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
219420/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
20250516,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-210,5,-3.83,468716050,88152,129.30,5490,5490,5250,7130,3850,5490,5317.14,3.82,0,-12296,5730,5610,5540,5420,5350,5575,5385,11,1640,100,3510,10,1,11469507,606,-142.70,1.37,12,0.77,-37.00,3857.00,8350,20250117,-36.77,4065,20241115,29.89,8350,-36.77,20250117,4490,17.59,20250409,8350,-36.77,20250117,4065,29.89,20241115,5.21,Y,219420,100,11 억,,438367,N,N,4193,N,00,N
20250516,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-210,5,-3.83,454771980,85511,125.43,5490,5490,5250,7130,3850,5490,5318.29,3.82,0,-10569,5730,5610,5540,5420,5350,5575,5385,11,1640,100,3510,10,1,11469507,606,-142.70,1.37,12,0.75,-37.00,3857.00,8350,20250117,-36.77,4065,20241115,29.89,8350,-36.77,20250117,4490,17.59,20250409,8350,-36.77,20250117,4065,29.89,20241115,5.21,Y,219420,100,11 억,,438367,N,N,2970,N,00,N
20250516,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-220,5,-4.01,399685570,75044,110.07,5490,5490,5250,7130,3850,5490,5326.02,3.82,0,-4059,5730,5610,5540,5420,5350,5575,5385,11,1640,100,3510,10,1,11469507,604,-142.43,1.37,12,0.65,-37.00,3857.00,8350,20250117,-36.89,4065,20241115,29.64,8350,-36.89,20250117,4490,17.37,20250409,8350,-36.89,20250117,4065,29.64,20241115,5.21,Y,219420,100,11 억,,438367,N,N,2970,N,00,N
20250516,130813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-200,5,-3.64,363077920,68101,99.89,5490,5490,5250,7130,3850,5490,5331.46,3.82,0,349,5730,5610,5540,5420,5350,5575,5385,11,1640,100,3510,10,1,11469507,607,-142.97,1.37,12,0.59,-37.00,3857.00,8350,20250117,-36.65,4065,20241115,30.14,8350,-36.65,20250117,4490,17.82,20250409,8350,-36.65,20250117,4065,30.14,20241115,5.21,Y,219420,100,11 억,,438367,N,N,2970,N,00,N
20250516,120818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-200,5,-3.64,343355840,64366,94.41,5490,5490,5250,7130,3850,5490,5334.43,3.82,0,85,5730,5610,5540,5420,5350,5575,5385,11,1640,100,3510,10,1,11469507,607,-142.97,1.37,12,0.56,-37.00,3857.00,8350,20250117,-36.65,4065,20241115,30.14,8350,-36.65,20250117,4490,17.82,20250409,8350,-36.65,20250117,4065,30.14,20241115,5.21,Y,219420,100,11 억,,438367,N,N,2970,N,00,N
20250516,110745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-190,5,-3.46,286941940,53715,78.79,5490,5490,5250,7130,3850,5490,5341.93,3.82,0,2054,5730,5610,5540,5420,5350,5575,5385,11,1640,100,3510,10,1,11469507,608,-143.24,1.37,12,0.47,-37.00,3857.00,8350,20250117,-36.53,4065,20241115,30.38,8350,-36.53,20250117,4490,18.04,20250409,8350,-36.53,20250117,4065,30.38,20241115,5.21,Y,219420,100,11 억,,438367,N,N,2970,N,00,N
20250516,100810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-150,5,-2.73,155451305,28906,42.40,5490,5490,5320,7130,3850,5490,5377.82,3.82,0,-3594,5730,5610,5540,5420,5350,5575,5385,11,1640,100,3510,10,1,11469507,612,-144.32,1.38,12,0.25,-37.00,3857.00,8350,20250117,-36.05,4065,20241115,31.37,8350,-36.05,20250117,4490,18.93,20250409,8350,-36.05,20250117,4065,31.37,20241115,5.21,Y,219420,100,11 억,,438367,N,N,2970,N,00,N
20250516,090820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,-50,5,-0.91,13563590,2487,3.65,5490,5490,5410,7130,3850,5490,5453.80,3.82,0,-33,5730,5610,5540,5420,5350,5575,5385,11,1640,100,3510,10,1,11469507,624,-147.03,1.41,12,0.02,-37.00,3857.00,8350,20250117,-34.85,4065,20241115,33.83,8350,-34.85,20250117,4490,21.16,20250409,8350,-34.85,20250117,4065,33.83,20241115,5.21,Y,219420,100,11 억,,438367,N,N,2970,N,00,N
20250515,160917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-160,5,-2.83,376485235,68007,46.49,5650,5660,5470,7340,3960,5650,5535.98,3.91,0,-11305,5783,5716,5613,5546,5443,5750,5580,11,1690,100,3610,10,1,11469507,630,-148.38,1.42,12,0.59,-37.00,3857.00,8350,20250117,-34.25,4065,20241115,35.06,8350,-34.25,20250117,4490,22.27,20250409,8350,-34.25,20250117,4065,35.06,20241115,5.22,Y,219420,100,11 억,,448311,N,N,2970,N,00,N
20250515,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,-170,5,-3.01,355294545,64145,43.85,5650,5660,5470,7340,3960,5650,5538.93,3.91,0,-10889,5783,5716,5613,5546,5443,5750,5580,11,1690,100,3610,10,1,11469507,629,-148.11,1.42,12,0.56,-37.00,3857.00,8350,20250117,-34.37,4065,20241115,34.81,8350,-34.37,20250117,4490,22.05,20250409,8350,-34.37,20250117,4065,34.81,20241115,5.22,Y,219420,100,11 억,,448311,N,N,6230,N,00,N
20250515,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-140,5,-2.48,303686795,54746,37.42,5650,5660,5500,7340,3960,5650,5547.20,3.91,0,-4616,5783,5716,5613,5546,5443,5750,5580,11,1690,100,3610,10,1,11469507,632,-148.92,1.43,12,0.48,-37.00,3857.00,8350,20250117,-34.01,4065,20241115,35.55,8350,-34.01,20250117,4490,22.72,20250409,8350,-34.01,20250117,4065,35.55,20241115,5.22,Y,219420,100,11 억,,448311,N,N,6230,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 160806 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 -210 5 -3.83 468716050 88152 129.30 5490 5490 5250 7130 3850 5490 5317.14 3.82 0 -12296 5730 5610 5540 5420 5350 5575 5385 11 1640 100 3510 10 1 11469507 606 -142.70 1.37 12 0.77 -37.00 3857.00 8350 20250117 -36.77 4065 20241115 29.89 8350 -36.77 20250117 4490 17.59 20250409 8350 -36.77 20250117 4065 29.89 20241115 5.21 Y 219420 100 11 억 438367 N N 4193 N 00 N
3 20250516 150822 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 -210 5 -3.83 454771980 85511 125.43 5490 5490 5250 7130 3850 5490 5318.29 3.82 0 -10569 5730 5610 5540 5420 5350 5575 5385 11 1640 100 3510 10 1 11469507 606 -142.70 1.37 12 0.75 -37.00 3857.00 8350 20250117 -36.77 4065 20241115 29.89 8350 -36.77 20250117 4490 17.59 20250409 8350 -36.77 20250117 4065 29.89 20241115 5.21 Y 219420 100 11 억 438367 N N 2970 N 00 N
4 20250516 140816 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 -220 5 -4.01 399685570 75044 110.07 5490 5490 5250 7130 3850 5490 5326.02 3.82 0 -4059 5730 5610 5540 5420 5350 5575 5385 11 1640 100 3510 10 1 11469507 604 -142.43 1.37 12 0.65 -37.00 3857.00 8350 20250117 -36.89 4065 20241115 29.64 8350 -36.89 20250117 4490 17.37 20250409 8350 -36.89 20250117 4065 29.64 20241115 5.21 Y 219420 100 11 억 438367 N N 2970 N 00 N
5 20250516 130813 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 -200 5 -3.64 363077920 68101 99.89 5490 5490 5250 7130 3850 5490 5331.46 3.82 0 349 5730 5610 5540 5420 5350 5575 5385 11 1640 100 3510 10 1 11469507 607 -142.97 1.37 12 0.59 -37.00 3857.00 8350 20250117 -36.65 4065 20241115 30.14 8350 -36.65 20250117 4490 17.82 20250409 8350 -36.65 20250117 4065 30.14 20241115 5.21 Y 219420 100 11 억 438367 N N 2970 N 00 N
6 20250516 120818 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 -200 5 -3.64 343355840 64366 94.41 5490 5490 5250 7130 3850 5490 5334.43 3.82 0 85 5730 5610 5540 5420 5350 5575 5385 11 1640 100 3510 10 1 11469507 607 -142.97 1.37 12 0.56 -37.00 3857.00 8350 20250117 -36.65 4065 20241115 30.14 8350 -36.65 20250117 4490 17.82 20250409 8350 -36.65 20250117 4065 30.14 20241115 5.21 Y 219420 100 11 억 438367 N N 2970 N 00 N
7 20250516 110745 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 -190 5 -3.46 286941940 53715 78.79 5490 5490 5250 7130 3850 5490 5341.93 3.82 0 2054 5730 5610 5540 5420 5350 5575 5385 11 1640 100 3510 10 1 11469507 608 -143.24 1.37 12 0.47 -37.00 3857.00 8350 20250117 -36.53 4065 20241115 30.38 8350 -36.53 20250117 4490 18.04 20250409 8350 -36.53 20250117 4065 30.38 20241115 5.21 Y 219420 100 11 억 438367 N N 2970 N 00 N
8 20250516 100810 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 -150 5 -2.73 155451305 28906 42.40 5490 5490 5320 7130 3850 5490 5377.82 3.82 0 -3594 5730 5610 5540 5420 5350 5575 5385 11 1640 100 3510 10 1 11469507 612 -144.32 1.38 12 0.25 -37.00 3857.00 8350 20250117 -36.05 4065 20241115 31.37 8350 -36.05 20250117 4490 18.93 20250409 8350 -36.05 20250117 4065 31.37 20241115 5.21 Y 219420 100 11 억 438367 N N 2970 N 00 N
9 20250516 090820 57 100.00 KOSDAQ IT 서비스 N N N N N 5440 -50 5 -0.91 13563590 2487 3.65 5490 5490 5410 7130 3850 5490 5453.80 3.82 0 -33 5730 5610 5540 5420 5350 5575 5385 11 1640 100 3510 10 1 11469507 624 -147.03 1.41 12 0.02 -37.00 3857.00 8350 20250117 -34.85 4065 20241115 33.83 8350 -34.85 20250117 4490 21.16 20250409 8350 -34.85 20250117 4065 33.83 20241115 5.21 Y 219420 100 11 억 438367 N N 2970 N 00 N
10 20250515 160917 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 -160 5 -2.83 376485235 68007 46.49 5650 5660 5470 7340 3960 5650 5535.98 3.91 0 -11305 5783 5716 5613 5546 5443 5750 5580 11 1690 100 3610 10 1 11469507 630 -148.38 1.42 12 0.59 -37.00 3857.00 8350 20250117 -34.25 4065 20241115 35.06 8350 -34.25 20250117 4490 22.27 20250409 8350 -34.25 20250117 4065 35.06 20241115 5.22 Y 219420 100 11 억 448311 N N 2970 N 00 N
11 20250515 150927 57 100.00 KOSDAQ IT 서비스 N N N N N 5480 -170 5 -3.01 355294545 64145 43.85 5650 5660 5470 7340 3960 5650 5538.93 3.91 0 -10889 5783 5716 5613 5546 5443 5750 5580 11 1690 100 3610 10 1 11469507 629 -148.11 1.42 12 0.56 -37.00 3857.00 8350 20250117 -34.37 4065 20241115 34.81 8350 -34.37 20250117 4490 22.05 20250409 8350 -34.37 20250117 4065 34.81 20241115 5.22 Y 219420 100 11 억 448311 N N 6230 N 00 N
12 20250515 140928 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -140 5 -2.48 303686795 54746 37.42 5650 5660 5500 7340 3960 5650 5547.20 3.91 0 -4616 5783 5716 5613 5546 5443 5750 5580 11 1690 100 3610 10 1 11469507 632 -148.92 1.43 12 0.48 -37.00 3857.00 8350 20250117 -34.01 4065 20241115 35.55 8350 -34.01 20250117 4490 22.72 20250409 8350 -34.01 20250117 4065 35.55 20241115 5.22 Y 219420 100 11 억 448311 N N 6230 N 00 N