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
239340/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
20250516,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-180,5,-7.17,2684934243,1117314,11.70,2460,2570,2315,3260,1760,2510,2403.33,0.90,0,30999,3230,2870,2670,2310,2110,2770,2210,27,750,100,1500,5,1,26979634,629,-12.46,3.03,12,4.14,-187.00,769.00,3795,20250415,-38.60,1280,20250407,82.03,3795,-38.60,20250415,1280,82.03,20250407,3795,-38.60,20250415,1280,82.03,20250407,0.84,Y,239340,100,26 억,,242267,N,N,16564,N,00,N
20250516,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-130,5,-5.18,2312238863,958846,10.04,2460,2570,2315,3260,1760,2510,2411.48,0.90,0,-1545,3230,2870,2670,2310,2110,2770,2210,27,750,100,1500,5,1,26979634,642,-12.73,3.09,12,3.55,-187.00,769.00,3795,20250415,-37.29,1280,20250407,85.94,3795,-37.29,20250415,1280,85.94,20250407,3795,-37.29,20250415,1280,85.94,20250407,0.84,Y,239340,100,26 억,,242267,N,N,1779,N,00,N
20250516,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-145,5,-5.78,2118562278,876981,9.19,2460,2570,2315,3260,1760,2510,2415.74,0.90,0,17506,3230,2870,2670,2310,2110,2770,2210,27,750,100,1500,5,1,26979634,638,-12.65,3.08,12,3.25,-187.00,769.00,3795,20250415,-37.68,1280,20250407,84.77,3795,-37.68,20250415,1280,84.77,20250407,3795,-37.68,20250415,1280,84.77,20250407,0.84,Y,239340,100,26 억,,242267,N,N,1779,N,00,N
20250516,130832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-170,5,-6.77,1870711191,771007,8.08,2460,2570,2340,3260,1760,2510,2426.32,0.90,0,5885,3230,2870,2670,2310,2110,2770,2210,27,750,100,1500,5,1,26979634,631,-12.51,3.04,12,2.86,-187.00,769.00,3795,20250415,-38.34,1280,20250407,82.81,3795,-38.34,20250415,1280,82.81,20250407,3795,-38.34,20250415,1280,82.81,20250407,0.84,Y,239340,100,26 억,,242267,N,N,1779,N,00,N
20250516,120837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-140,5,-5.58,1710704676,703104,7.37,2460,2570,2350,3260,1760,2510,2433.07,0.90,0,4046,3230,2870,2670,2310,2110,2770,2210,27,750,100,1500,5,1,26979634,639,-12.67,3.08,12,2.61,-187.00,769.00,3795,20250415,-37.55,1280,20250407,85.16,3795,-37.55,20250415,1280,85.16,20250407,3795,-37.55,20250415,1280,85.16,20250407,0.84,Y,239340,100,26 억,,242267,N,N,1779,N,00,N
20250516,110802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-110,5,-4.38,1414799751,578324,6.06,2460,2570,2380,3260,1760,2510,2446.38,0.90,0,-8799,3230,2870,2670,2310,2110,2770,2210,27,750,100,1500,5,1,26979634,648,-12.83,3.12,12,2.14,-187.00,769.00,3795,20250415,-36.76,1280,20250407,87.50,3795,-36.76,20250415,1280,87.50,20250407,3795,-36.76,20250415,1280,87.50,20250407,0.84,Y,239340,100,26 억,,242267,N,N,1779,N,00,N
20250516,100828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-95,5,-3.78,1158848445,471629,4.94,2460,2570,2400,3260,1760,2510,2457.12,0.90,0,-13129,3230,2870,2670,2310,2110,2770,2210,27,750,100,1500,5,1,26979634,652,-12.91,3.14,12,1.75,-187.00,769.00,3795,20250415,-36.36,1280,20250407,88.67,3795,-36.36,20250415,1280,88.67,20250407,3795,-36.36,20250415,1280,88.67,20250407,0.84,Y,239340,100,26 억,,242267,N,N,1779,N,00,N
20250516,090838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-55,5,-2.19,362823840,146851,1.54,2460,2570,2450,3260,1760,2510,2470.69,0.90,0,-18997,3230,2870,2670,2310,2110,2770,2210,27,750,100,1500,5,1,26979634,662,-13.13,3.19,12,0.54,-187.00,769.00,3795,20250415,-35.31,1280,20250407,91.80,3795,-35.31,20250415,1280,91.80,20250407,3795,-35.31,20250415,1280,91.80,20250407,0.84,Y,239340,100,26 억,,242267,N,N,1779,N,00,N
20250515,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-100,5,-3.83,26766315388,9517629,418.40,2665,3030,2470,3390,1830,2610,2812.51,1.26,0,-158719,3023,2816,2703,2496,2383,2760,2440,27,780,100,1560,5,1,26979634,677,-13.42,3.26,12,35.28,-187.00,769.00,3795,20250415,-33.86,1280,20250407,96.09,3795,-33.86,20250415,1280,96.09,20250407,3795,-33.86,20250415,1280,96.09,20250407,0.81,Y,239340,100,26 억,,339586,N,N,1779,N,00,N
20250515,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-90,5,-3.45,26506901813,9414904,413.89,2665,3030,2470,3390,1830,2610,2815.42,1.26,0,-177295,3023,2816,2703,2496,2383,2760,2440,27,780,100,1560,5,1,26979634,680,-13.48,3.28,12,34.90,-187.00,769.00,3795,20250415,-33.60,1280,20250407,96.88,3795,-33.60,20250415,1280,96.88,20250407,3795,-33.60,20250415,1280,96.88,20250407,0.81,Y,239340,100,26 억,,339586,N,N,6470,N,00,N
20250515,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-50,5,-1.92,25665290970,9081259,399.22,2665,3030,2485,3390,1830,2610,2826.18,1.26,0,-240012,3023,2816,2703,2496,2383,2760,2440,27,780,100,1560,5,1,26979634,691,-13.69,3.33,12,33.66,-187.00,769.00,3795,20250415,-32.54,1280,20250407,100.00,3795,-32.54,20250415,1280,100.00,20250407,3795,-32.54,20250415,1280,100.00,20250407,0.81,Y,239340,100,26 억,,339586,N,N,6470,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 160824 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 -180 5 -7.17 2684934243 1117314 11.70 2460 2570 2315 3260 1760 2510 2403.33 0.90 0 30999 3230 2870 2670 2310 2110 2770 2210 27 750 100 1500 5 1 26979634 629 -12.46 3.03 12 4.14 -187.00 769.00 3795 20250415 -38.60 1280 20250407 82.03 3795 -38.60 20250415 1280 82.03 20250407 3795 -38.60 20250415 1280 82.03 20250407 0.84 Y 239340 100 26 억 242267 N N 16564 N 00 N
3 20250516 150840 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 -130 5 -5.18 2312238863 958846 10.04 2460 2570 2315 3260 1760 2510 2411.48 0.90 0 -1545 3230 2870 2670 2310 2110 2770 2210 27 750 100 1500 5 1 26979634 642 -12.73 3.09 12 3.55 -187.00 769.00 3795 20250415 -37.29 1280 20250407 85.94 3795 -37.29 20250415 1280 85.94 20250407 3795 -37.29 20250415 1280 85.94 20250407 0.84 Y 239340 100 26 억 242267 N N 1779 N 00 N
4 20250516 140835 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -145 5 -5.78 2118562278 876981 9.19 2460 2570 2315 3260 1760 2510 2415.74 0.90 0 17506 3230 2870 2670 2310 2110 2770 2210 27 750 100 1500 5 1 26979634 638 -12.65 3.08 12 3.25 -187.00 769.00 3795 20250415 -37.68 1280 20250407 84.77 3795 -37.68 20250415 1280 84.77 20250407 3795 -37.68 20250415 1280 84.77 20250407 0.84 Y 239340 100 26 억 242267 N N 1779 N 00 N
5 20250516 130832 57 100.00 KOSDAQ IT 서비스 N N N N N 2340 -170 5 -6.77 1870711191 771007 8.08 2460 2570 2340 3260 1760 2510 2426.32 0.90 0 5885 3230 2870 2670 2310 2110 2770 2210 27 750 100 1500 5 1 26979634 631 -12.51 3.04 12 2.86 -187.00 769.00 3795 20250415 -38.34 1280 20250407 82.81 3795 -38.34 20250415 1280 82.81 20250407 3795 -38.34 20250415 1280 82.81 20250407 0.84 Y 239340 100 26 억 242267 N N 1779 N 00 N
6 20250516 120837 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -140 5 -5.58 1710704676 703104 7.37 2460 2570 2350 3260 1760 2510 2433.07 0.90 0 4046 3230 2870 2670 2310 2110 2770 2210 27 750 100 1500 5 1 26979634 639 -12.67 3.08 12 2.61 -187.00 769.00 3795 20250415 -37.55 1280 20250407 85.16 3795 -37.55 20250415 1280 85.16 20250407 3795 -37.55 20250415 1280 85.16 20250407 0.84 Y 239340 100 26 억 242267 N N 1779 N 00 N
7 20250516 110802 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 -110 5 -4.38 1414799751 578324 6.06 2460 2570 2380 3260 1760 2510 2446.38 0.90 0 -8799 3230 2870 2670 2310 2110 2770 2210 27 750 100 1500 5 1 26979634 648 -12.83 3.12 12 2.14 -187.00 769.00 3795 20250415 -36.76 1280 20250407 87.50 3795 -36.76 20250415 1280 87.50 20250407 3795 -36.76 20250415 1280 87.50 20250407 0.84 Y 239340 100 26 억 242267 N N 1779 N 00 N
8 20250516 100828 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -95 5 -3.78 1158848445 471629 4.94 2460 2570 2400 3260 1760 2510 2457.12 0.90 0 -13129 3230 2870 2670 2310 2110 2770 2210 27 750 100 1500 5 1 26979634 652 -12.91 3.14 12 1.75 -187.00 769.00 3795 20250415 -36.36 1280 20250407 88.67 3795 -36.36 20250415 1280 88.67 20250407 3795 -36.36 20250415 1280 88.67 20250407 0.84 Y 239340 100 26 억 242267 N N 1779 N 00 N
9 20250516 090838 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -55 5 -2.19 362823840 146851 1.54 2460 2570 2450 3260 1760 2510 2470.69 0.90 0 -18997 3230 2870 2670 2310 2110 2770 2210 27 750 100 1500 5 1 26979634 662 -13.13 3.19 12 0.54 -187.00 769.00 3795 20250415 -35.31 1280 20250407 91.80 3795 -35.31 20250415 1280 91.80 20250407 3795 -35.31 20250415 1280 91.80 20250407 0.84 Y 239340 100 26 억 242267 N N 1779 N 00 N
10 20250515 160938 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 -100 5 -3.83 26766315388 9517629 418.40 2665 3030 2470 3390 1830 2610 2812.51 1.26 0 -158719 3023 2816 2703 2496 2383 2760 2440 27 780 100 1560 5 1 26979634 677 -13.42 3.26 12 35.28 -187.00 769.00 3795 20250415 -33.86 1280 20250407 96.09 3795 -33.86 20250415 1280 96.09 20250407 3795 -33.86 20250415 1280 96.09 20250407 0.81 Y 239340 100 26 억 339586 N N 1779 N 00 N
11 20250515 150949 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 -90 5 -3.45 26506901813 9414904 413.89 2665 3030 2470 3390 1830 2610 2815.42 1.26 0 -177295 3023 2816 2703 2496 2383 2760 2440 27 780 100 1560 5 1 26979634 680 -13.48 3.28 12 34.90 -187.00 769.00 3795 20250415 -33.60 1280 20250407 96.88 3795 -33.60 20250415 1280 96.88 20250407 3795 -33.60 20250415 1280 96.88 20250407 0.81 Y 239340 100 26 억 339586 N N 6470 N 00 N
12 20250515 140950 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 -50 5 -1.92 25665290970 9081259 399.22 2665 3030 2485 3390 1830 2610 2826.18 1.26 0 -240012 3023 2816 2703 2496 2383 2760 2440 27 780 100 1560 5 1 26979634 691 -13.69 3.33 12 33.66 -187.00 769.00 3795 20250415 -32.54 1280 20250407 100.00 3795 -32.54 20250415 1280 100.00 20250407 3795 -32.54 20250415 1280 100.00 20250407 0.81 Y 239340 100 26 억 339586 N N 6470 N 00 N