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
347700/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
20250516,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,610,2,5.87,6117280655,566481,86.02,10500,11120,10200,13500,7280,10390,10798.74,1.03,0,18232,11496,10942,10646,10092,9796,10795,9945,193,3110,500,6230,10,1,38500917,4235,-11.32,7.76,12,1.47,-972.00,1418.00,11200,20250515,-1.79,1613,20240624,581.96,11200,-1.79,20250515,3955,178.13,20250102,11200,-1.79,20250515,1613,581.96,20240624,0.00,Y,347700,500,192 억,,397355,N,N,19144,N,00,N
20250516,150959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11010,620,2,5.97,5835140885,540862,82.13,10500,11120,10200,13500,7280,10390,10788.59,1.03,0,15929,11496,10942,10646,10092,9796,10795,9945,193,3110,500,6230,10,1,38500917,4239,-11.33,7.76,12,1.40,-972.00,1418.00,11200,20250515,-1.70,1613,20240624,582.58,11200,-1.70,20250515,3955,178.38,20250102,11200,-1.70,20250515,1613,582.58,20240624,0.00,Y,347700,500,192 억,,397355,N,N,26184,N,00,N
20250516,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11020,630,2,6.06,5371057515,498706,75.73,10500,11120,10200,13500,7280,10390,10769.99,1.03,0,13388,11496,10942,10646,10092,9796,10795,9945,193,3110,500,6230,10,1,38500917,4243,-11.34,7.77,12,1.30,-972.00,1418.00,11200,20250515,-1.61,1613,20240624,583.20,11200,-1.61,20250515,3955,178.63,20250102,11200,-1.61,20250515,1613,583.20,20240624,0.00,Y,347700,500,192 억,,397355,N,N,26184,N,00,N
20250516,130951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10840,450,2,4.33,4772801640,444053,67.43,10500,11120,10200,13500,7280,10390,10748.27,1.03,0,22046,11496,10942,10646,10092,9796,10795,9945,193,3110,500,6230,10,1,38500917,4173,-11.15,7.64,12,1.15,-972.00,1418.00,11200,20250515,-3.21,1613,20240624,572.04,11200,-3.21,20250515,3955,174.08,20250102,11200,-3.21,20250515,1613,572.04,20240624,0.00,Y,347700,500,192 억,,397355,N,N,26184,N,00,N
20250516,120953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11040,650,2,6.26,3925932855,367046,55.74,10500,11120,10200,13500,7280,10390,10696.02,1.03,0,31636,11496,10942,10646,10092,9796,10795,9945,193,3110,500,6230,10,1,38500917,4251,-11.36,7.79,12,0.95,-972.00,1418.00,11200,20250515,-1.43,1613,20240624,584.44,11200,-1.43,20250515,3955,179.14,20250102,11200,-1.43,20250515,1613,584.44,20240624,0.00,Y,347700,500,192 억,,397355,N,N,26184,N,00,N
20250516,110915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10750,360,2,3.46,2509826910,237940,36.13,10500,10840,10200,13500,7280,10390,10548.15,1.03,0,15913,11496,10942,10646,10092,9796,10795,9945,193,3110,500,6230,10,1,38500917,4139,-11.06,7.58,12,0.62,-972.00,1418.00,11200,20250515,-4.02,1613,20240624,566.46,11200,-4.02,20250515,3955,171.81,20250102,11200,-4.02,20250515,1613,566.46,20240624,0.00,Y,347700,500,192 억,,397355,N,N,26184,N,00,N
20250516,100940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10460,70,2,0.67,1334326045,127441,19.35,10500,10740,10200,13500,7280,10390,10470.15,1.03,0,-4008,11496,10942,10646,10092,9796,10795,9945,193,3110,500,6230,10,1,38500917,4027,-10.76,7.38,12,0.33,-972.00,1418.00,11200,20250515,-6.61,1613,20240624,548.48,11200,-6.61,20250515,3955,164.48,20250102,11200,-6.61,20250515,1613,548.48,20240624,0.00,Y,347700,500,192 억,,397355,N,N,26184,N,00,N
20250516,090957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,110,2,1.06,387296465,36569,5.55,10500,10740,10420,13500,7280,10390,10590.84,1.03,0,-3472,11496,10942,10646,10092,9796,10795,9945,193,3110,500,6230,10,1,38500917,4043,-10.80,7.40,12,0.09,-972.00,1418.00,11200,20250515,-6.25,1613,20240624,550.96,11200,-6.25,20250515,3955,165.49,20250102,11200,-6.25,20250515,1613,550.96,20240624,0.00,Y,347700,500,192 억,,397355,N,N,26184,N,00,N
20250515,161108,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10390,-160,5,-1.52,7002419485,650205,61.48,10750,11200,10350,13710,7390,10550,10769.61,1.58,0,-187266,11963,11256,10233,9526,8503,11610,9880,193,3160,500,6330,10,1,38500917,4000,-10.69,7.33,12,1.69,-972.00,1418.00,11200,20250515,-7.23,1613,20240624,544.14,11200,-7.23,20250515,3955,162.71,20250102,11200,-7.23,20250515,1613,544.14,20240624,0.00,Y,347700,500,192 억,,606996,N,N,26184,N,00,N
20250515,151122,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10410,-140,5,-1.33,6911417275,641455,60.65,10750,11200,10360,13710,7390,10550,10774.59,1.58,0,-187425,11963,11256,10233,9526,8503,11610,9880,193,3160,500,6330,10,1,38500917,4008,-10.71,7.34,12,1.67,-972.00,1418.00,11200,20250515,-7.05,1613,20240624,545.38,11200,-7.05,20250515,3955,163.21,20250102,11200,-7.05,20250515,1613,545.38,20240624,0.00,Y,347700,500,192 억,,606996,N,N,12533,N,00,N
20250515,141122,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,10640,90,2,0.85,6348848205,587804,55.58,10750,11200,10490,13710,7390,10550,10800.96,1.58,0,-185299,11963,11256,10233,9526,8503,11610,9880,193,3160,500,6330,10,1,38500917,4096,-10.95,7.50,12,1.53,-972.00,1418.00,11200,20250515,-5.00,1613,20240624,559.64,11200,-5.00,20250515,3955,169.03,20250102,11200,-5.00,20250515,1613,559.64,20240624,0.00,Y,347700,500,192 억,,606996,N,N,12533,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 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 11000 610 2 5.87 6117280655 566481 86.02 10500 11120 10200 13500 7280 10390 10798.74 1.03 0 18232 11496 10942 10646 10092 9796 10795 9945 193 3110 500 6230 10 1 38500917 4235 -11.32 7.76 12 1.47 -972.00 1418.00 11200 20250515 -1.79 1613 20240624 581.96 11200 -1.79 20250515 3955 178.13 20250102 11200 -1.79 20250515 1613 581.96 20240624 0.00 Y 347700 500 192 억 397355 N N 19144 N 00 N
3 20250516 150959 57 100.00 KOSDAQ IT 서비스 N N N N N 11010 620 2 5.97 5835140885 540862 82.13 10500 11120 10200 13500 7280 10390 10788.59 1.03 0 15929 11496 10942 10646 10092 9796 10795 9945 193 3110 500 6230 10 1 38500917 4239 -11.33 7.76 12 1.40 -972.00 1418.00 11200 20250515 -1.70 1613 20240624 582.58 11200 -1.70 20250515 3955 178.38 20250102 11200 -1.70 20250515 1613 582.58 20240624 0.00 Y 347700 500 192 억 397355 N N 26184 N 00 N
4 20250516 140954 57 100.00 KOSDAQ IT 서비스 N N N N N 11020 630 2 6.06 5371057515 498706 75.73 10500 11120 10200 13500 7280 10390 10769.99 1.03 0 13388 11496 10942 10646 10092 9796 10795 9945 193 3110 500 6230 10 1 38500917 4243 -11.34 7.77 12 1.30 -972.00 1418.00 11200 20250515 -1.61 1613 20240624 583.20 11200 -1.61 20250515 3955 178.63 20250102 11200 -1.61 20250515 1613 583.20 20240624 0.00 Y 347700 500 192 억 397355 N N 26184 N 00 N
5 20250516 130951 57 100.00 KOSDAQ IT 서비스 N N N N N 10840 450 2 4.33 4772801640 444053 67.43 10500 11120 10200 13500 7280 10390 10748.27 1.03 0 22046 11496 10942 10646 10092 9796 10795 9945 193 3110 500 6230 10 1 38500917 4173 -11.15 7.64 12 1.15 -972.00 1418.00 11200 20250515 -3.21 1613 20240624 572.04 11200 -3.21 20250515 3955 174.08 20250102 11200 -3.21 20250515 1613 572.04 20240624 0.00 Y 347700 500 192 억 397355 N N 26184 N 00 N
6 20250516 120953 57 100.00 KOSDAQ IT 서비스 N N N N N 11040 650 2 6.26 3925932855 367046 55.74 10500 11120 10200 13500 7280 10390 10696.02 1.03 0 31636 11496 10942 10646 10092 9796 10795 9945 193 3110 500 6230 10 1 38500917 4251 -11.36 7.79 12 0.95 -972.00 1418.00 11200 20250515 -1.43 1613 20240624 584.44 11200 -1.43 20250515 3955 179.14 20250102 11200 -1.43 20250515 1613 584.44 20240624 0.00 Y 347700 500 192 억 397355 N N 26184 N 00 N
7 20250516 110915 57 100.00 KOSDAQ IT 서비스 N N N N N 10750 360 2 3.46 2509826910 237940 36.13 10500 10840 10200 13500 7280 10390 10548.15 1.03 0 15913 11496 10942 10646 10092 9796 10795 9945 193 3110 500 6230 10 1 38500917 4139 -11.06 7.58 12 0.62 -972.00 1418.00 11200 20250515 -4.02 1613 20240624 566.46 11200 -4.02 20250515 3955 171.81 20250102 11200 -4.02 20250515 1613 566.46 20240624 0.00 Y 347700 500 192 억 397355 N N 26184 N 00 N
8 20250516 100940 57 100.00 KOSDAQ IT 서비스 N N N N N 10460 70 2 0.67 1334326045 127441 19.35 10500 10740 10200 13500 7280 10390 10470.15 1.03 0 -4008 11496 10942 10646 10092 9796 10795 9945 193 3110 500 6230 10 1 38500917 4027 -10.76 7.38 12 0.33 -972.00 1418.00 11200 20250515 -6.61 1613 20240624 548.48 11200 -6.61 20250515 3955 164.48 20250102 11200 -6.61 20250515 1613 548.48 20240624 0.00 Y 347700 500 192 억 397355 N N 26184 N 00 N
9 20250516 090957 57 100.00 KOSDAQ IT 서비스 N N N N N 10500 110 2 1.06 387296465 36569 5.55 10500 10740 10420 13500 7280 10390 10590.84 1.03 0 -3472 11496 10942 10646 10092 9796 10795 9945 193 3110 500 6230 10 1 38500917 4043 -10.80 7.40 12 0.09 -972.00 1418.00 11200 20250515 -6.25 1613 20240624 550.96 11200 -6.25 20250515 3955 165.49 20250102 11200 -6.25 20250515 1613 550.96 20240624 0.00 Y 347700 500 192 억 397355 N N 26184 N 00 N
10 20250515 161108 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10390 -160 5 -1.52 7002419485 650205 61.48 10750 11200 10350 13710 7390 10550 10769.61 1.58 0 -187266 11963 11256 10233 9526 8503 11610 9880 193 3160 500 6330 10 1 38500917 4000 -10.69 7.33 12 1.69 -972.00 1418.00 11200 20250515 -7.23 1613 20240624 544.14 11200 -7.23 20250515 3955 162.71 20250102 11200 -7.23 20250515 1613 544.14 20240624 0.00 Y 347700 500 192 억 606996 N N 26184 N 00 N
11 20250515 151122 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10410 -140 5 -1.33 6911417275 641455 60.65 10750 11200 10360 13710 7390 10550 10774.59 1.58 0 -187425 11963 11256 10233 9526 8503 11610 9880 193 3160 500 6330 10 1 38500917 4008 -10.71 7.34 12 1.67 -972.00 1418.00 11200 20250515 -7.05 1613 20240624 545.38 11200 -7.05 20250515 3955 163.21 20250102 11200 -7.05 20250515 1613 545.38 20240624 0.00 Y 347700 500 192 억 606996 N N 12533 N 00 N
12 20250515 141122 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 10640 90 2 0.85 6348848205 587804 55.58 10750 11200 10490 13710 7390 10550 10800.96 1.58 0 -185299 11963 11256 10233 9526 8503 11610 9880 193 3160 500 6330 10 1 38500917 4096 -10.95 7.50 12 1.53 -972.00 1418.00 11200 20250515 -5.00 1613 20240624 559.64 11200 -5.00 20250515 3955 169.03 20250102 11200 -5.00 20250515 1613 559.64 20240624 0.00 Y 347700 500 192 억 606996 N N 12533 N 00 N