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
291810/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
20250516,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-30,5,-1.42,33407130,16081,101.93,2110,2140,2020,2740,1480,2110,2077.43,0.68,0,857,2233,2171,2138,2076,2043,2155,2060,57,630,500,1390,5,1,11357712,236,346.67,1.13,12,0.14,6.00,1840.00,3700,20240508,-43.78,1610,20241209,29.19,2350,-11.49,20250421,1750,18.86,20250107,3400,-38.82,20240516,1610,29.19,20241209,0.00,Y,291810,500,56 억,,77736,N,N,0,N,00,N
20250516,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-65,5,-3.08,28336240,13611,86.28,2110,2140,2045,2740,1480,2110,2081.86,0.68,0,969,2233,2171,2138,2076,2043,2155,2060,57,630,500,1390,5,1,11357712,232,340.83,1.11,12,0.12,6.00,1840.00,3700,20240508,-44.73,1610,20241209,27.02,2350,-12.98,20250421,1750,16.86,20250107,3400,-39.85,20240516,1610,27.02,20241209,0.00,Y,291810,500,56 억,,77736,N,N,0,N,00,N
20250516,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,-35,5,-1.66,16029775,7648,48.48,2110,2140,2075,2740,1480,2110,2095.94,0.68,0,305,2233,2171,2138,2076,2043,2155,2060,57,630,500,1390,5,1,11357712,236,345.83,1.13,12,0.07,6.00,1840.00,3700,20240508,-43.92,1610,20241209,28.88,2350,-11.70,20250421,1750,18.57,20250107,3400,-38.97,20240516,1610,28.88,20241209,0.00,Y,291810,500,56 억,,77736,N,N,0,N,00,N
20250516,130913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-20,5,-0.95,13002960,6191,39.24,2110,2140,2080,2740,1480,2110,2100.30,0.68,0,337,2233,2171,2138,2076,2043,2155,2060,57,630,500,1390,5,1,11357712,237,348.33,1.14,12,0.05,6.00,1840.00,3700,20240508,-43.51,1610,20241209,29.81,2350,-11.06,20250421,1750,19.43,20250107,3400,-38.53,20240516,1610,29.81,20241209,0.00,Y,291810,500,56 억,,77736,N,N,0,N,00,N
20250516,120918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-15,5,-0.71,10790900,5130,32.52,2110,2140,2080,2740,1480,2110,2103.49,0.68,0,307,2233,2171,2138,2076,2043,2155,2060,57,630,500,1390,5,1,11357712,238,349.17,1.14,12,0.05,6.00,1840.00,3700,20240508,-43.38,1610,20241209,30.12,2350,-10.85,20250421,1750,19.71,20250107,3400,-38.38,20240516,1610,30.12,20241209,0.00,Y,291810,500,56 억,,77736,N,N,0,N,00,N
20250516,110840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,5,2,0.24,8769980,4162,26.38,2110,2140,2090,2740,1480,2110,2107.16,0.68,0,310,2233,2171,2138,2076,2043,2155,2060,57,630,500,1390,5,1,11357712,240,352.50,1.15,12,0.04,6.00,1840.00,3700,20240508,-42.84,1610,20241209,31.37,2350,-10.00,20250421,1750,20.86,20250107,3400,-37.79,20240516,1610,31.37,20241209,0.00,Y,291810,500,56 억,,77736,N,N,0,N,00,N
20250516,100905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-5,5,-0.24,7213205,3422,21.69,2110,2140,2090,2740,1480,2110,2107.89,0.68,0,518,2233,2171,2138,2076,2043,2155,2060,57,630,500,1390,5,1,11357712,239,350.83,1.14,12,0.03,6.00,1840.00,3700,20240508,-43.11,1610,20241209,30.75,2350,-10.43,20250421,1750,20.29,20250107,3400,-38.09,20240516,1610,30.75,20241209,0.00,Y,291810,500,56 억,,77736,N,N,0,N,00,N
20250516,090920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,2075460,983,6.23,2110,2140,2100,2740,1480,2110,2111.35,0.68,0,97,2233,2171,2138,2076,2043,2155,2060,57,630,500,1390,5,1,11357712,239,350.00,1.14,12,0.01,6.00,1840.00,3700,20240508,-43.24,1610,20241209,30.43,2350,-10.64,20250421,1750,20.00,20250107,3400,-38.24,20240516,1610,30.43,20241209,0.00,Y,291810,500,56 억,,77736,N,N,0,N,00,N
20250515,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-35,5,-1.63,31787375,14770,127.43,2165,2200,2105,2785,1505,2145,2152.16,0.68,0,85,2265,2205,2160,2100,2055,2182,2077,57,640,500,1410,5,1,11357712,240,351.67,1.15,12,0.13,6.00,1840.00,3700,20240508,-42.97,1610,20241209,31.06,2350,-10.21,20250421,1750,20.57,20250107,3400,-37.94,20240516,1610,31.06,20241209,0.00,Y,291810,500,56 억,,77606,N,N,0,N,00,N
20250515,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,30,2,1.40,25404365,11745,101.33,2165,2200,2105,2785,1505,2145,2162.99,0.68,0,85,2265,2205,2160,2100,2055,2182,2077,57,640,500,1410,5,1,11357712,247,362.50,1.18,12,0.10,6.00,1840.00,3700,20240508,-41.22,1610,20241209,35.09,2350,-7.45,20250421,1750,24.29,20250107,3400,-36.03,20240516,1610,35.09,20241209,0.00,Y,291810,500,56 억,,77606,N,N,0,N,00,N
20250515,141038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-10,5,-0.47,23817050,11009,94.98,2165,2200,2105,2785,1505,2145,2163.42,0.68,0,196,2265,2205,2160,2100,2055,2182,2077,57,640,500,1410,5,1,11357712,242,355.83,1.16,12,0.10,6.00,1840.00,3700,20240508,-42.30,1610,20241209,32.61,2350,-9.15,20250421,1750,22.00,20250107,3400,-37.21,20240516,1610,32.61,20241209,0.00,Y,291810,500,56 억,,77606,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 160904 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 -30 5 -1.42 33407130 16081 101.93 2110 2140 2020 2740 1480 2110 2077.43 0.68 0 857 2233 2171 2138 2076 2043 2155 2060 57 630 500 1390 5 1 11357712 236 346.67 1.13 12 0.14 6.00 1840.00 3700 20240508 -43.78 1610 20241209 29.19 2350 -11.49 20250421 1750 18.86 20250107 3400 -38.82 20240516 1610 29.19 20241209 0.00 Y 291810 500 56 억 77736 N N 0 N 00 N
3 20250516 150921 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -65 5 -3.08 28336240 13611 86.28 2110 2140 2045 2740 1480 2110 2081.86 0.68 0 969 2233 2171 2138 2076 2043 2155 2060 57 630 500 1390 5 1 11357712 232 340.83 1.11 12 0.12 6.00 1840.00 3700 20240508 -44.73 1610 20241209 27.02 2350 -12.98 20250421 1750 16.86 20250107 3400 -39.85 20240516 1610 27.02 20241209 0.00 Y 291810 500 56 억 77736 N N 0 N 00 N
4 20250516 140915 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 -35 5 -1.66 16029775 7648 48.48 2110 2140 2075 2740 1480 2110 2095.94 0.68 0 305 2233 2171 2138 2076 2043 2155 2060 57 630 500 1390 5 1 11357712 236 345.83 1.13 12 0.07 6.00 1840.00 3700 20240508 -43.92 1610 20241209 28.88 2350 -11.70 20250421 1750 18.57 20250107 3400 -38.97 20240516 1610 28.88 20241209 0.00 Y 291810 500 56 억 77736 N N 0 N 00 N
5 20250516 130913 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 -20 5 -0.95 13002960 6191 39.24 2110 2140 2080 2740 1480 2110 2100.30 0.68 0 337 2233 2171 2138 2076 2043 2155 2060 57 630 500 1390 5 1 11357712 237 348.33 1.14 12 0.05 6.00 1840.00 3700 20240508 -43.51 1610 20241209 29.81 2350 -11.06 20250421 1750 19.43 20250107 3400 -38.53 20240516 1610 29.81 20241209 0.00 Y 291810 500 56 억 77736 N N 0 N 00 N
6 20250516 120918 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 -15 5 -0.71 10790900 5130 32.52 2110 2140 2080 2740 1480 2110 2103.49 0.68 0 307 2233 2171 2138 2076 2043 2155 2060 57 630 500 1390 5 1 11357712 238 349.17 1.14 12 0.05 6.00 1840.00 3700 20240508 -43.38 1610 20241209 30.12 2350 -10.85 20250421 1750 19.71 20250107 3400 -38.38 20240516 1610 30.12 20241209 0.00 Y 291810 500 56 억 77736 N N 0 N 00 N
7 20250516 110840 57 100.00 KOSDAQ IT 서비스 N N N N N 2115 5 2 0.24 8769980 4162 26.38 2110 2140 2090 2740 1480 2110 2107.16 0.68 0 310 2233 2171 2138 2076 2043 2155 2060 57 630 500 1390 5 1 11357712 240 352.50 1.15 12 0.04 6.00 1840.00 3700 20240508 -42.84 1610 20241209 31.37 2350 -10.00 20250421 1750 20.86 20250107 3400 -37.79 20240516 1610 31.37 20241209 0.00 Y 291810 500 56 억 77736 N N 0 N 00 N
8 20250516 100905 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 -5 5 -0.24 7213205 3422 21.69 2110 2140 2090 2740 1480 2110 2107.89 0.68 0 518 2233 2171 2138 2076 2043 2155 2060 57 630 500 1390 5 1 11357712 239 350.83 1.14 12 0.03 6.00 1840.00 3700 20240508 -43.11 1610 20241209 30.75 2350 -10.43 20250421 1750 20.29 20250107 3400 -38.09 20240516 1610 30.75 20241209 0.00 Y 291810 500 56 억 77736 N N 0 N 00 N
9 20250516 090920 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -10 5 -0.47 2075460 983 6.23 2110 2140 2100 2740 1480 2110 2111.35 0.68 0 97 2233 2171 2138 2076 2043 2155 2060 57 630 500 1390 5 1 11357712 239 350.00 1.14 12 0.01 6.00 1840.00 3700 20240508 -43.24 1610 20241209 30.43 2350 -10.64 20250421 1750 20.00 20250107 3400 -38.24 20240516 1610 30.43 20241209 0.00 Y 291810 500 56 억 77736 N N 0 N 00 N
10 20250515 161025 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -35 5 -1.63 31787375 14770 127.43 2165 2200 2105 2785 1505 2145 2152.16 0.68 0 85 2265 2205 2160 2100 2055 2182 2077 57 640 500 1410 5 1 11357712 240 351.67 1.15 12 0.13 6.00 1840.00 3700 20240508 -42.97 1610 20241209 31.06 2350 -10.21 20250421 1750 20.57 20250107 3400 -37.94 20240516 1610 31.06 20241209 0.00 Y 291810 500 56 억 77606 N N 0 N 00 N
11 20250515 151038 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 30 2 1.40 25404365 11745 101.33 2165 2200 2105 2785 1505 2145 2162.99 0.68 0 85 2265 2205 2160 2100 2055 2182 2077 57 640 500 1410 5 1 11357712 247 362.50 1.18 12 0.10 6.00 1840.00 3700 20240508 -41.22 1610 20241209 35.09 2350 -7.45 20250421 1750 24.29 20250107 3400 -36.03 20240516 1610 35.09 20241209 0.00 Y 291810 500 56 억 77606 N N 0 N 00 N
12 20250515 141038 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 -10 5 -0.47 23817050 11009 94.98 2165 2200 2105 2785 1505 2145 2163.42 0.68 0 196 2265 2205 2160 2100 2055 2182 2077 57 640 500 1410 5 1 11357712 242 355.83 1.16 12 0.10 6.00 1840.00 3700 20240508 -42.30 1610 20241209 32.61 2350 -9.15 20250421 1750 22.00 20250107 3400 -37.21 20240516 1610 32.61 20241209 0.00 Y 291810 500 56 억 77606 N N 0 N 00 N