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
189690/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
20250516,160736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-35,5,-1.54,161827184,72272,192.43,2260,2275,2225,2955,1595,2275,2239.14,1.44,0,-30864,2305,2290,2270,2255,2235,2297,2262,137,680,500,1680,5,1,27321969,612,12.95,0.82,06,0.26,173.00,2722.00,2995,20240516,-25.21,1888,20241210,18.64,2350,-4.68,20250424,1971,13.65,20250123,2995,-25.21,20240516,1888,18.64,20241210,1.47,Y,189690,500,136 억,,393250,N,N,5192,N,00,N
20250516,150749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-30,5,-1.32,147724709,65975,175.67,2260,2275,2225,2955,1595,2275,2239.10,1.44,0,-25614,2305,2290,2270,2255,2235,2297,2262,137,680,500,1680,5,1,27321969,613,12.98,0.82,06,0.24,173.00,2722.00,2995,20240516,-25.04,1888,20241210,18.91,2350,-4.47,20250424,1971,13.90,20250123,2995,-25.04,20240516,1888,18.91,20241210,1.47,Y,189690,500,136 억,,393250,N,N,2183,N,00,N
20250516,140744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-40,5,-1.76,88926944,39602,105.45,2260,2275,2230,2955,1595,2275,2245.52,1.44,0,-16967,2305,2290,2270,2255,2235,2297,2262,137,680,500,1680,5,1,27321969,611,12.92,0.82,06,0.14,173.00,2722.00,2995,20240516,-25.38,1888,20241210,18.38,2350,-4.89,20250424,1971,13.39,20250123,2995,-25.38,20240516,1888,18.38,20241210,1.47,Y,189690,500,136 억,,393250,N,N,2183,N,00,N
20250516,130741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-40,5,-1.76,67275024,29902,79.62,2260,2275,2235,2955,1595,2275,2249.85,1.44,0,-11435,2305,2290,2270,2255,2235,2297,2262,137,680,500,1680,5,1,27321969,611,12.92,0.82,06,0.11,173.00,2722.00,2995,20240516,-25.38,1888,20241210,18.38,2350,-4.89,20250424,1971,13.39,20250123,2995,-25.38,20240516,1888,18.38,20241210,1.47,Y,189690,500,136 억,,393250,N,N,2183,N,00,N
20250516,120746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-30,5,-1.32,58672279,26060,69.39,2260,2275,2240,2955,1595,2275,2251.43,1.44,0,-10612,2305,2290,2270,2255,2235,2297,2262,137,680,500,1680,5,1,27321969,613,12.98,0.82,06,0.10,173.00,2722.00,2995,20240516,-25.04,1888,20241210,18.91,2350,-4.47,20250424,1971,13.90,20250123,2995,-25.04,20240516,1888,18.91,20241210,1.47,Y,189690,500,136 억,,393250,N,N,2183,N,00,N
20250516,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-25,5,-1.10,33538634,14859,39.56,2260,2275,2250,2955,1595,2275,2257.13,1.44,0,-10530,2305,2290,2270,2255,2235,2297,2262,137,680,500,1680,5,1,27321969,615,13.01,0.83,06,0.05,173.00,2722.00,2995,20240516,-24.87,1888,20241210,19.17,2350,-4.26,20250424,1971,14.16,20250123,2995,-24.87,20240516,1888,19.17,20241210,1.47,Y,189690,500,136 억,,393250,N,N,2183,N,00,N
20250516,100741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-10,5,-0.44,20818209,9211,24.53,2260,2275,2255,2955,1595,2275,2260.15,1.44,0,-8175,2305,2290,2270,2255,2235,2297,2262,137,680,500,1680,5,1,27321969,619,13.09,0.83,06,0.03,173.00,2722.00,2995,20240516,-24.37,1888,20241210,19.97,2350,-3.62,20250424,1971,14.92,20250123,2995,-24.37,20240516,1888,19.97,20241210,1.47,Y,189690,500,136 억,,393250,N,N,2183,N,00,N
20250516,090749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-10,5,-0.44,95055,42,0.11,2260,2270,2260,2955,1595,2275,2263.21,1.44,0,-6,2305,2290,2270,2255,2235,2297,2262,137,680,500,1680,5,1,27321969,619,13.09,0.83,06,0.00,173.00,2722.00,2995,20240516,-24.37,1888,20241210,19.97,2350,-3.62,20250424,1971,14.92,20250123,2995,-24.37,20240516,1888,19.97,20241210,1.47,Y,189690,500,136 억,,393250,N,N,2183,N,00,N
20250515,160841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,5,2,0.22,84882682,37437,77.61,2270,2285,2250,2950,1590,2270,2267.35,1.39,0,10617,2310,2290,2265,2245,2220,2300,2255,137,680,500,1670,5,1,27321969,622,13.15,0.84,06,0.14,173.00,2722.00,2995,20240516,-24.04,1888,20241210,20.50,2350,-3.19,20250424,1971,15.42,20250123,2995,-24.04,20240516,1888,20.50,20241210,1.49,Y,189690,500,136 억,,379718,N,N,2183,N,00,N
20250515,150851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,15,2,0.66,79288447,34978,72.51,2270,2285,2250,2950,1590,2270,2266.81,1.39,0,10614,2310,2290,2265,2245,2220,2300,2255,137,680,500,1670,5,1,27321969,624,13.21,0.84,06,0.13,173.00,2722.00,2995,20240516,-23.71,1888,20241210,21.03,2350,-2.77,20250424,1971,15.93,20250123,2995,-23.71,20240516,1888,21.03,20241210,1.49,Y,189690,500,136 억,,379718,N,N,2668,N,00,N
20250515,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,0,3,0.00,69263232,30567,63.37,2270,2280,2250,2950,1590,2270,2265.95,1.39,0,7773,2310,2290,2265,2245,2220,2300,2255,137,680,500,1670,5,1,27321969,620,13.12,0.83,06,0.11,173.00,2722.00,2995,20240516,-24.21,1888,20241210,20.23,2350,-3.40,20250424,1971,15.17,20250123,2995,-24.21,20240516,1888,20.23,20241210,1.49,Y,189690,500,136 억,,379718,N,N,2668,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 160736 57 100.00 KOSDAQ IT 서비스 N N N N N 2240 -35 5 -1.54 161827184 72272 192.43 2260 2275 2225 2955 1595 2275 2239.14 1.44 0 -30864 2305 2290 2270 2255 2235 2297 2262 137 680 500 1680 5 1 27321969 612 12.95 0.82 06 0.26 173.00 2722.00 2995 20240516 -25.21 1888 20241210 18.64 2350 -4.68 20250424 1971 13.65 20250123 2995 -25.21 20240516 1888 18.64 20241210 1.47 Y 189690 500 136 억 393250 N N 5192 N 00 N
3 20250516 150749 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 -30 5 -1.32 147724709 65975 175.67 2260 2275 2225 2955 1595 2275 2239.10 1.44 0 -25614 2305 2290 2270 2255 2235 2297 2262 137 680 500 1680 5 1 27321969 613 12.98 0.82 06 0.24 173.00 2722.00 2995 20240516 -25.04 1888 20241210 18.91 2350 -4.47 20250424 1971 13.90 20250123 2995 -25.04 20240516 1888 18.91 20241210 1.47 Y 189690 500 136 억 393250 N N 2183 N 00 N
4 20250516 140744 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 -40 5 -1.76 88926944 39602 105.45 2260 2275 2230 2955 1595 2275 2245.52 1.44 0 -16967 2305 2290 2270 2255 2235 2297 2262 137 680 500 1680 5 1 27321969 611 12.92 0.82 06 0.14 173.00 2722.00 2995 20240516 -25.38 1888 20241210 18.38 2350 -4.89 20250424 1971 13.39 20250123 2995 -25.38 20240516 1888 18.38 20241210 1.47 Y 189690 500 136 억 393250 N N 2183 N 00 N
5 20250516 130741 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 -40 5 -1.76 67275024 29902 79.62 2260 2275 2235 2955 1595 2275 2249.85 1.44 0 -11435 2305 2290 2270 2255 2235 2297 2262 137 680 500 1680 5 1 27321969 611 12.92 0.82 06 0.11 173.00 2722.00 2995 20240516 -25.38 1888 20241210 18.38 2350 -4.89 20250424 1971 13.39 20250123 2995 -25.38 20240516 1888 18.38 20241210 1.47 Y 189690 500 136 억 393250 N N 2183 N 00 N
6 20250516 120746 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 -30 5 -1.32 58672279 26060 69.39 2260 2275 2240 2955 1595 2275 2251.43 1.44 0 -10612 2305 2290 2270 2255 2235 2297 2262 137 680 500 1680 5 1 27321969 613 12.98 0.82 06 0.10 173.00 2722.00 2995 20240516 -25.04 1888 20241210 18.91 2350 -4.47 20250424 1971 13.90 20250123 2995 -25.04 20240516 1888 18.91 20241210 1.47 Y 189690 500 136 억 393250 N N 2183 N 00 N
7 20250516 110715 57 100.00 KOSDAQ IT 서비스 N N N N N 2250 -25 5 -1.10 33538634 14859 39.56 2260 2275 2250 2955 1595 2275 2257.13 1.44 0 -10530 2305 2290 2270 2255 2235 2297 2262 137 680 500 1680 5 1 27321969 615 13.01 0.83 06 0.05 173.00 2722.00 2995 20240516 -24.87 1888 20241210 19.17 2350 -4.26 20250424 1971 14.16 20250123 2995 -24.87 20240516 1888 19.17 20241210 1.47 Y 189690 500 136 억 393250 N N 2183 N 00 N
8 20250516 100741 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 -10 5 -0.44 20818209 9211 24.53 2260 2275 2255 2955 1595 2275 2260.15 1.44 0 -8175 2305 2290 2270 2255 2235 2297 2262 137 680 500 1680 5 1 27321969 619 13.09 0.83 06 0.03 173.00 2722.00 2995 20240516 -24.37 1888 20241210 19.97 2350 -3.62 20250424 1971 14.92 20250123 2995 -24.37 20240516 1888 19.97 20241210 1.47 Y 189690 500 136 억 393250 N N 2183 N 00 N
9 20250516 090749 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 -10 5 -0.44 95055 42 0.11 2260 2270 2260 2955 1595 2275 2263.21 1.44 0 -6 2305 2290 2270 2255 2235 2297 2262 137 680 500 1680 5 1 27321969 619 13.09 0.83 06 0.00 173.00 2722.00 2995 20240516 -24.37 1888 20241210 19.97 2350 -3.62 20250424 1971 14.92 20250123 2995 -24.37 20240516 1888 19.97 20241210 1.47 Y 189690 500 136 억 393250 N N 2183 N 00 N
10 20250515 160841 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 5 2 0.22 84882682 37437 77.61 2270 2285 2250 2950 1590 2270 2267.35 1.39 0 10617 2310 2290 2265 2245 2220 2300 2255 137 680 500 1670 5 1 27321969 622 13.15 0.84 06 0.14 173.00 2722.00 2995 20240516 -24.04 1888 20241210 20.50 2350 -3.19 20250424 1971 15.42 20250123 2995 -24.04 20240516 1888 20.50 20241210 1.49 Y 189690 500 136 억 379718 N N 2183 N 00 N
11 20250515 150851 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 15 2 0.66 79288447 34978 72.51 2270 2285 2250 2950 1590 2270 2266.81 1.39 0 10614 2310 2290 2265 2245 2220 2300 2255 137 680 500 1670 5 1 27321969 624 13.21 0.84 06 0.13 173.00 2722.00 2995 20240516 -23.71 1888 20241210 21.03 2350 -2.77 20250424 1971 15.93 20250123 2995 -23.71 20240516 1888 21.03 20241210 1.49 Y 189690 500 136 억 379718 N N 2668 N 00 N
12 20250515 140852 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 0 3 0.00 69263232 30567 63.37 2270 2280 2250 2950 1590 2270 2265.95 1.39 0 7773 2310 2290 2265 2245 2220 2300 2255 137 680 500 1670 5 1 27321969 620 13.12 0.83 06 0.11 173.00 2722.00 2995 20240516 -24.21 1888 20241210 20.23 2350 -3.40 20250424 1971 15.17 20250123 2995 -24.21 20240516 1888 20.23 20241210 1.49 Y 189690 500 136 억 379718 N N 2668 N 00 N