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
336060/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
20250516,160936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,-29,5,-2.28,321609367,256688,153.16,1251,1275,1237,1653,891,1272,1252.92,2.59,0,-10659,1308,1290,1275,1257,1242,1282,1249,48,381,100,780,1,1,48155200,599,18.28,1.52,12,0.53,68.00,816.00,2210,20240619,-43.76,1018,20241210,22.10,1420,-12.46,20250107,1137,9.32,20250408,2210,-43.76,20240619,1018,22.10,20241210,3.66,Y,336060,100,48 억,,1248431,N,N,15,N,00,N
20250516,150953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,-27,5,-2.12,311714613,248718,148.41,1251,1275,1237,1653,891,1272,1253.29,2.59,0,-6016,1308,1290,1275,1257,1242,1282,1249,48,381,100,780,1,1,48155200,600,18.31,1.53,12,0.52,68.00,816.00,2210,20240619,-43.67,1018,20241210,22.30,1420,-12.32,20250107,1137,9.50,20250408,2210,-43.67,20240619,1018,22.30,20241210,3.66,Y,336060,100,48 억,,1248431,N,N,2559,N,00,N
20250516,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1244,-28,5,-2.20,294258050,234652,140.01,1251,1275,1240,1653,891,1272,1254.02,2.59,0,-5039,1308,1290,1275,1257,1242,1282,1249,48,381,100,780,1,1,48155200,599,18.29,1.52,12,0.49,68.00,816.00,2210,20240619,-43.71,1018,20241210,22.20,1420,-12.39,20250107,1137,9.41,20250408,2210,-43.71,20240619,1018,22.20,20241210,3.66,Y,336060,100,48 억,,1248431,N,N,2559,N,00,N
20250516,130946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1246,-26,5,-2.04,273424585,217903,130.02,1251,1275,1241,1653,891,1272,1254.80,2.59,0,-690,1308,1290,1275,1257,1242,1282,1249,48,381,100,780,1,1,48155200,600,18.32,1.53,12,0.45,68.00,816.00,2210,20240619,-43.62,1018,20241210,22.40,1420,-12.25,20250107,1137,9.59,20250408,2210,-43.62,20240619,1018,22.40,20241210,3.66,Y,336060,100,48 억,,1248431,N,N,2559,N,00,N
20250516,120948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,-27,5,-2.12,252878331,201376,120.16,1251,1275,1242,1653,891,1272,1255.75,2.59,0,1681,1308,1290,1275,1257,1242,1282,1249,48,381,100,780,1,1,48155200,600,18.31,1.53,12,0.42,68.00,816.00,2210,20240619,-43.67,1018,20241210,22.30,1420,-12.32,20250107,1137,9.50,20250408,2210,-43.67,20240619,1018,22.30,20241210,3.66,Y,336060,100,48 억,,1248431,N,N,2559,N,00,N
20250516,110910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1252,-20,5,-1.57,219881623,174865,104.34,1251,1275,1250,1653,891,1272,1257.44,2.59,0,17262,1308,1290,1275,1257,1242,1282,1249,48,381,100,780,1,1,48155200,603,18.41,1.53,12,0.36,68.00,816.00,2210,20240619,-43.35,1018,20241210,22.99,1420,-11.83,20250107,1137,10.11,20250408,2210,-43.35,20240619,1018,22.99,20241210,3.66,Y,336060,100,48 억,,1248431,N,N,2559,N,00,N
20250516,100935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1255,-17,5,-1.34,174785406,138828,82.84,1251,1275,1251,1653,891,1272,1259.01,2.59,0,28037,1308,1290,1275,1257,1242,1282,1249,48,381,100,780,1,1,48155200,604,18.46,1.54,12,0.29,68.00,816.00,2210,20240619,-43.21,1018,20241210,23.28,1420,-11.62,20250107,1137,10.38,20250408,2210,-43.21,20240619,1018,23.28,20241210,3.66,Y,336060,100,48 억,,1248431,N,N,2559,N,00,N
20250516,090952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1262,-10,5,-0.79,67937054,54025,32.24,1251,1275,1251,1653,891,1272,1257.51,2.59,0,9239,1308,1290,1275,1257,1242,1282,1249,48,381,100,780,1,1,48155200,608,18.56,1.55,12,0.11,68.00,816.00,2210,20240619,-42.90,1018,20241210,23.97,1420,-11.13,20250107,1137,10.99,20250408,2210,-42.90,20240619,1018,23.97,20241210,3.66,Y,336060,100,48 억,,1248431,N,N,2559,N,00,N
20250515,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1272,-14,5,-1.09,210648494,166117,132.63,1287,1293,1260,1671,901,1286,1268.07,2.62,0,-11757,1304,1295,1289,1280,1274,1292,1277,48,385,100,790,1,1,48155200,613,18.71,1.56,12,0.34,68.00,816.00,2210,20240619,-42.44,1018,20241210,24.95,1420,-10.42,20250107,1137,11.87,20250408,2210,-42.44,20240619,1018,24.95,20241210,3.68,Y,336060,100,48 억,,1259419,N,N,2559,N,00,N
20250515,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,-20,5,-1.56,203330359,160361,128.04,1287,1293,1260,1671,901,1286,1267.95,2.62,0,-10302,1304,1295,1289,1280,1274,1292,1277,48,385,100,790,1,1,48155200,610,18.62,1.55,12,0.33,68.00,816.00,2210,20240619,-42.71,1018,20241210,24.36,1420,-10.85,20250107,1137,11.35,20250408,2210,-42.71,20240619,1018,24.36,20241210,3.68,Y,336060,100,48 억,,1259419,N,N,1450,N,00,N
20250515,141116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-16,5,-1.24,191782761,151255,120.77,1287,1293,1260,1671,901,1286,1267.94,2.62,0,-11677,1304,1295,1289,1280,1274,1292,1277,48,385,100,790,1,1,48155200,612,18.68,1.56,12,0.31,68.00,816.00,2210,20240619,-42.53,1018,20241210,24.75,1420,-10.56,20250107,1137,11.70,20250408,2210,-42.53,20240619,1018,24.75,20241210,3.68,Y,336060,100,48 억,,1259419,N,N,1450,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 160936 57 100.00 KOSDAQ IT 서비스 N N N N N 1243 -29 5 -2.28 321609367 256688 153.16 1251 1275 1237 1653 891 1272 1252.92 2.59 0 -10659 1308 1290 1275 1257 1242 1282 1249 48 381 100 780 1 1 48155200 599 18.28 1.52 12 0.53 68.00 816.00 2210 20240619 -43.76 1018 20241210 22.10 1420 -12.46 20250107 1137 9.32 20250408 2210 -43.76 20240619 1018 22.10 20241210 3.66 Y 336060 100 48 억 1248431 N N 15 N 00 N
3 20250516 150953 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 -27 5 -2.12 311714613 248718 148.41 1251 1275 1237 1653 891 1272 1253.29 2.59 0 -6016 1308 1290 1275 1257 1242 1282 1249 48 381 100 780 1 1 48155200 600 18.31 1.53 12 0.52 68.00 816.00 2210 20240619 -43.67 1018 20241210 22.30 1420 -12.32 20250107 1137 9.50 20250408 2210 -43.67 20240619 1018 22.30 20241210 3.66 Y 336060 100 48 억 1248431 N N 2559 N 00 N
4 20250516 140948 57 100.00 KOSDAQ IT 서비스 N N N N N 1244 -28 5 -2.20 294258050 234652 140.01 1251 1275 1240 1653 891 1272 1254.02 2.59 0 -5039 1308 1290 1275 1257 1242 1282 1249 48 381 100 780 1 1 48155200 599 18.29 1.52 12 0.49 68.00 816.00 2210 20240619 -43.71 1018 20241210 22.20 1420 -12.39 20250107 1137 9.41 20250408 2210 -43.71 20240619 1018 22.20 20241210 3.66 Y 336060 100 48 억 1248431 N N 2559 N 00 N
5 20250516 130946 57 100.00 KOSDAQ IT 서비스 N N N N N 1246 -26 5 -2.04 273424585 217903 130.02 1251 1275 1241 1653 891 1272 1254.80 2.59 0 -690 1308 1290 1275 1257 1242 1282 1249 48 381 100 780 1 1 48155200 600 18.32 1.53 12 0.45 68.00 816.00 2210 20240619 -43.62 1018 20241210 22.40 1420 -12.25 20250107 1137 9.59 20250408 2210 -43.62 20240619 1018 22.40 20241210 3.66 Y 336060 100 48 억 1248431 N N 2559 N 00 N
6 20250516 120948 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 -27 5 -2.12 252878331 201376 120.16 1251 1275 1242 1653 891 1272 1255.75 2.59 0 1681 1308 1290 1275 1257 1242 1282 1249 48 381 100 780 1 1 48155200 600 18.31 1.53 12 0.42 68.00 816.00 2210 20240619 -43.67 1018 20241210 22.30 1420 -12.32 20250107 1137 9.50 20250408 2210 -43.67 20240619 1018 22.30 20241210 3.66 Y 336060 100 48 억 1248431 N N 2559 N 00 N
7 20250516 110910 57 100.00 KOSDAQ IT 서비스 N N N N N 1252 -20 5 -1.57 219881623 174865 104.34 1251 1275 1250 1653 891 1272 1257.44 2.59 0 17262 1308 1290 1275 1257 1242 1282 1249 48 381 100 780 1 1 48155200 603 18.41 1.53 12 0.36 68.00 816.00 2210 20240619 -43.35 1018 20241210 22.99 1420 -11.83 20250107 1137 10.11 20250408 2210 -43.35 20240619 1018 22.99 20241210 3.66 Y 336060 100 48 억 1248431 N N 2559 N 00 N
8 20250516 100935 57 100.00 KOSDAQ IT 서비스 N N N N N 1255 -17 5 -1.34 174785406 138828 82.84 1251 1275 1251 1653 891 1272 1259.01 2.59 0 28037 1308 1290 1275 1257 1242 1282 1249 48 381 100 780 1 1 48155200 604 18.46 1.54 12 0.29 68.00 816.00 2210 20240619 -43.21 1018 20241210 23.28 1420 -11.62 20250107 1137 10.38 20250408 2210 -43.21 20240619 1018 23.28 20241210 3.66 Y 336060 100 48 억 1248431 N N 2559 N 00 N
9 20250516 090952 57 100.00 KOSDAQ IT 서비스 N N N N N 1262 -10 5 -0.79 67937054 54025 32.24 1251 1275 1251 1653 891 1272 1257.51 2.59 0 9239 1308 1290 1275 1257 1242 1282 1249 48 381 100 780 1 1 48155200 608 18.56 1.55 12 0.11 68.00 816.00 2210 20240619 -42.90 1018 20241210 23.97 1420 -11.13 20250107 1137 10.99 20250408 2210 -42.90 20240619 1018 23.97 20241210 3.66 Y 336060 100 48 억 1248431 N N 2559 N 00 N
10 20250515 161102 57 100.00 KOSDAQ IT 서비스 N N N N N 1272 -14 5 -1.09 210648494 166117 132.63 1287 1293 1260 1671 901 1286 1268.07 2.62 0 -11757 1304 1295 1289 1280 1274 1292 1277 48 385 100 790 1 1 48155200 613 18.71 1.56 12 0.34 68.00 816.00 2210 20240619 -42.44 1018 20241210 24.95 1420 -10.42 20250107 1137 11.87 20250408 2210 -42.44 20240619 1018 24.95 20241210 3.68 Y 336060 100 48 억 1259419 N N 2559 N 00 N
11 20250515 151116 57 100.00 KOSDAQ IT 서비스 N N N N N 1266 -20 5 -1.56 203330359 160361 128.04 1287 1293 1260 1671 901 1286 1267.95 2.62 0 -10302 1304 1295 1289 1280 1274 1292 1277 48 385 100 790 1 1 48155200 610 18.62 1.55 12 0.33 68.00 816.00 2210 20240619 -42.71 1018 20241210 24.36 1420 -10.85 20250107 1137 11.35 20250408 2210 -42.71 20240619 1018 24.36 20241210 3.68 Y 336060 100 48 억 1259419 N N 1450 N 00 N
12 20250515 141116 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 -16 5 -1.24 191782761 151255 120.77 1287 1293 1260 1671 901 1286 1267.94 2.62 0 -11677 1304 1295 1289 1280 1274 1292 1277 48 385 100 790 1 1 48155200 612 18.68 1.56 12 0.31 68.00 816.00 2210 20240619 -42.53 1018 20241210 24.75 1420 -10.56 20250107 1137 11.70 20250408 2210 -42.53 20240619 1018 24.75 20241210 3.68 Y 336060 100 48 억 1259419 N N 1450 N 00 N