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
290270/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
20250516,160901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,-5,5,-0.14,32018535,9123,46.61,3485,3580,3480,4585,2475,3530,3509.65,2.10,0,176,3650,3590,3545,3485,3440,3567,3462,48,1055,500,2470,5,1,9607672,339,8.49,0.73,12,0.09,415.00,4851.00,4850,20240507,-27.32,3095,20241209,13.89,4750,-25.79,20250107,3155,11.73,20250102,4750,-25.79,20250107,3095,13.89,20241209,0.76,Y,290270,500,48 억,,201440,N,N,0,N,00,N
20250516,150918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,-20,5,-0.57,29910200,8525,43.55,3485,3580,3480,4585,2475,3530,3508.53,2.10,0,111,3650,3590,3545,3485,3440,3567,3462,48,1055,500,2470,5,1,9607672,337,8.46,0.72,12,0.09,415.00,4851.00,4850,20240507,-27.63,3095,20241209,13.41,4750,-26.11,20250107,3155,11.25,20250102,4750,-26.11,20250107,3095,13.41,20241209,0.76,Y,290270,500,48 억,,201440,N,N,0,N,00,N
20250516,140913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,-35,5,-0.99,29426050,8387,42.85,3485,3580,3480,4585,2475,3530,3508.53,2.10,0,230,3650,3590,3545,3485,3440,3567,3462,48,1055,500,2470,5,1,9607672,336,8.42,0.72,12,0.09,415.00,4851.00,4850,20240507,-27.94,3095,20241209,12.92,4750,-26.42,20250107,3155,10.78,20250102,4750,-26.42,20250107,3095,12.92,20241209,0.76,Y,290270,500,48 억,,201440,N,N,0,N,00,N
20250516,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,-25,5,-0.71,28971435,8257,42.18,3485,3580,3480,4585,2475,3530,3508.71,2.10,0,274,3650,3590,3545,3485,3440,3567,3462,48,1055,500,2470,5,1,9607672,337,8.45,0.72,12,0.09,415.00,4851.00,4850,20240507,-27.73,3095,20241209,13.25,4750,-26.21,20250107,3155,11.09,20250102,4750,-26.21,20250107,3095,13.25,20241209,0.76,Y,290270,500,48 억,,201440,N,N,0,N,00,N
20250516,120915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,-25,5,-0.71,26250970,7480,38.21,3485,3580,3480,4585,2475,3530,3509.49,2.10,0,282,3650,3590,3545,3485,3440,3567,3462,48,1055,500,2470,5,1,9607672,337,8.45,0.72,12,0.08,415.00,4851.00,4850,20240507,-27.73,3095,20241209,13.25,4750,-26.21,20250107,3155,11.09,20250102,4750,-26.21,20250107,3095,13.25,20241209,0.76,Y,290270,500,48 억,,201440,N,N,0,N,00,N
20250516,110837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,-15,5,-0.42,17688065,5038,25.74,3485,3580,3480,4585,2475,3530,3510.93,2.10,0,462,3650,3590,3545,3485,3440,3567,3462,48,1055,500,2470,5,1,9607672,338,8.47,0.72,12,0.05,415.00,4851.00,4850,20240507,-27.53,3095,20241209,13.57,4750,-26.00,20250107,3155,11.41,20250102,4750,-26.00,20250107,3095,13.57,20241209,0.76,Y,290270,500,48 억,,201440,N,N,0,N,00,N
20250516,100903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,-20,5,-0.57,14825220,4222,21.57,3485,3580,3480,4585,2475,3530,3511.42,2.10,0,565,3650,3590,3545,3485,3440,3567,3462,48,1055,500,2470,5,1,9607672,337,8.46,0.72,12,0.04,415.00,4851.00,4850,20240507,-27.63,3095,20241209,13.41,4750,-26.11,20250107,3155,11.25,20250102,4750,-26.11,20250107,3095,13.41,20241209,0.76,Y,290270,500,48 억,,201440,N,N,0,N,00,N
20250516,090917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-30,5,-0.85,5512670,1579,8.07,3485,3530,3480,4585,2475,3530,3491.24,2.10,0,110,3650,3590,3545,3485,3440,3567,3462,48,1055,500,2470,5,1,9607672,336,8.43,0.72,12,0.02,415.00,4851.00,4850,20240507,-27.84,3095,20241209,13.09,4750,-26.32,20250107,3155,10.94,20250102,4750,-26.32,20250107,3095,13.09,20241209,0.76,Y,290270,500,48 억,,201440,N,N,0,N,00,N
20250515,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-55,5,-1.53,69077230,19554,90.61,3585,3605,3500,4660,2510,3585,3532.64,2.10,0,-498,3688,3636,3578,3526,3468,3607,3497,48,1075,500,2500,5,1,9607672,339,8.51,0.73,12,0.20,415.00,4851.00,4855,20240502,-27.29,3095,20241209,14.05,4750,-25.68,20250107,3155,11.89,20250102,4750,-25.68,20250107,3095,14.05,20241209,0.76,Y,290270,500,48 억,,201922,N,N,0,N,00,N
20250515,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-40,5,-1.12,68784045,19471,90.22,3585,3605,3500,4660,2510,3585,3532.64,2.10,0,-433,3688,3636,3578,3526,3468,3607,3497,48,1075,500,2500,5,1,9607672,341,8.54,0.73,12,0.20,415.00,4851.00,4855,20240502,-26.98,3095,20241209,14.54,4750,-25.37,20250107,3155,12.36,20250102,4750,-25.37,20250107,3095,14.54,20241209,0.76,Y,290270,500,48 억,,201922,N,N,0,N,00,N
20250515,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-55,5,-1.53,64176845,18169,84.19,3585,3605,3500,4660,2510,3585,3532.22,2.10,0,-317,3688,3636,3578,3526,3468,3607,3497,48,1075,500,2500,5,1,9607672,339,8.51,0.73,12,0.19,415.00,4851.00,4855,20240502,-27.29,3095,20241209,14.05,4750,-25.68,20250107,3155,11.89,20250102,4750,-25.68,20250107,3095,14.05,20241209,0.76,Y,290270,500,48 억,,201922,N,N,0,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 160901 57 100.00 KOSDAQ IT 서비스 N N N N N 3525 -5 5 -0.14 32018535 9123 46.61 3485 3580 3480 4585 2475 3530 3509.65 2.10 0 176 3650 3590 3545 3485 3440 3567 3462 48 1055 500 2470 5 1 9607672 339 8.49 0.73 12 0.09 415.00 4851.00 4850 20240507 -27.32 3095 20241209 13.89 4750 -25.79 20250107 3155 11.73 20250102 4750 -25.79 20250107 3095 13.89 20241209 0.76 Y 290270 500 48 억 201440 N N 0 N 00 N
3 20250516 150918 57 100.00 KOSDAQ IT 서비스 N N N N N 3510 -20 5 -0.57 29910200 8525 43.55 3485 3580 3480 4585 2475 3530 3508.53 2.10 0 111 3650 3590 3545 3485 3440 3567 3462 48 1055 500 2470 5 1 9607672 337 8.46 0.72 12 0.09 415.00 4851.00 4850 20240507 -27.63 3095 20241209 13.41 4750 -26.11 20250107 3155 11.25 20250102 4750 -26.11 20250107 3095 13.41 20241209 0.76 Y 290270 500 48 억 201440 N N 0 N 00 N
4 20250516 140913 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 -35 5 -0.99 29426050 8387 42.85 3485 3580 3480 4585 2475 3530 3508.53 2.10 0 230 3650 3590 3545 3485 3440 3567 3462 48 1055 500 2470 5 1 9607672 336 8.42 0.72 12 0.09 415.00 4851.00 4850 20240507 -27.94 3095 20241209 12.92 4750 -26.42 20250107 3155 10.78 20250102 4750 -26.42 20250107 3095 12.92 20241209 0.76 Y 290270 500 48 억 201440 N N 0 N 00 N
5 20250516 130910 57 100.00 KOSDAQ IT 서비스 N N N N N 3505 -25 5 -0.71 28971435 8257 42.18 3485 3580 3480 4585 2475 3530 3508.71 2.10 0 274 3650 3590 3545 3485 3440 3567 3462 48 1055 500 2470 5 1 9607672 337 8.45 0.72 12 0.09 415.00 4851.00 4850 20240507 -27.73 3095 20241209 13.25 4750 -26.21 20250107 3155 11.09 20250102 4750 -26.21 20250107 3095 13.25 20241209 0.76 Y 290270 500 48 억 201440 N N 0 N 00 N
6 20250516 120915 57 100.00 KOSDAQ IT 서비스 N N N N N 3505 -25 5 -0.71 26250970 7480 38.21 3485 3580 3480 4585 2475 3530 3509.49 2.10 0 282 3650 3590 3545 3485 3440 3567 3462 48 1055 500 2470 5 1 9607672 337 8.45 0.72 12 0.08 415.00 4851.00 4850 20240507 -27.73 3095 20241209 13.25 4750 -26.21 20250107 3155 11.09 20250102 4750 -26.21 20250107 3095 13.25 20241209 0.76 Y 290270 500 48 억 201440 N N 0 N 00 N
7 20250516 110837 57 100.00 KOSDAQ IT 서비스 N N N N N 3515 -15 5 -0.42 17688065 5038 25.74 3485 3580 3480 4585 2475 3530 3510.93 2.10 0 462 3650 3590 3545 3485 3440 3567 3462 48 1055 500 2470 5 1 9607672 338 8.47 0.72 12 0.05 415.00 4851.00 4850 20240507 -27.53 3095 20241209 13.57 4750 -26.00 20250107 3155 11.41 20250102 4750 -26.00 20250107 3095 13.57 20241209 0.76 Y 290270 500 48 억 201440 N N 0 N 00 N
8 20250516 100903 57 100.00 KOSDAQ IT 서비스 N N N N N 3510 -20 5 -0.57 14825220 4222 21.57 3485 3580 3480 4585 2475 3530 3511.42 2.10 0 565 3650 3590 3545 3485 3440 3567 3462 48 1055 500 2470 5 1 9607672 337 8.46 0.72 12 0.04 415.00 4851.00 4850 20240507 -27.63 3095 20241209 13.41 4750 -26.11 20250107 3155 11.25 20250102 4750 -26.11 20250107 3095 13.41 20241209 0.76 Y 290270 500 48 억 201440 N N 0 N 00 N
9 20250516 090917 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 -30 5 -0.85 5512670 1579 8.07 3485 3530 3480 4585 2475 3530 3491.24 2.10 0 110 3650 3590 3545 3485 3440 3567 3462 48 1055 500 2470 5 1 9607672 336 8.43 0.72 12 0.02 415.00 4851.00 4850 20240507 -27.84 3095 20241209 13.09 4750 -26.32 20250107 3155 10.94 20250102 4750 -26.32 20250107 3095 13.09 20241209 0.76 Y 290270 500 48 억 201440 N N 0 N 00 N
10 20250515 161022 57 100.00 KOSDAQ IT 서비스 N N N N N 3530 -55 5 -1.53 69077230 19554 90.61 3585 3605 3500 4660 2510 3585 3532.64 2.10 0 -498 3688 3636 3578 3526 3468 3607 3497 48 1075 500 2500 5 1 9607672 339 8.51 0.73 12 0.20 415.00 4851.00 4855 20240502 -27.29 3095 20241209 14.05 4750 -25.68 20250107 3155 11.89 20250102 4750 -25.68 20250107 3095 14.05 20241209 0.76 Y 290270 500 48 억 201922 N N 0 N 00 N
11 20250515 151034 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 -40 5 -1.12 68784045 19471 90.22 3585 3605 3500 4660 2510 3585 3532.64 2.10 0 -433 3688 3636 3578 3526 3468 3607 3497 48 1075 500 2500 5 1 9607672 341 8.54 0.73 12 0.20 415.00 4851.00 4855 20240502 -26.98 3095 20241209 14.54 4750 -25.37 20250107 3155 12.36 20250102 4750 -25.37 20250107 3095 14.54 20241209 0.76 Y 290270 500 48 억 201922 N N 0 N 00 N
12 20250515 141035 57 100.00 KOSDAQ IT 서비스 N N N N N 3530 -55 5 -1.53 64176845 18169 84.19 3585 3605 3500 4660 2510 3585 3532.22 2.10 0 -317 3688 3636 3578 3526 3468 3607 3497 48 1075 500 2500 5 1 9607672 339 8.51 0.73 12 0.19 415.00 4851.00 4855 20240502 -27.29 3095 20241209 14.05 4750 -25.68 20250107 3155 11.89 20250102 4750 -25.68 20250107 3095 14.05 20241209 0.76 Y 290270 500 48 억 201922 N N 0 N 00 N