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
234300/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
20250516,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,-25,5,-0.63,416151563,106647,106.55,3950,3970,3860,5130,2765,3950,3902.14,5.80,0,-14065,4053,4001,3953,3901,3853,3977,3877,139,1180,500,2760,5,1,27520215,1080,18.26,1.05,12,0.39,215.00,3725.00,6110,20240920,-35.76,3050,20240805,28.69,4435,-11.50,20250124,3430,14.43,20250403,6110,-35.76,20240920,3050,28.69,20240805,4.57,Y,234300,500,139 억,,1596938,N,N,12871,N,00,N
20250516,150836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,-60,5,-1.52,374699963,95986,95.90,3950,3970,3860,5130,2765,3950,3903.69,5.80,0,-8789,4053,4001,3953,3901,3853,3977,3877,139,1180,500,2760,5,1,27520215,1071,18.09,1.04,12,0.35,215.00,3725.00,6110,20240920,-36.33,3050,20240805,27.54,4435,-12.29,20250124,3430,13.41,20250403,6110,-36.33,20240920,3050,27.54,20240805,4.57,Y,234300,500,139 억,,1596938,N,N,7469,N,00,N
20250516,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,-65,5,-1.65,262842403,67130,67.07,3950,3970,3885,5130,2765,3950,3915.42,5.80,0,-2004,4053,4001,3953,3901,3853,3977,3877,139,1180,500,2760,5,1,27520215,1069,18.07,1.04,12,0.24,215.00,3725.00,6110,20240920,-36.42,3050,20240805,27.38,4435,-12.40,20250124,3430,13.27,20250403,6110,-36.42,20240920,3050,27.38,20240805,4.57,Y,234300,500,139 억,,1596938,N,N,7469,N,00,N
20250516,130827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,-25,5,-0.63,201114129,51288,51.24,3950,3970,3900,5130,2765,3950,3921.27,5.80,0,8551,4053,4001,3953,3901,3853,3977,3877,139,1180,500,2760,5,1,27520215,1080,18.26,1.05,12,0.19,215.00,3725.00,6110,20240920,-35.76,3050,20240805,28.69,4435,-11.50,20250124,3430,14.43,20250403,6110,-35.76,20240920,3050,28.69,20240805,4.57,Y,234300,500,139 억,,1596938,N,N,7469,N,00,N
20250516,120832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,-25,5,-0.63,161953905,41287,41.25,3950,3970,3900,5130,2765,3950,3922.64,5.80,0,5705,4053,4001,3953,3901,3853,3977,3877,139,1180,500,2760,5,1,27520215,1080,18.26,1.05,12,0.15,215.00,3725.00,6110,20240920,-35.76,3050,20240805,28.69,4435,-11.50,20250124,3430,14.43,20250403,6110,-35.76,20240920,3050,28.69,20240805,4.57,Y,234300,500,139 억,,1596938,N,N,7469,N,00,N
20250516,110758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,-30,5,-0.76,140512395,35820,35.79,3950,3970,3900,5130,2765,3950,3922.74,5.80,0,6615,4053,4001,3953,3901,3853,3977,3877,139,1180,500,2760,5,1,27520215,1079,18.23,1.05,12,0.13,215.00,3725.00,6110,20240920,-35.84,3050,20240805,28.52,4435,-11.61,20250124,3430,14.29,20250403,6110,-35.84,20240920,3050,28.52,20240805,4.57,Y,234300,500,139 억,,1596938,N,N,7469,N,00,N
20250516,100824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,-30,5,-0.76,107634400,27415,27.39,3950,3970,3900,5130,2765,3950,3926.11,5.80,0,5532,4053,4001,3953,3901,3853,3977,3877,139,1180,500,2760,5,1,27520215,1079,18.23,1.05,12,0.10,215.00,3725.00,6110,20240920,-35.84,3050,20240805,28.52,4435,-11.61,20250124,3430,14.29,20250403,6110,-35.84,20240920,3050,28.52,20240805,4.57,Y,234300,500,139 억,,1596938,N,N,7469,N,00,N
20250516,090835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3970,20,2,0.51,25481015,6452,6.45,3950,3970,3915,5130,2765,3950,3949.32,5.80,0,3200,4053,4001,3953,3901,3853,3977,3877,139,1180,500,2760,5,1,27520215,1093,18.47,1.07,12,0.02,215.00,3725.00,6110,20240920,-35.02,3050,20240805,30.16,4435,-10.48,20250124,3430,15.74,20250403,6110,-35.02,20240920,3050,30.16,20240805,4.57,Y,234300,500,139 억,,1596938,N,N,7469,N,00,N
20250515,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,-50,5,-1.25,393986881,100039,113.95,4005,4005,3905,5200,2800,4000,3938.32,5.88,0,-20753,4073,4036,4013,3976,3953,4025,3965,139,1200,500,2800,5,1,27520215,1087,18.37,1.06,12,0.36,215.00,3725.00,6110,20240920,-35.35,3050,20240805,29.51,4435,-10.94,20250124,3430,15.16,20250403,6110,-35.35,20240920,3050,29.51,20240805,4.65,Y,234300,500,139 억,,1616900,N,N,7469,N,00,N
20250515,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,-40,5,-1.00,378445125,96103,109.46,4005,4005,3905,5200,2800,4000,3937.91,5.88,0,-19318,4073,4036,4013,3976,3953,4025,3965,139,1200,500,2800,5,1,27520215,1090,18.42,1.06,12,0.35,215.00,3725.00,6110,20240920,-35.19,3050,20240805,29.84,4435,-10.71,20250124,3430,15.45,20250403,6110,-35.19,20240920,3050,29.84,20240805,4.65,Y,234300,500,139 억,,1616900,N,N,4994,N,00,N
20250515,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,-55,5,-1.38,339552005,86234,98.22,4005,4005,3905,5200,2800,4000,3937.57,5.88,0,-23549,4073,4036,4013,3976,3953,4025,3965,139,1200,500,2800,5,1,27520215,1086,18.35,1.06,12,0.31,215.00,3725.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3430,15.01,20250403,6110,-35.43,20240920,3050,29.34,20240805,4.65,Y,234300,500,139 억,,1616900,N,N,4994,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 160820 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 -25 5 -0.63 416151563 106647 106.55 3950 3970 3860 5130 2765 3950 3902.14 5.80 0 -14065 4053 4001 3953 3901 3853 3977 3877 139 1180 500 2760 5 1 27520215 1080 18.26 1.05 12 0.39 215.00 3725.00 6110 20240920 -35.76 3050 20240805 28.69 4435 -11.50 20250124 3430 14.43 20250403 6110 -35.76 20240920 3050 28.69 20240805 4.57 Y 234300 500 139 억 1596938 N N 12871 N 00 N
3 20250516 150836 57 100.00 KOSDAQ IT 서비스 N N N N N 3890 -60 5 -1.52 374699963 95986 95.90 3950 3970 3860 5130 2765 3950 3903.69 5.80 0 -8789 4053 4001 3953 3901 3853 3977 3877 139 1180 500 2760 5 1 27520215 1071 18.09 1.04 12 0.35 215.00 3725.00 6110 20240920 -36.33 3050 20240805 27.54 4435 -12.29 20250124 3430 13.41 20250403 6110 -36.33 20240920 3050 27.54 20240805 4.57 Y 234300 500 139 억 1596938 N N 7469 N 00 N
4 20250516 140831 57 100.00 KOSDAQ IT 서비스 N N N N N 3885 -65 5 -1.65 262842403 67130 67.07 3950 3970 3885 5130 2765 3950 3915.42 5.80 0 -2004 4053 4001 3953 3901 3853 3977 3877 139 1180 500 2760 5 1 27520215 1069 18.07 1.04 12 0.24 215.00 3725.00 6110 20240920 -36.42 3050 20240805 27.38 4435 -12.40 20250124 3430 13.27 20250403 6110 -36.42 20240920 3050 27.38 20240805 4.57 Y 234300 500 139 억 1596938 N N 7469 N 00 N
5 20250516 130827 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 -25 5 -0.63 201114129 51288 51.24 3950 3970 3900 5130 2765 3950 3921.27 5.80 0 8551 4053 4001 3953 3901 3853 3977 3877 139 1180 500 2760 5 1 27520215 1080 18.26 1.05 12 0.19 215.00 3725.00 6110 20240920 -35.76 3050 20240805 28.69 4435 -11.50 20250124 3430 14.43 20250403 6110 -35.76 20240920 3050 28.69 20240805 4.57 Y 234300 500 139 억 1596938 N N 7469 N 00 N
6 20250516 120832 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 -25 5 -0.63 161953905 41287 41.25 3950 3970 3900 5130 2765 3950 3922.64 5.80 0 5705 4053 4001 3953 3901 3853 3977 3877 139 1180 500 2760 5 1 27520215 1080 18.26 1.05 12 0.15 215.00 3725.00 6110 20240920 -35.76 3050 20240805 28.69 4435 -11.50 20250124 3430 14.43 20250403 6110 -35.76 20240920 3050 28.69 20240805 4.57 Y 234300 500 139 억 1596938 N N 7469 N 00 N
7 20250516 110758 57 100.00 KOSDAQ IT 서비스 N N N N N 3920 -30 5 -0.76 140512395 35820 35.79 3950 3970 3900 5130 2765 3950 3922.74 5.80 0 6615 4053 4001 3953 3901 3853 3977 3877 139 1180 500 2760 5 1 27520215 1079 18.23 1.05 12 0.13 215.00 3725.00 6110 20240920 -35.84 3050 20240805 28.52 4435 -11.61 20250124 3430 14.29 20250403 6110 -35.84 20240920 3050 28.52 20240805 4.57 Y 234300 500 139 억 1596938 N N 7469 N 00 N
8 20250516 100824 57 100.00 KOSDAQ IT 서비스 N N N N N 3920 -30 5 -0.76 107634400 27415 27.39 3950 3970 3900 5130 2765 3950 3926.11 5.80 0 5532 4053 4001 3953 3901 3853 3977 3877 139 1180 500 2760 5 1 27520215 1079 18.23 1.05 12 0.10 215.00 3725.00 6110 20240920 -35.84 3050 20240805 28.52 4435 -11.61 20250124 3430 14.29 20250403 6110 -35.84 20240920 3050 28.52 20240805 4.57 Y 234300 500 139 억 1596938 N N 7469 N 00 N
9 20250516 090835 57 100.00 KOSDAQ IT 서비스 N N N N N 3970 20 2 0.51 25481015 6452 6.45 3950 3970 3915 5130 2765 3950 3949.32 5.80 0 3200 4053 4001 3953 3901 3853 3977 3877 139 1180 500 2760 5 1 27520215 1093 18.47 1.07 12 0.02 215.00 3725.00 6110 20240920 -35.02 3050 20240805 30.16 4435 -10.48 20250124 3430 15.74 20250403 6110 -35.02 20240920 3050 30.16 20240805 4.57 Y 234300 500 139 억 1596938 N N 7469 N 00 N
10 20250515 160933 57 100.00 KOSDAQ IT 서비스 N N N N N 3950 -50 5 -1.25 393986881 100039 113.95 4005 4005 3905 5200 2800 4000 3938.32 5.88 0 -20753 4073 4036 4013 3976 3953 4025 3965 139 1200 500 2800 5 1 27520215 1087 18.37 1.06 12 0.36 215.00 3725.00 6110 20240920 -35.35 3050 20240805 29.51 4435 -10.94 20250124 3430 15.16 20250403 6110 -35.35 20240920 3050 29.51 20240805 4.65 Y 234300 500 139 억 1616900 N N 7469 N 00 N
11 20250515 150944 57 100.00 KOSDAQ IT 서비스 N N N N N 3960 -40 5 -1.00 378445125 96103 109.46 4005 4005 3905 5200 2800 4000 3937.91 5.88 0 -19318 4073 4036 4013 3976 3953 4025 3965 139 1200 500 2800 5 1 27520215 1090 18.42 1.06 12 0.35 215.00 3725.00 6110 20240920 -35.19 3050 20240805 29.84 4435 -10.71 20250124 3430 15.45 20250403 6110 -35.19 20240920 3050 29.84 20240805 4.65 Y 234300 500 139 억 1616900 N N 4994 N 00 N
12 20250515 140945 57 100.00 KOSDAQ IT 서비스 N N N N N 3945 -55 5 -1.38 339552005 86234 98.22 4005 4005 3905 5200 2800 4000 3937.57 5.88 0 -23549 4073 4036 4013 3976 3953 4025 3965 139 1200 500 2800 5 1 27520215 1086 18.35 1.06 12 0.31 215.00 3725.00 6110 20240920 -35.43 3050 20240805 29.34 4435 -11.05 20250124 3430 15.01 20250403 6110 -35.43 20240920 3050 29.34 20240805 4.65 Y 234300 500 139 억 1616900 N N 4994 N 00 N