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
338220/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
20250516,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18610,-700,5,-3.63,2041279825,108994,198.28,19300,19460,18420,25100,13520,19310,18728.37,2.13,0,4716,19750,19530,19370,19150,18990,19640,19260,14,5790,100,13900,10,1,14001823,2606,-19.95,8.46,12,0.78,-933.00,2199.00,39700,20240822,-53.12,15490,20250409,20.14,28300,-34.24,20250206,15490,20.14,20250409,39700,-53.12,20240822,15490,20.14,20250409,0.55,Y,338220,100,14 억,,298381,N,N,6976,N,00,N
20250516,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18550,-760,5,-3.94,1954537035,104327,189.79,19300,19460,18420,25100,13520,19310,18734.72,2.13,0,3846,19750,19530,19370,19150,18990,19640,19260,14,5790,100,13900,10,1,14001823,2597,-19.88,8.44,12,0.75,-933.00,2199.00,39700,20240822,-53.27,15490,20250409,19.75,28300,-34.45,20250206,15490,19.75,20250409,39700,-53.27,20240822,15490,19.75,20250409,0.55,Y,338220,100,14 억,,298381,N,N,3937,N,00,N
20250516,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18520,-790,5,-4.09,1571480405,83685,152.23,19300,19460,18420,25100,13520,19310,18778.52,2.13,0,-9090,19750,19530,19370,19150,18990,19640,19260,14,5790,100,13900,10,1,14001823,2593,-19.85,8.42,12,0.60,-933.00,2199.00,39700,20240822,-53.35,15490,20250409,19.56,28300,-34.56,20250206,15490,19.56,20250409,39700,-53.35,20240822,15490,19.56,20250409,0.55,Y,338220,100,14 억,,298381,N,N,3937,N,00,N
20250516,130948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18760,-550,5,-2.85,1272353955,67612,123.00,19300,19460,18420,25100,13520,19310,18818.46,2.13,0,-11899,19750,19530,19370,19150,18990,19640,19260,14,5790,100,13900,10,1,14001823,2627,-20.11,8.53,12,0.48,-933.00,2199.00,39700,20240822,-52.75,15490,20250409,21.11,28300,-33.71,20250206,15490,21.11,20250409,39700,-52.75,20240822,15490,21.11,20250409,0.55,Y,338220,100,14 억,,298381,N,N,3937,N,00,N
20250516,120950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18500,-810,5,-4.19,1060680815,56223,102.28,19300,19460,18420,25100,13520,19310,18865.60,2.13,0,-14002,19750,19530,19370,19150,18990,19640,19260,14,5790,100,13900,10,1,14001823,2590,-19.83,8.41,12,0.40,-933.00,2199.00,39700,20240822,-53.40,15490,20250409,19.43,28300,-34.63,20250206,15490,19.43,20250409,39700,-53.40,20240822,15490,19.43,20250409,0.55,Y,338220,100,14 억,,298381,N,N,3937,N,00,N
20250516,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18800,-510,5,-2.64,669112135,35172,63.98,19300,19460,18650,25100,13520,19310,19024.00,2.13,0,-5426,19750,19530,19370,19150,18990,19640,19260,14,5790,100,13900,10,1,14001823,2632,-20.15,8.55,12,0.25,-933.00,2199.00,39700,20240822,-52.64,15490,20250409,21.37,28300,-33.57,20250206,15490,21.37,20250409,39700,-52.64,20240822,15490,21.37,20250409,0.55,Y,338220,100,14 억,,298381,N,N,3937,N,00,N
20250516,100937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18900,-410,5,-2.12,457070775,23938,43.55,19300,19460,18650,25100,13520,19310,19093.94,2.13,0,-1105,19750,19530,19370,19150,18990,19640,19260,14,5790,100,13900,10,1,14001823,2646,-20.26,8.59,12,0.17,-933.00,2199.00,39700,20240822,-52.39,15490,20250409,22.01,28300,-33.22,20250206,15490,22.01,20250409,39700,-52.39,20240822,15490,22.01,20250409,0.55,Y,338220,100,14 억,,298381,N,N,3937,N,00,N
20250516,090954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19340,30,2,0.16,74498170,3853,7.01,19300,19460,19220,25100,13520,19310,19335.11,2.13,0,-1010,19750,19530,19370,19150,18990,19640,19260,14,5790,100,13900,10,1,14001823,2708,-20.73,8.79,12,0.03,-933.00,2199.00,39700,20240822,-51.28,15490,20250409,24.85,28300,-31.66,20250206,15490,24.85,20250409,39700,-51.28,20240822,15490,24.85,20250409,0.55,Y,338220,100,14 억,,298381,N,N,3937,N,00,N
20250515,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19310,-20,5,-0.10,1066875165,54971,35.64,19210,19590,19210,25100,13540,19330,19407.96,2.04,0,3593,20550,19940,19490,18880,18430,19715,18655,14,5770,100,13910,10,1,14001823,2704,-20.70,8.78,12,0.39,-933.00,2199.00,39700,20240822,-51.36,15490,20250409,24.66,28300,-31.77,20250206,15490,24.66,20250409,39700,-51.36,20240822,15490,24.66,20250409,0.59,Y,338220,100,14 억,,285324,N,N,3937,N,00,N
20250515,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19370,40,2,0.21,1013966695,52233,33.87,19210,19590,19210,25100,13540,19330,19412.38,2.04,0,3047,20550,19940,19490,18880,18430,19715,18655,14,5770,100,13910,10,1,14001823,2712,-20.76,8.81,12,0.37,-933.00,2199.00,39700,20240822,-51.21,15490,20250409,25.05,28300,-31.55,20250206,15490,25.05,20250409,39700,-51.21,20240822,15490,25.05,20250409,0.59,Y,338220,100,14 억,,285324,N,N,12594,N,00,N
20250515,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19280,-50,5,-0.26,769265930,39576,25.66,19210,19590,19210,25100,13540,19330,19437.69,2.04,0,3613,20550,19940,19490,18880,18430,19715,18655,14,5770,100,13910,10,1,14001823,2700,-20.66,8.77,12,0.28,-933.00,2199.00,39700,20240822,-51.44,15490,20250409,24.47,28300,-31.87,20250206,15490,24.47,20250409,39700,-51.44,20240822,15490,24.47,20250409,0.59,Y,338220,100,14 억,,285324,N,N,12594,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 160937 57 100.00 KOSDAQ IT 서비스 N N N N N 18610 -700 5 -3.63 2041279825 108994 198.28 19300 19460 18420 25100 13520 19310 18728.37 2.13 0 4716 19750 19530 19370 19150 18990 19640 19260 14 5790 100 13900 10 1 14001823 2606 -19.95 8.46 12 0.78 -933.00 2199.00 39700 20240822 -53.12 15490 20250409 20.14 28300 -34.24 20250206 15490 20.14 20250409 39700 -53.12 20240822 15490 20.14 20250409 0.55 Y 338220 100 14 억 298381 N N 6976 N 00 N
3 20250516 150955 57 100.00 KOSDAQ IT 서비스 N N N N N 18550 -760 5 -3.94 1954537035 104327 189.79 19300 19460 18420 25100 13520 19310 18734.72 2.13 0 3846 19750 19530 19370 19150 18990 19640 19260 14 5790 100 13900 10 1 14001823 2597 -19.88 8.44 12 0.75 -933.00 2199.00 39700 20240822 -53.27 15490 20250409 19.75 28300 -34.45 20250206 15490 19.75 20250409 39700 -53.27 20240822 15490 19.75 20250409 0.55 Y 338220 100 14 억 298381 N N 3937 N 00 N
4 20250516 140950 57 100.00 KOSDAQ IT 서비스 N N N N N 18520 -790 5 -4.09 1571480405 83685 152.23 19300 19460 18420 25100 13520 19310 18778.52 2.13 0 -9090 19750 19530 19370 19150 18990 19640 19260 14 5790 100 13900 10 1 14001823 2593 -19.85 8.42 12 0.60 -933.00 2199.00 39700 20240822 -53.35 15490 20250409 19.56 28300 -34.56 20250206 15490 19.56 20250409 39700 -53.35 20240822 15490 19.56 20250409 0.55 Y 338220 100 14 억 298381 N N 3937 N 00 N
5 20250516 130948 57 100.00 KOSDAQ IT 서비스 N N N N N 18760 -550 5 -2.85 1272353955 67612 123.00 19300 19460 18420 25100 13520 19310 18818.46 2.13 0 -11899 19750 19530 19370 19150 18990 19640 19260 14 5790 100 13900 10 1 14001823 2627 -20.11 8.53 12 0.48 -933.00 2199.00 39700 20240822 -52.75 15490 20250409 21.11 28300 -33.71 20250206 15490 21.11 20250409 39700 -52.75 20240822 15490 21.11 20250409 0.55 Y 338220 100 14 억 298381 N N 3937 N 00 N
6 20250516 120950 57 100.00 KOSDAQ IT 서비스 N N N N N 18500 -810 5 -4.19 1060680815 56223 102.28 19300 19460 18420 25100 13520 19310 18865.60 2.13 0 -14002 19750 19530 19370 19150 18990 19640 19260 14 5790 100 13900 10 1 14001823 2590 -19.83 8.41 12 0.40 -933.00 2199.00 39700 20240822 -53.40 15490 20250409 19.43 28300 -34.63 20250206 15490 19.43 20250409 39700 -53.40 20240822 15490 19.43 20250409 0.55 Y 338220 100 14 억 298381 N N 3937 N 00 N
7 20250516 110911 57 100.00 KOSDAQ IT 서비스 N N N N N 18800 -510 5 -2.64 669112135 35172 63.98 19300 19460 18650 25100 13520 19310 19024.00 2.13 0 -5426 19750 19530 19370 19150 18990 19640 19260 14 5790 100 13900 10 1 14001823 2632 -20.15 8.55 12 0.25 -933.00 2199.00 39700 20240822 -52.64 15490 20250409 21.37 28300 -33.57 20250206 15490 21.37 20250409 39700 -52.64 20240822 15490 21.37 20250409 0.55 Y 338220 100 14 억 298381 N N 3937 N 00 N
8 20250516 100937 57 100.00 KOSDAQ IT 서비스 N N N N N 18900 -410 5 -2.12 457070775 23938 43.55 19300 19460 18650 25100 13520 19310 19093.94 2.13 0 -1105 19750 19530 19370 19150 18990 19640 19260 14 5790 100 13900 10 1 14001823 2646 -20.26 8.59 12 0.17 -933.00 2199.00 39700 20240822 -52.39 15490 20250409 22.01 28300 -33.22 20250206 15490 22.01 20250409 39700 -52.39 20240822 15490 22.01 20250409 0.55 Y 338220 100 14 억 298381 N N 3937 N 00 N
9 20250516 090954 57 100.00 KOSDAQ IT 서비스 N N N N N 19340 30 2 0.16 74498170 3853 7.01 19300 19460 19220 25100 13520 19310 19335.11 2.13 0 -1010 19750 19530 19370 19150 18990 19640 19260 14 5790 100 13900 10 1 14001823 2708 -20.73 8.79 12 0.03 -933.00 2199.00 39700 20240822 -51.28 15490 20250409 24.85 28300 -31.66 20250206 15490 24.85 20250409 39700 -51.28 20240822 15490 24.85 20250409 0.55 Y 338220 100 14 억 298381 N N 3937 N 00 N
10 20250515 161104 57 100.00 KOSDAQ IT 서비스 N N N N N 19310 -20 5 -0.10 1066875165 54971 35.64 19210 19590 19210 25100 13540 19330 19407.96 2.04 0 3593 20550 19940 19490 18880 18430 19715 18655 14 5770 100 13910 10 1 14001823 2704 -20.70 8.78 12 0.39 -933.00 2199.00 39700 20240822 -51.36 15490 20250409 24.66 28300 -31.77 20250206 15490 24.66 20250409 39700 -51.36 20240822 15490 24.66 20250409 0.59 Y 338220 100 14 억 285324 N N 3937 N 00 N
11 20250515 151118 57 100.00 KOSDAQ IT 서비스 N N N N N 19370 40 2 0.21 1013966695 52233 33.87 19210 19590 19210 25100 13540 19330 19412.38 2.04 0 3047 20550 19940 19490 18880 18430 19715 18655 14 5770 100 13910 10 1 14001823 2712 -20.76 8.81 12 0.37 -933.00 2199.00 39700 20240822 -51.21 15490 20250409 25.05 28300 -31.55 20250206 15490 25.05 20250409 39700 -51.21 20240822 15490 25.05 20250409 0.59 Y 338220 100 14 억 285324 N N 12594 N 00 N
12 20250515 141118 57 100.00 KOSDAQ IT 서비스 N N N N N 19280 -50 5 -0.26 769265930 39576 25.66 19210 19590 19210 25100 13540 19330 19437.69 2.04 0 3613 20550 19940 19490 18880 18430 19715 18655 14 5770 100 13910 10 1 14001823 2700 -20.66 8.77 12 0.28 -933.00 2199.00 39700 20240822 -51.44 15490 20250409 24.47 28300 -31.87 20250206 15490 24.47 20250409 39700 -51.44 20240822 15490 24.47 20250409 0.59 Y 338220 100 14 억 285324 N N 12594 N 00 N