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
304100/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
20250516,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32000,-1600,5,-4.76,9965241800,310299,77.06,33150,33450,31500,43650,23550,33600,32114.95,0.79,0,28812,36333,34966,34283,32916,32233,34625,32575,61,10050,500,23520,50,1,12130568,3882,-81.42,5.42,12,2.56,-393.00,5905.00,40750,20250414,-21.47,12340,20240805,159.32,40750,-21.47,20250414,20300,57.64,20250331,40750,-21.47,20250414,12340,159.32,20240805,5.56,Y,304100,500,60 억,,95251,N,N,2480,N,00,N
20250516,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32050,-1550,5,-4.61,9529442700,296686,73.68,33150,33450,31500,43650,23550,33600,32119.60,0.79,0,25241,36333,34966,34283,32916,32233,34625,32575,61,10050,500,23520,50,1,12130568,3888,-81.55,5.43,12,2.45,-393.00,5905.00,40750,20250414,-21.35,12340,20240805,159.72,40750,-21.35,20250414,20300,57.88,20250331,40750,-21.35,20250414,12340,159.72,20240805,5.56,Y,304100,500,60 억,,95251,N,N,5261,N,00,N
20250516,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32100,-1500,5,-4.46,8501453825,264542,65.70,33150,33450,31500,43650,23550,33600,32136.47,0.79,0,17198,36333,34966,34283,32916,32233,34625,32575,61,10050,500,23520,50,1,12130568,3894,-81.68,5.44,12,2.18,-393.00,5905.00,40750,20250414,-21.23,12340,20240805,160.13,40750,-21.23,20250414,20300,58.13,20250331,40750,-21.23,20250414,12340,160.13,20240805,5.56,Y,304100,500,60 억,,95251,N,N,5261,N,00,N
20250516,130924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32150,-1450,5,-4.32,7875712625,245072,60.87,33150,33450,31500,43650,23550,33600,32136.29,0.79,0,15247,36333,34966,34283,32916,32233,34625,32575,61,10050,500,23520,50,1,12130568,3900,-81.81,5.44,12,2.02,-393.00,5905.00,40750,20250414,-21.10,12340,20240805,160.53,40750,-21.10,20250414,20300,58.37,20250331,40750,-21.10,20250414,12340,160.53,20240805,5.56,Y,304100,500,60 억,,95251,N,N,5261,N,00,N
20250516,120927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31750,-1850,5,-5.51,7222912450,224623,55.79,33150,33450,31500,43650,23550,33600,32155.68,0.79,0,13643,36333,34966,34283,32916,32233,34625,32575,61,10050,500,23520,50,1,12130568,3851,-80.79,5.38,12,1.85,-393.00,5905.00,40750,20250414,-22.09,12340,20240805,157.29,40750,-22.09,20250414,20300,56.40,20250331,40750,-22.09,20250414,12340,157.29,20240805,5.56,Y,304100,500,60 억,,95251,N,N,5261,N,00,N
20250516,110849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31900,-1700,5,-5.06,5720644750,177175,44.00,33150,33450,31800,43650,23550,33600,32288.07,0.79,0,9397,36333,34966,34283,32916,32233,34625,32575,61,10050,500,23520,50,1,12130568,3870,-81.17,5.40,12,1.46,-393.00,5905.00,40750,20250414,-21.72,12340,20240805,158.51,40750,-21.72,20250414,20300,57.14,20250331,40750,-21.72,20250414,12340,158.51,20240805,5.56,Y,304100,500,60 억,,95251,N,N,5261,N,00,N
20250516,100915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32050,-1550,5,-4.61,4440286575,137134,34.06,33150,33450,31800,43650,23550,33600,32379.14,0.79,0,9127,36333,34966,34283,32916,32233,34625,32575,61,10050,500,23520,50,1,12130568,3888,-81.55,5.43,12,1.13,-393.00,5905.00,40750,20250414,-21.35,12340,20240805,159.72,40750,-21.35,20250414,20300,57.88,20250331,40750,-21.35,20250414,12340,159.72,20240805,5.56,Y,304100,500,60 억,,95251,N,N,5261,N,00,N
20250516,090930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32400,-1200,5,-3.57,1122874850,34360,8.53,33150,33450,32300,43650,23550,33600,32679.58,0.79,0,2946,36333,34966,34283,32916,32233,34625,32575,61,10050,500,23520,50,1,12130568,3930,-82.44,5.49,12,0.28,-393.00,5905.00,40750,20250414,-20.49,12340,20240805,162.56,40750,-20.49,20250414,20300,59.61,20250331,40750,-20.49,20250414,12340,162.56,20240805,5.56,Y,304100,500,60 억,,95251,N,N,5261,N,00,N
20250515,161037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33600,-800,5,-2.33,13925784450,402648,102.01,34650,35650,33600,44700,24100,34400,34585.57,1.08,0,-26452,35866,35132,34366,33632,32866,35500,34000,61,10300,500,24080,50,1,12130568,4076,-85.50,5.69,12,3.32,-393.00,5905.00,40750,20250414,-17.55,12340,20240805,172.29,40750,-17.55,20250414,20300,65.52,20250331,40750,-17.55,20250414,12340,172.29,20240805,5.97,Y,304100,500,60 억,,131323,N,N,5261,N,00,N
20250515,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33650,-750,5,-2.18,13461527125,388843,98.52,34650,35650,33650,44700,24100,34400,34619.44,1.08,0,-26375,35866,35132,34366,33632,32866,35500,34000,61,10300,500,24080,50,1,12130568,4082,-85.62,5.70,12,3.21,-393.00,5905.00,40750,20250414,-17.42,12340,20240805,172.69,40750,-17.42,20250414,20300,65.76,20250331,40750,-17.42,20250414,12340,172.69,20240805,5.97,Y,304100,500,60 억,,131323,N,N,4801,N,00,N
20250515,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33850,-550,5,-1.60,12503447375,360477,91.33,34650,35650,33750,44700,24100,34400,34685.84,1.08,0,-25273,35866,35132,34366,33632,32866,35500,34000,61,10300,500,24080,50,1,12130568,4106,-86.13,5.73,12,2.97,-393.00,5905.00,40750,20250414,-16.93,12340,20240805,174.31,40750,-16.93,20250414,20300,66.75,20250331,40750,-16.93,20250414,12340,174.31,20240805,5.97,Y,304100,500,60 억,,131323,N,N,4801,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 160914 57 100.00 KOSDAQ IT 서비스 N N N N N 32000 -1600 5 -4.76 9965241800 310299 77.06 33150 33450 31500 43650 23550 33600 32114.95 0.79 0 28812 36333 34966 34283 32916 32233 34625 32575 61 10050 500 23520 50 1 12130568 3882 -81.42 5.42 12 2.56 -393.00 5905.00 40750 20250414 -21.47 12340 20240805 159.32 40750 -21.47 20250414 20300 57.64 20250331 40750 -21.47 20250414 12340 159.32 20240805 5.56 Y 304100 500 60 억 95251 N N 2480 N 00 N
3 20250516 150931 57 100.00 KOSDAQ IT 서비스 N N N N N 32050 -1550 5 -4.61 9529442700 296686 73.68 33150 33450 31500 43650 23550 33600 32119.60 0.79 0 25241 36333 34966 34283 32916 32233 34625 32575 61 10050 500 23520 50 1 12130568 3888 -81.55 5.43 12 2.45 -393.00 5905.00 40750 20250414 -21.35 12340 20240805 159.72 40750 -21.35 20250414 20300 57.88 20250331 40750 -21.35 20250414 12340 159.72 20240805 5.56 Y 304100 500 60 억 95251 N N 5261 N 00 N
4 20250516 140925 57 100.00 KOSDAQ IT 서비스 N N N N N 32100 -1500 5 -4.46 8501453825 264542 65.70 33150 33450 31500 43650 23550 33600 32136.47 0.79 0 17198 36333 34966 34283 32916 32233 34625 32575 61 10050 500 23520 50 1 12130568 3894 -81.68 5.44 12 2.18 -393.00 5905.00 40750 20250414 -21.23 12340 20240805 160.13 40750 -21.23 20250414 20300 58.13 20250331 40750 -21.23 20250414 12340 160.13 20240805 5.56 Y 304100 500 60 억 95251 N N 5261 N 00 N
5 20250516 130924 57 100.00 KOSDAQ IT 서비스 N N N N N 32150 -1450 5 -4.32 7875712625 245072 60.87 33150 33450 31500 43650 23550 33600 32136.29 0.79 0 15247 36333 34966 34283 32916 32233 34625 32575 61 10050 500 23520 50 1 12130568 3900 -81.81 5.44 12 2.02 -393.00 5905.00 40750 20250414 -21.10 12340 20240805 160.53 40750 -21.10 20250414 20300 58.37 20250331 40750 -21.10 20250414 12340 160.53 20240805 5.56 Y 304100 500 60 억 95251 N N 5261 N 00 N
6 20250516 120927 57 100.00 KOSDAQ IT 서비스 N N N N N 31750 -1850 5 -5.51 7222912450 224623 55.79 33150 33450 31500 43650 23550 33600 32155.68 0.79 0 13643 36333 34966 34283 32916 32233 34625 32575 61 10050 500 23520 50 1 12130568 3851 -80.79 5.38 12 1.85 -393.00 5905.00 40750 20250414 -22.09 12340 20240805 157.29 40750 -22.09 20250414 20300 56.40 20250331 40750 -22.09 20250414 12340 157.29 20240805 5.56 Y 304100 500 60 억 95251 N N 5261 N 00 N
7 20250516 110849 57 100.00 KOSDAQ IT 서비스 N N N N N 31900 -1700 5 -5.06 5720644750 177175 44.00 33150 33450 31800 43650 23550 33600 32288.07 0.79 0 9397 36333 34966 34283 32916 32233 34625 32575 61 10050 500 23520 50 1 12130568 3870 -81.17 5.40 12 1.46 -393.00 5905.00 40750 20250414 -21.72 12340 20240805 158.51 40750 -21.72 20250414 20300 57.14 20250331 40750 -21.72 20250414 12340 158.51 20240805 5.56 Y 304100 500 60 억 95251 N N 5261 N 00 N
8 20250516 100915 57 100.00 KOSDAQ IT 서비스 N N N N N 32050 -1550 5 -4.61 4440286575 137134 34.06 33150 33450 31800 43650 23550 33600 32379.14 0.79 0 9127 36333 34966 34283 32916 32233 34625 32575 61 10050 500 23520 50 1 12130568 3888 -81.55 5.43 12 1.13 -393.00 5905.00 40750 20250414 -21.35 12340 20240805 159.72 40750 -21.35 20250414 20300 57.88 20250331 40750 -21.35 20250414 12340 159.72 20240805 5.56 Y 304100 500 60 억 95251 N N 5261 N 00 N
9 20250516 090930 57 100.00 KOSDAQ IT 서비스 N N N N N 32400 -1200 5 -3.57 1122874850 34360 8.53 33150 33450 32300 43650 23550 33600 32679.58 0.79 0 2946 36333 34966 34283 32916 32233 34625 32575 61 10050 500 23520 50 1 12130568 3930 -82.44 5.49 12 0.28 -393.00 5905.00 40750 20250414 -20.49 12340 20240805 162.56 40750 -20.49 20250414 20300 59.61 20250331 40750 -20.49 20250414 12340 162.56 20240805 5.56 Y 304100 500 60 억 95251 N N 5261 N 00 N
10 20250515 161037 57 100.00 KOSDAQ IT 서비스 N N N N N 33600 -800 5 -2.33 13925784450 402648 102.01 34650 35650 33600 44700 24100 34400 34585.57 1.08 0 -26452 35866 35132 34366 33632 32866 35500 34000 61 10300 500 24080 50 1 12130568 4076 -85.50 5.69 12 3.32 -393.00 5905.00 40750 20250414 -17.55 12340 20240805 172.29 40750 -17.55 20250414 20300 65.52 20250331 40750 -17.55 20250414 12340 172.29 20240805 5.97 Y 304100 500 60 억 131323 N N 5261 N 00 N
11 20250515 151049 57 100.00 KOSDAQ IT 서비스 N N N N N 33650 -750 5 -2.18 13461527125 388843 98.52 34650 35650 33650 44700 24100 34400 34619.44 1.08 0 -26375 35866 35132 34366 33632 32866 35500 34000 61 10300 500 24080 50 1 12130568 4082 -85.62 5.70 12 3.21 -393.00 5905.00 40750 20250414 -17.42 12340 20240805 172.69 40750 -17.42 20250414 20300 65.76 20250331 40750 -17.42 20250414 12340 172.69 20240805 5.97 Y 304100 500 60 억 131323 N N 4801 N 00 N
12 20250515 141050 57 100.00 KOSDAQ IT 서비스 N N N N N 33850 -550 5 -1.60 12503447375 360477 91.33 34650 35650 33750 44700 24100 34400 34685.84 1.08 0 -25273 35866 35132 34366 33632 32866 35500 34000 61 10300 500 24080 50 1 12130568 4106 -86.13 5.73 12 2.97 -393.00 5905.00 40750 20250414 -16.93 12340 20240805 174.31 40750 -16.93 20250414 20300 66.75 20250331 40750 -16.93 20250414 12340 174.31 20240805 5.97 Y 304100 500 60 억 131323 N N 4801 N 00 N