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
321820/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
20250516,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13520,-110,5,-0.81,945838670,70324,65.13,13680,13680,13310,17710,9550,13630,13449.72,2.57,0,-30770,13976,13802,13496,13322,13016,13890,13410,78,4080,500,9540,10,1,15591376,2108,-23.39,7.78,12,0.45,-578.00,1737.00,23000,20241106,-41.22,8930,20240805,51.40,14120,-4.25,20250107,9880,36.84,20250311,23000,-41.22,20241106,8930,51.40,20240805,0.02,Y,321820,500,77 억,,400126,N,N,1830,N,00,N
20250516,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13440,-190,5,-1.39,846495110,62972,58.33,13680,13680,13310,17710,9550,13630,13442.40,2.57,0,-28725,13976,13802,13496,13322,13016,13890,13410,78,4080,500,9540,10,1,15591376,2095,-23.25,7.74,12,0.40,-578.00,1737.00,23000,20241106,-41.57,8930,20240805,50.50,14120,-4.82,20250107,9880,36.03,20250311,23000,-41.57,20241106,8930,50.50,20240805,0.02,Y,321820,500,77 억,,400126,N,N,1097,N,00,N
20250516,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13380,-250,5,-1.83,805022810,59878,55.46,13680,13680,13310,17710,9550,13630,13444.38,2.57,0,-27639,13976,13802,13496,13322,13016,13890,13410,78,4080,500,9540,10,1,15591376,2086,-23.15,7.70,12,0.38,-578.00,1737.00,23000,20241106,-41.83,8930,20240805,49.83,14120,-5.24,20250107,9880,35.43,20250311,23000,-41.83,20241106,8930,49.83,20240805,0.02,Y,321820,500,77 억,,400126,N,N,1097,N,00,N
20250516,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13370,-260,5,-1.91,729164110,54192,50.19,13680,13680,13340,17710,9550,13630,13455.20,2.57,0,-25131,13976,13802,13496,13322,13016,13890,13410,78,4080,500,9540,10,1,15591376,2085,-23.13,7.70,12,0.35,-578.00,1737.00,23000,20241106,-41.87,8930,20240805,49.72,14120,-5.31,20250107,9880,35.32,20250311,23000,-41.87,20241106,8930,49.72,20240805,0.02,Y,321820,500,77 억,,400126,N,N,1097,N,00,N
20250516,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13400,-230,5,-1.69,622870830,46244,42.83,13680,13680,13370,17710,9550,13630,13469.22,2.57,0,-21620,13976,13802,13496,13322,13016,13890,13410,78,4080,500,9540,10,1,15591376,2089,-23.18,7.71,12,0.30,-578.00,1737.00,23000,20241106,-41.74,8930,20240805,50.06,14120,-5.10,20250107,9880,35.63,20250311,23000,-41.74,20241106,8930,50.06,20240805,0.02,Y,321820,500,77 억,,400126,N,N,1097,N,00,N
20250516,110901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13440,-190,5,-1.39,483647320,35862,33.22,13680,13680,13410,17710,9550,13630,13486.35,2.57,0,-13324,13976,13802,13496,13322,13016,13890,13410,78,4080,500,9540,10,1,15591376,2095,-23.25,7.74,12,0.23,-578.00,1737.00,23000,20241106,-41.57,8930,20240805,50.50,14120,-4.82,20250107,9880,36.03,20250311,23000,-41.57,20241106,8930,50.50,20240805,0.02,Y,321820,500,77 억,,400126,N,N,1097,N,00,N
20250516,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13510,-120,5,-0.88,280822455,20784,19.25,13680,13680,13440,17710,9550,13630,13511.47,2.57,0,-5918,13976,13802,13496,13322,13016,13890,13410,78,4080,500,9540,10,1,15591376,2106,-23.37,7.78,12,0.13,-578.00,1737.00,23000,20241106,-41.26,8930,20240805,51.29,14120,-4.32,20250107,9880,36.74,20250311,23000,-41.26,20241106,8930,51.29,20240805,0.02,Y,321820,500,77 억,,400126,N,N,1097,N,00,N
20250516,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13460,-170,5,-1.25,101631320,7508,6.95,13680,13680,13460,17710,9550,13630,13536.40,2.57,0,-1587,13976,13802,13496,13322,13016,13890,13410,78,4080,500,9540,10,1,15591376,2099,-23.29,7.75,12,0.05,-578.00,1737.00,23000,20241106,-41.48,8930,20240805,50.73,14120,-4.67,20250107,9880,36.23,20250311,23000,-41.48,20241106,8930,50.73,20240805,0.02,Y,321820,500,77 억,,400126,N,N,1097,N,00,N
20250515,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13630,360,2,2.71,1456342975,107967,171.76,13420,13670,13190,17250,9290,13270,13488.78,2.37,0,30594,13470,13370,13210,13110,12950,13420,13160,78,3980,500,9280,10,1,15591376,2125,-23.58,7.85,12,0.69,-578.00,1737.00,23000,20241106,-40.74,8930,20240805,52.63,14120,-3.47,20250107,9880,37.96,20250311,23000,-40.74,20241106,8930,52.63,20240805,0.02,Y,321820,500,77 억,,369385,N,N,1097,N,00,N
20250515,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13640,370,2,2.79,1378084905,102230,162.63,13420,13640,13190,17250,9290,13270,13480.24,2.37,0,30432,13470,13370,13210,13110,12950,13420,13160,78,3980,500,9280,10,1,15591376,2127,-23.60,7.85,12,0.66,-578.00,1737.00,23000,20241106,-40.70,8930,20240805,52.74,14120,-3.40,20250107,9880,38.06,20250311,23000,-40.70,20241106,8930,52.74,20240805,0.02,Y,321820,500,77 억,,369385,N,N,1667,N,00,N
20250515,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13570,300,2,2.26,1194168145,88686,141.09,13420,13640,13190,17250,9290,13270,13465.13,2.37,0,26602,13470,13370,13210,13110,12950,13420,13160,78,3980,500,9280,10,1,15591376,2116,-23.48,7.81,12,0.57,-578.00,1737.00,23000,20241106,-41.00,8930,20240805,51.96,14120,-3.90,20250107,9880,37.35,20250311,23000,-41.00,20241106,8930,51.96,20240805,0.02,Y,321820,500,77 억,,369385,N,N,1667,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 160927 57 100.00 KOSDAQ IT 서비스 N N N N N 13520 -110 5 -0.81 945838670 70324 65.13 13680 13680 13310 17710 9550 13630 13449.72 2.57 0 -30770 13976 13802 13496 13322 13016 13890 13410 78 4080 500 9540 10 1 15591376 2108 -23.39 7.78 12 0.45 -578.00 1737.00 23000 20241106 -41.22 8930 20240805 51.40 14120 -4.25 20250107 9880 36.84 20250311 23000 -41.22 20241106 8930 51.40 20240805 0.02 Y 321820 500 77 억 400126 N N 1830 N 00 N
3 20250516 150944 57 100.00 KOSDAQ IT 서비스 N N N N N 13440 -190 5 -1.39 846495110 62972 58.33 13680 13680 13310 17710 9550 13630 13442.40 2.57 0 -28725 13976 13802 13496 13322 13016 13890 13410 78 4080 500 9540 10 1 15591376 2095 -23.25 7.74 12 0.40 -578.00 1737.00 23000 20241106 -41.57 8930 20240805 50.50 14120 -4.82 20250107 9880 36.03 20250311 23000 -41.57 20241106 8930 50.50 20240805 0.02 Y 321820 500 77 억 400126 N N 1097 N 00 N
4 20250516 140938 57 100.00 KOSDAQ IT 서비스 N N N N N 13380 -250 5 -1.83 805022810 59878 55.46 13680 13680 13310 17710 9550 13630 13444.38 2.57 0 -27639 13976 13802 13496 13322 13016 13890 13410 78 4080 500 9540 10 1 15591376 2086 -23.15 7.70 12 0.38 -578.00 1737.00 23000 20241106 -41.83 8930 20240805 49.83 14120 -5.24 20250107 9880 35.43 20250311 23000 -41.83 20241106 8930 49.83 20240805 0.02 Y 321820 500 77 억 400126 N N 1097 N 00 N
5 20250516 130937 57 100.00 KOSDAQ IT 서비스 N N N N N 13370 -260 5 -1.91 729164110 54192 50.19 13680 13680 13340 17710 9550 13630 13455.20 2.57 0 -25131 13976 13802 13496 13322 13016 13890 13410 78 4080 500 9540 10 1 15591376 2085 -23.13 7.70 12 0.35 -578.00 1737.00 23000 20241106 -41.87 8930 20240805 49.72 14120 -5.31 20250107 9880 35.32 20250311 23000 -41.87 20241106 8930 49.72 20240805 0.02 Y 321820 500 77 억 400126 N N 1097 N 00 N
6 20250516 120940 57 100.00 KOSDAQ IT 서비스 N N N N N 13400 -230 5 -1.69 622870830 46244 42.83 13680 13680 13370 17710 9550 13630 13469.22 2.57 0 -21620 13976 13802 13496 13322 13016 13890 13410 78 4080 500 9540 10 1 15591376 2089 -23.18 7.71 12 0.30 -578.00 1737.00 23000 20241106 -41.74 8930 20240805 50.06 14120 -5.10 20250107 9880 35.63 20250311 23000 -41.74 20241106 8930 50.06 20240805 0.02 Y 321820 500 77 억 400126 N N 1097 N 00 N
7 20250516 110901 57 100.00 KOSDAQ IT 서비스 N N N N N 13440 -190 5 -1.39 483647320 35862 33.22 13680 13680 13410 17710 9550 13630 13486.35 2.57 0 -13324 13976 13802 13496 13322 13016 13890 13410 78 4080 500 9540 10 1 15591376 2095 -23.25 7.74 12 0.23 -578.00 1737.00 23000 20241106 -41.57 8930 20240805 50.50 14120 -4.82 20250107 9880 36.03 20250311 23000 -41.57 20241106 8930 50.50 20240805 0.02 Y 321820 500 77 억 400126 N N 1097 N 00 N
8 20250516 100927 57 100.00 KOSDAQ IT 서비스 N N N N N 13510 -120 5 -0.88 280822455 20784 19.25 13680 13680 13440 17710 9550 13630 13511.47 2.57 0 -5918 13976 13802 13496 13322 13016 13890 13410 78 4080 500 9540 10 1 15591376 2106 -23.37 7.78 12 0.13 -578.00 1737.00 23000 20241106 -41.26 8930 20240805 51.29 14120 -4.32 20250107 9880 36.74 20250311 23000 -41.26 20241106 8930 51.29 20240805 0.02 Y 321820 500 77 억 400126 N N 1097 N 00 N
9 20250516 090943 57 100.00 KOSDAQ IT 서비스 N N N N N 13460 -170 5 -1.25 101631320 7508 6.95 13680 13680 13460 17710 9550 13630 13536.40 2.57 0 -1587 13976 13802 13496 13322 13016 13890 13410 78 4080 500 9540 10 1 15591376 2099 -23.29 7.75 12 0.05 -578.00 1737.00 23000 20241106 -41.48 8930 20240805 50.73 14120 -4.67 20250107 9880 36.23 20250311 23000 -41.48 20241106 8930 50.73 20240805 0.02 Y 321820 500 77 억 400126 N N 1097 N 00 N
10 20250515 161052 57 100.00 KOSDAQ IT 서비스 N N N N N 13630 360 2 2.71 1456342975 107967 171.76 13420 13670 13190 17250 9290 13270 13488.78 2.37 0 30594 13470 13370 13210 13110 12950 13420 13160 78 3980 500 9280 10 1 15591376 2125 -23.58 7.85 12 0.69 -578.00 1737.00 23000 20241106 -40.74 8930 20240805 52.63 14120 -3.47 20250107 9880 37.96 20250311 23000 -40.74 20241106 8930 52.63 20240805 0.02 Y 321820 500 77 억 369385 N N 1097 N 00 N
11 20250515 151105 57 100.00 KOSDAQ IT 서비스 N N N N N 13640 370 2 2.79 1378084905 102230 162.63 13420 13640 13190 17250 9290 13270 13480.24 2.37 0 30432 13470 13370 13210 13110 12950 13420 13160 78 3980 500 9280 10 1 15591376 2127 -23.60 7.85 12 0.66 -578.00 1737.00 23000 20241106 -40.70 8930 20240805 52.74 14120 -3.40 20250107 9880 38.06 20250311 23000 -40.70 20241106 8930 52.74 20240805 0.02 Y 321820 500 77 억 369385 N N 1667 N 00 N
12 20250515 141105 57 100.00 KOSDAQ IT 서비스 N N N N N 13570 300 2 2.26 1194168145 88686 141.09 13420 13640 13190 17250 9290 13270 13465.13 2.37 0 26602 13470 13370 13210 13110 12950 13420 13160 78 3980 500 9280 10 1 15591376 2116 -23.48 7.81 12 0.57 -578.00 1737.00 23000 20241106 -41.00 8930 20240805 51.96 14120 -3.90 20250107 9880 37.35 20250311 23000 -41.00 20241106 8930 51.96 20240805 0.02 Y 321820 500 77 억 369385 N N 1667 N 00 N