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
333050/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
20250516,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-34,5,-2.37,338136192,238400,224.49,1434,1477,1383,1864,1004,1434,1418.36,1.28,0,23497,1521,1477,1455,1411,1389,1466,1400,25,430,100,1030,1,1,24613326,345,14.43,1.48,12,0.97,97.00,949.00,1996,20250415,-29.86,1152,20241112,21.53,1996,-29.86,20250415,1204,16.28,20250304,1996,-29.86,20250415,1152,21.53,20241112,1.16,Y,333050,100,24 억,,315216,N,N,0,N,00,N
20250516,150951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1417,-17,5,-1.19,268494545,188663,177.66,1434,1477,1409,1864,1004,1434,1423.14,1.28,0,20444,1521,1477,1455,1411,1389,1466,1400,25,430,100,1030,1,1,24613326,349,14.61,1.49,12,0.77,97.00,949.00,1996,20250415,-29.01,1152,20241112,23.00,1996,-29.01,20250415,1204,17.69,20250304,1996,-29.01,20250415,1152,23.00,20241112,1.16,Y,333050,100,24 억,,315216,N,N,0,N,00,N
20250516,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1442,8,2,0.56,222861699,156571,147.44,1434,1477,1409,1864,1004,1434,1423.39,1.28,0,24370,1521,1477,1455,1411,1389,1466,1400,25,430,100,1030,1,1,24613326,355,14.87,1.52,12,0.64,97.00,949.00,1996,20250415,-27.76,1152,20241112,25.17,1996,-27.76,20250415,1204,19.77,20250304,1996,-27.76,20250415,1152,25.17,20241112,1.16,Y,333050,100,24 억,,315216,N,N,0,N,00,N
20250516,130944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,-6,5,-0.42,198556654,139673,131.53,1434,1477,1409,1864,1004,1434,1421.58,1.28,0,27604,1521,1477,1455,1411,1389,1466,1400,25,430,100,1030,1,1,24613326,351,14.72,1.50,12,0.57,97.00,949.00,1996,20250415,-28.46,1152,20241112,23.96,1996,-28.46,20250415,1204,18.60,20250304,1996,-28.46,20250415,1152,23.96,20241112,1.16,Y,333050,100,24 억,,315216,N,N,0,N,00,N
20250516,120947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1413,-21,5,-1.46,134693730,94612,89.09,1434,1477,1409,1864,1004,1434,1423.64,1.28,0,3314,1521,1477,1455,1411,1389,1466,1400,25,430,100,1030,1,1,24613326,348,14.57,1.49,12,0.38,97.00,949.00,1996,20250415,-29.21,1152,20241112,22.66,1996,-29.21,20250415,1204,17.36,20250304,1996,-29.21,20250415,1152,22.66,20241112,1.16,Y,333050,100,24 억,,315216,N,N,0,N,00,N
20250516,110908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,-6,5,-0.42,118885920,83481,78.61,1434,1477,1409,1864,1004,1434,1424.11,1.28,0,6955,1521,1477,1455,1411,1389,1466,1400,25,430,100,1030,1,1,24613326,351,14.72,1.50,12,0.34,97.00,949.00,1996,20250415,-28.46,1152,20241112,23.96,1996,-28.46,20250415,1204,18.60,20250304,1996,-28.46,20250415,1152,23.96,20241112,1.16,Y,333050,100,24 억,,315216,N,N,0,N,00,N
20250516,100933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1411,-23,5,-1.60,90210117,63279,59.59,1434,1477,1409,1864,1004,1434,1425.59,1.28,0,5438,1521,1477,1455,1411,1389,1466,1400,25,430,100,1030,1,1,24613326,347,14.55,1.49,12,0.26,97.00,949.00,1996,20250415,-29.31,1152,20241112,22.48,1996,-29.31,20250415,1204,17.19,20250304,1996,-29.31,20250415,1152,22.48,20241112,1.16,Y,333050,100,24 억,,315216,N,N,0,N,00,N
20250516,090950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,-1,5,-0.07,28413949,19827,18.67,1434,1477,1430,1864,1004,1434,1433.09,1.28,0,5303,1521,1477,1455,1411,1389,1466,1400,25,430,100,1030,1,1,24613326,353,14.77,1.51,12,0.08,97.00,949.00,1996,20250415,-28.21,1152,20241112,24.39,1996,-28.21,20250415,1204,19.02,20250304,1996,-28.21,20250415,1152,24.39,20241112,1.16,Y,333050,100,24 억,,315216,N,N,0,N,00,N
20250515,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1434,-15,5,-1.04,152466274,105032,59.66,1442,1499,1433,1883,1015,1449,1451.67,1.26,0,4555,1532,1490,1465,1423,1398,1478,1411,25,434,100,1040,1,1,24613326,353,14.78,1.51,12,0.43,97.00,949.00,1996,20250415,-28.16,1152,20241112,24.48,1996,-28.16,20250415,1204,19.10,20250304,1996,-28.16,20250415,1152,24.48,20241112,1.35,Y,333050,100,24 억,,310587,N,N,0,N,00,N
20250515,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1439,-10,5,-0.69,136799151,94119,53.46,1442,1499,1438,1883,1015,1449,1453.47,1.26,0,6349,1532,1490,1465,1423,1398,1478,1411,25,434,100,1040,1,1,24613326,354,14.84,1.52,12,0.38,97.00,949.00,1996,20250415,-27.91,1152,20241112,24.91,1996,-27.91,20250415,1204,19.52,20250304,1996,-27.91,20250415,1152,24.91,20241112,1.35,Y,333050,100,24 억,,310587,N,N,0,N,00,N
20250515,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1443,-6,5,-0.41,128825243,88586,50.32,1442,1499,1442,1883,1015,1449,1454.24,1.26,0,5091,1532,1490,1465,1423,1398,1478,1411,25,434,100,1040,1,1,24613326,355,14.88,1.52,12,0.36,97.00,949.00,1996,20250415,-27.71,1152,20241112,25.26,1996,-27.71,20250415,1204,19.85,20250304,1996,-27.71,20250415,1152,25.26,20241112,1.35,Y,333050,100,24 억,,310587,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 160933 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 -34 5 -2.37 338136192 238400 224.49 1434 1477 1383 1864 1004 1434 1418.36 1.28 0 23497 1521 1477 1455 1411 1389 1466 1400 25 430 100 1030 1 1 24613326 345 14.43 1.48 12 0.97 97.00 949.00 1996 20250415 -29.86 1152 20241112 21.53 1996 -29.86 20250415 1204 16.28 20250304 1996 -29.86 20250415 1152 21.53 20241112 1.16 Y 333050 100 24 억 315216 N N 0 N 00 N
3 20250516 150951 57 100.00 KOSDAQ IT 서비스 N N N N N 1417 -17 5 -1.19 268494545 188663 177.66 1434 1477 1409 1864 1004 1434 1423.14 1.28 0 20444 1521 1477 1455 1411 1389 1466 1400 25 430 100 1030 1 1 24613326 349 14.61 1.49 12 0.77 97.00 949.00 1996 20250415 -29.01 1152 20241112 23.00 1996 -29.01 20250415 1204 17.69 20250304 1996 -29.01 20250415 1152 23.00 20241112 1.16 Y 333050 100 24 억 315216 N N 0 N 00 N
4 20250516 140945 57 100.00 KOSDAQ IT 서비스 N N N N N 1442 8 2 0.56 222861699 156571 147.44 1434 1477 1409 1864 1004 1434 1423.39 1.28 0 24370 1521 1477 1455 1411 1389 1466 1400 25 430 100 1030 1 1 24613326 355 14.87 1.52 12 0.64 97.00 949.00 1996 20250415 -27.76 1152 20241112 25.17 1996 -27.76 20250415 1204 19.77 20250304 1996 -27.76 20250415 1152 25.17 20241112 1.16 Y 333050 100 24 억 315216 N N 0 N 00 N
5 20250516 130944 57 100.00 KOSDAQ IT 서비스 N N N N N 1428 -6 5 -0.42 198556654 139673 131.53 1434 1477 1409 1864 1004 1434 1421.58 1.28 0 27604 1521 1477 1455 1411 1389 1466 1400 25 430 100 1030 1 1 24613326 351 14.72 1.50 12 0.57 97.00 949.00 1996 20250415 -28.46 1152 20241112 23.96 1996 -28.46 20250415 1204 18.60 20250304 1996 -28.46 20250415 1152 23.96 20241112 1.16 Y 333050 100 24 억 315216 N N 0 N 00 N
6 20250516 120947 57 100.00 KOSDAQ IT 서비스 N N N N N 1413 -21 5 -1.46 134693730 94612 89.09 1434 1477 1409 1864 1004 1434 1423.64 1.28 0 3314 1521 1477 1455 1411 1389 1466 1400 25 430 100 1030 1 1 24613326 348 14.57 1.49 12 0.38 97.00 949.00 1996 20250415 -29.21 1152 20241112 22.66 1996 -29.21 20250415 1204 17.36 20250304 1996 -29.21 20250415 1152 22.66 20241112 1.16 Y 333050 100 24 억 315216 N N 0 N 00 N
7 20250516 110908 57 100.00 KOSDAQ IT 서비스 N N N N N 1428 -6 5 -0.42 118885920 83481 78.61 1434 1477 1409 1864 1004 1434 1424.11 1.28 0 6955 1521 1477 1455 1411 1389 1466 1400 25 430 100 1030 1 1 24613326 351 14.72 1.50 12 0.34 97.00 949.00 1996 20250415 -28.46 1152 20241112 23.96 1996 -28.46 20250415 1204 18.60 20250304 1996 -28.46 20250415 1152 23.96 20241112 1.16 Y 333050 100 24 억 315216 N N 0 N 00 N
8 20250516 100933 57 100.00 KOSDAQ IT 서비스 N N N N N 1411 -23 5 -1.60 90210117 63279 59.59 1434 1477 1409 1864 1004 1434 1425.59 1.28 0 5438 1521 1477 1455 1411 1389 1466 1400 25 430 100 1030 1 1 24613326 347 14.55 1.49 12 0.26 97.00 949.00 1996 20250415 -29.31 1152 20241112 22.48 1996 -29.31 20250415 1204 17.19 20250304 1996 -29.31 20250415 1152 22.48 20241112 1.16 Y 333050 100 24 억 315216 N N 0 N 00 N
9 20250516 090950 57 100.00 KOSDAQ IT 서비스 N N N N N 1433 -1 5 -0.07 28413949 19827 18.67 1434 1477 1430 1864 1004 1434 1433.09 1.28 0 5303 1521 1477 1455 1411 1389 1466 1400 25 430 100 1030 1 1 24613326 353 14.77 1.51 12 0.08 97.00 949.00 1996 20250415 -28.21 1152 20241112 24.39 1996 -28.21 20250415 1204 19.02 20250304 1996 -28.21 20250415 1152 24.39 20241112 1.16 Y 333050 100 24 억 315216 N N 0 N 00 N
10 20250515 161100 57 100.00 KOSDAQ IT 서비스 N N N N N 1434 -15 5 -1.04 152466274 105032 59.66 1442 1499 1433 1883 1015 1449 1451.67 1.26 0 4555 1532 1490 1465 1423 1398 1478 1411 25 434 100 1040 1 1 24613326 353 14.78 1.51 12 0.43 97.00 949.00 1996 20250415 -28.16 1152 20241112 24.48 1996 -28.16 20250415 1204 19.10 20250304 1996 -28.16 20250415 1152 24.48 20241112 1.35 Y 333050 100 24 억 310587 N N 0 N 00 N
11 20250515 151113 57 100.00 KOSDAQ IT 서비스 N N N N N 1439 -10 5 -0.69 136799151 94119 53.46 1442 1499 1438 1883 1015 1449 1453.47 1.26 0 6349 1532 1490 1465 1423 1398 1478 1411 25 434 100 1040 1 1 24613326 354 14.84 1.52 12 0.38 97.00 949.00 1996 20250415 -27.91 1152 20241112 24.91 1996 -27.91 20250415 1204 19.52 20250304 1996 -27.91 20250415 1152 24.91 20241112 1.35 Y 333050 100 24 억 310587 N N 0 N 00 N
12 20250515 141113 57 100.00 KOSDAQ IT 서비스 N N N N N 1443 -6 5 -0.41 128825243 88586 50.32 1442 1499 1442 1883 1015 1449 1454.24 1.26 0 5091 1532 1490 1465 1423 1398 1478 1411 25 434 100 1040 1 1 24613326 355 14.88 1.52 12 0.36 97.00 949.00 1996 20250415 -27.71 1152 20241112 25.26 1996 -27.71 20250415 1204 19.85 20250304 1996 -27.71 20250415 1152 25.26 20241112 1.35 Y 333050 100 24 억 310587 N N 0 N 00 N