1.11,141790146,71627,63.30,2015,2015,1965,2585,1393,1990,1979.59,1.54,0,-16813,2084,2036,2012,1964,1940,2025,1953,246,595,500,1350,1,1,49294149,970,-9.20,1.28,12,0.15,-214.00,1541.00,3700,20240503,-46.81,1440,20241209,36.67,2875,-31.55,20250122,1580,24.56,20250102,3600,-45.33,20240520,1440,36.67,20241209,0.80,Y,134580,500,246 억,,758519,N,N,490,N,00,N
20250515,150810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,-11,5,-0.55,134976864,68165,60.24,2015,2015,1965,2585,1393,1990,1980.15,1.54,0,-16801,2084,2036,2012,1964,1940,2025,1953,246,595,500,1350,1,1,49294149,976,-9.25,1.28,12,0.14,-214.00,1541.00,3700,20240503,-46.51,1440,20241209,37.43,2875,-31.17,20250122,1580,25.25,20250102,3600,-45.03,20240520,1440,37.43,20241209,0.80,Y,134580,500,246 억,,758519,N,N,795,N,00,N
20250515,140812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1978,-12,5,-0.60,81452164,41008,36.24,2015,2015,1973,2585,1393,1990,1986.25,1.54,0,-1403,2084,2036,2012,1964,1940,2025,1953,246,595,500,1350,1,1,49294149,975,-9.24,1.28,12,0.08,-214.00,1541.00,3700,20240503,-46.54,1440,20241209,37.36,2875,-31.20,20250122,1580,25.19,20250102,3600,-45.06,20240520,1440,37.36,20241209,0.80,Y,134580,500,246 억,,758519,N,N,795,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 160702 57 100.00 KOSDAQ IT 서비스 N N N N N 1910 -58 5 -2.95 93616209 48522 67.43 1993 1993 1904 2555 1378 1968 1929.36 1.50 0 -3562 2032 1999 1982 1949 1932 1991 1941 246 587 500 1330 1 1 49294149 942 -8.93 1.24 12 0.10 -214.00 1541.00 3700 20240503 -48.38 1440 20241209 32.64 2875 -33.57 20250122 1580 20.89 20250102 3600 -46.94 20240520 1440 32.64 20241209 0.81 Y 134580 500 246 억 741706 N N 193 N 00 N
3 20250516 150715 57 100.00 KOSDAQ IT 서비스 N N N N N 1919 -49 5 -2.49 91649191 47491 65.99 1993 1993 1904 2555 1378 1968 1929.82 1.50 0 -3151 2032 1999 1982 1949 1932 1991 1941 246 587 500 1330 1 1 49294149 946 -8.97 1.25 12 0.10 -214.00 1541.00 3700 20240503 -48.14 1440 20241209 33.26 2875 -33.25 20250122 1580 21.46 20250102 3600 -46.69 20240520 1440 33.26 20241209 0.81 Y 134580 500 246 억 741706 N N 490 N 00 N
4 20250516 140710 57 100.00 KOSDAQ IT 서비스 N N N N N 1930 -38 5 -1.93 86424279 44754 62.19 1993 1993 1904 2555 1378 1968 1931.10 1.50 0 -2127 2032 1999 1982 1949 1932 1991 1941 246 587 500 1330 1 1 49294149 951 -9.02 1.25 12 0.09 -214.00 1541.00 3700 20240503 -47.84 1440 20241209 34.03 2875 -32.87 20250122 1580 22.15 20250102 3600 -46.39 20240520 1440 34.03 20241209 0.81 Y 134580 500 246 억 741706 N N 490 N 00 N
5 20250516 130707 57 100.00 KOSDAQ IT 서비스 N N N N N 1924 -44 5 -2.24 74340718 38434 53.41 1993 1993 1904 2555 1378 1968 1934.24 1.50 0 -3371 2032 1999 1982 1949 1932 1991 1941 246 587 500 1330 1 1 49294149 948 -8.99 1.25 12 0.08 -214.00 1541.00 3700 20240503 -48.00 1440 20241209 33.61 2875 -33.08 20250122 1580 21.77 20250102 3600 -46.56 20240520 1440 33.61 20241209 0.81 Y 134580 500 246 억 741706 N N 490 N 00 N
6 20250516 120711 57 100.00 KOSDAQ IT 서비스 N N N N N 1925 -43 5 -2.18 57070043 29387 40.84 1993 1993 1910 2555 1378 1968 1942.02 1.50 0 -4874 2032 1999 1982 1949 1932 1991 1941 246 587 500 1330 1 1 49294149 949 -9.00 1.25 12 0.06 -214.00 1541.00 3700 20240503 -47.97 1440 20241209 33.68 2875 -33.04 20250122 1580 21.84 20250102 3600 -46.53 20240520 1440 33.68 20241209 0.81 Y 134580 500 246 억 741706 N N 490 N 00 N
7 20250516 110644 57 100.00 KOSDAQ IT 서비스 N N N N N 1925 -43 5 -2.18 54908641 28262 39.27 1993 1993 1910 2555 1378 1968 1942.84 1.50 0 -5010 2032 1999 1982 1949 1932 1991 1941 246 587 500 1330 1 1 49294149 949 -9.00 1.25 12 0.06 -214.00 1541.00 3700 20240503 -47.97 1440 20241209 33.68 2875 -33.04 20250122 1580 21.84 20250102 3600 -46.53 20240520 1440 33.68 20241209 0.81 Y 134580 500 246 억 741706 N N 490 N 00 N
8 20250516 100710 57 100.00 KOSDAQ IT 서비스 N N N N N 1921 -47 5 -2.39 40858328 20942 29.10 1993 1993 1920 2555 1378 1968 1951.02 1.50 0 -5483 2032 1999 1982 1949 1932 1991 1941 246 587 500 1330 1 1 49294149 947 -8.98 1.25 12 0.04 -214.00 1541.00 3700 20240503 -48.08 1440 20241209 33.40 2875 -33.18 20250122 1580 21.58 20250102 3600 -46.64 20240520 1440 33.40 20241209 0.81 Y 134580 500 246 억 741706 N N 490 N 00 N
9 20250516 090714 57 100.00 KOSDAQ IT 서비스 N N N N N 1951 -17 5 -0.86 14571982 7419 10.31 1993 1993 1951 2555 1378 1968 1964.14 1.50 0 -217 2032 1999 1982 1949 1932 1991 1941 246 587 500 1330 1 1 49294149 962 -9.12 1.27 12 0.02 -214.00 1541.00 3700 20240503 -47.27 1440 20241209 35.49 2875 -32.14 20250122 1580 23.48 20250102 3600 -45.81 20240520 1440 35.49 20241209 0.81 Y 134580 500 246 억 741706 N N 490 N 00 N
10 20250515 160802 57 100.00 KOSDAQ IT 서비스 N N N N N 1968 -22 5 -1.11 141790146 71627 63.30 2015 2015 1965 2585 1393 1990 1979.59 1.54 0 -16813 2084 2036 2012 1964 1940 2025 1953 246 595 500 1350 1 1 49294149 970 -9.20 1.28 12 0.15 -214.00 1541.00 3700 20240503 -46.81 1440 20241209 36.67 2875 -31.55 20250122 1580 24.56 20250102 3600 -45.33 20240520 1440 36.67 20241209 0.80 Y 134580 500 246 억 758519 N N 490 N 00 N
11 20250515 150810 57 100.00 KOSDAQ IT 서비스 N N N N N 1979 -11 5 -0.55 134976864 68165 60.24 2015 2015 1965 2585 1393 1990 1980.15 1.54 0 -16801 2084 2036 2012 1964 1940 2025 1953 246 595 500 1350 1 1 49294149 976 -9.25 1.28 12 0.14 -214.00 1541.00 3700 20240503 -46.51 1440 20241209 37.43 2875 -31.17 20250122 1580 25.25 20250102 3600 -45.03 20240520 1440 37.43 20241209 0.80 Y 134580 500 246 억 758519 N N 795 N 00 N
12 20250515 140812 57 100.00 KOSDAQ IT 서비스 N N N N N 1978 -12 5 -0.60 81452164 41008 36.24 2015 2015 1973 2585 1393 1990 1986.25 1.54 0 -1403 2084 2036 2012 1964 1940 2025 1953 246 595 500 1350 1 1 49294149 975 -9.24 1.28 12 0.08 -214.00 1541.00 3700 20240503 -46.54 1440 20241209 37.36 2875 -31.20 20250122 1580 25.19 20250102 3600 -45.06 20240520 1440 37.36 20241209 0.80 Y 134580 500 246 억 758519 N N 795 N 00 N