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
348030/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
20250516,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-265,5,-5.66,62443201,13832,2456.84,4670,4670,4400,6090,3280,4685,4514.81,0.40,0,-677,4798,4741,4663,4606,4528,4770,4635,10,1405,100,3180,5,1,9603800,424,-3.56,0.73,12,0.14,-1241.00,6075.00,8650,20240509,-48.90,3800,20250401,16.32,5300,-16.60,20250107,3800,16.32,20250401,7960,-44.47,20240516,3800,16.32,20250401,0.61,Y,348030,100,9 억,,38304,N,N,3,N,00,N
20250516,151000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,-155,5,-3.31,60120111,13309,2363.94,4670,4670,4400,6090,3280,4685,4517.25,0.40,0,-610,4798,4741,4663,4606,4528,4770,4635,10,1405,100,3180,5,1,9603800,435,-3.65,0.75,12,0.14,-1241.00,6075.00,8650,20240509,-47.63,3800,20250401,19.21,5300,-14.53,20250107,3800,19.21,20250401,7960,-43.09,20240516,3800,19.21,20250401,0.61,Y,348030,100,9 억,,38304,N,N,0,N,00,N
20250516,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4525,-160,5,-3.42,58205271,12884,2288.45,4670,4670,4400,6090,3280,4685,4517.64,0.40,0,-596,4798,4741,4663,4606,4528,4770,4635,10,1405,100,3180,5,1,9603800,435,-3.65,0.74,12,0.13,-1241.00,6075.00,8650,20240509,-47.69,3800,20250401,19.08,5300,-14.62,20250107,3800,19.08,20250401,7960,-43.15,20240516,3800,19.08,20250401,0.61,Y,348030,100,9 억,,38304,N,N,0,N,00,N
20250516,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,-105,5,-2.24,55884086,12376,2198.22,4670,4670,4400,6090,3280,4685,4515.52,0.40,0,-301,4798,4741,4663,4606,4528,4770,4635,10,1405,100,3180,5,1,9603800,440,-3.69,0.75,12,0.13,-1241.00,6075.00,8650,20240509,-47.05,3800,20250401,20.53,5300,-13.58,20250107,3800,20.53,20250401,7960,-42.46,20240516,3800,20.53,20250401,0.61,Y,348030,100,9 억,,38304,N,N,0,N,00,N
20250516,120955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-185,5,-3.95,33583056,7419,1317.76,4670,4670,4480,6090,3280,4685,4526.63,0.40,0,295,4798,4741,4663,4606,4528,4770,4635,10,1405,100,3180,5,1,9603800,432,-3.63,0.74,12,0.08,-1241.00,6075.00,8650,20240509,-47.98,3800,20250401,18.42,5300,-15.09,20250107,3800,18.42,20250401,7960,-43.47,20240516,3800,18.42,20250401,0.61,Y,348030,100,9 억,,38304,N,N,0,N,00,N
20250516,110916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,-205,5,-4.38,32651951,7213,1281.17,4670,4670,4480,6090,3280,4685,4526.82,0.40,0,491,4798,4741,4663,4606,4528,4770,4635,10,1405,100,3180,5,1,9603800,430,-3.61,0.74,12,0.08,-1241.00,6075.00,8650,20240509,-48.21,3800,20250401,17.89,5300,-15.47,20250107,3800,17.89,20250401,7960,-43.72,20240516,3800,17.89,20250401,0.61,Y,348030,100,9 억,,38304,N,N,0,N,00,N
20250516,100942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,-180,5,-3.84,16268880,3569,633.93,4670,4670,4495,6090,3280,4685,4558.39,0.40,0,465,4798,4741,4663,4606,4528,4770,4635,10,1405,100,3180,5,1,9603800,433,-3.63,0.74,12,0.04,-1241.00,6075.00,8650,20240509,-47.92,3800,20250401,18.55,5300,-15.00,20250107,3800,18.55,20250401,7960,-43.40,20240516,3800,18.55,20250401,0.61,Y,348030,100,9 억,,38304,N,N,0,N,00,N
20250516,090959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,-15,5,-0.32,46700,10,1.78,4670,4670,4670,6090,3280,4685,4670.00,0.40,0,0,4798,4741,4663,4606,4528,4770,4635,10,1405,100,3180,5,1,9603800,448,-3.76,0.77,12,0.00,-1241.00,6075.00,8650,20240509,-46.01,3800,20250401,22.89,5300,-11.89,20250107,3800,22.89,20250401,7960,-41.33,20240516,3800,22.89,20250401,0.61,Y,348030,100,9 억,,38304,N,N,0,N,00,N
20250515,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,65,2,1.41,2582895,555,17.16,4620,4720,4585,6000,3235,4620,4653.86,0.40,0,-32,4713,4666,4633,4586,4553,4650,4570,10,1380,100,3140,5,1,9603800,450,-3.78,0.77,12,0.01,-1241.00,6075.00,8650,20240509,-45.84,3800,20250401,23.29,5300,-11.60,20250107,3800,23.29,20250401,7960,-41.14,20240516,3800,23.29,20250401,0.61,Y,348030,100,9 억,,38338,N,N,0,N,00,N
20250515,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,65,2,1.41,1809870,390,12.06,4620,4720,4585,6000,3235,4620,4640.69,0.40,0,-34,4713,4666,4633,4586,4553,4650,4570,10,1380,100,3140,5,1,9603800,450,-3.78,0.77,12,0.00,-1241.00,6075.00,8650,20240509,-45.84,3800,20250401,23.29,5300,-11.60,20250107,3800,23.29,20250401,7960,-41.14,20240516,3800,23.29,20250401,0.61,Y,348030,100,9 억,,38338,N,N,0,N,00,N
20250515,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,65,2,1.41,1809870,390,12.06,4620,4720,4585,6000,3235,4620,4640.69,0.40,0,-34,4713,4666,4633,4586,4553,4650,4570,10,1380,100,3140,5,1,9603800,450,-3.78,0.77,12,0.00,-1241.00,6075.00,8650,20240509,-45.84,3800,20250401,23.29,5300,-11.60,20250107,3800,23.29,20250401,7960,-41.14,20240516,3800,23.29,20250401,0.61,Y,348030,100,9 억,,38338,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 160942 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 -265 5 -5.66 62443201 13832 2456.84 4670 4670 4400 6090 3280 4685 4514.81 0.40 0 -677 4798 4741 4663 4606 4528 4770 4635 10 1405 100 3180 5 1 9603800 424 -3.56 0.73 12 0.14 -1241.00 6075.00 8650 20240509 -48.90 3800 20250401 16.32 5300 -16.60 20250107 3800 16.32 20250401 7960 -44.47 20240516 3800 16.32 20250401 0.61 Y 348030 100 9 억 38304 N N 3 N 00 N
3 20250516 151000 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 -155 5 -3.31 60120111 13309 2363.94 4670 4670 4400 6090 3280 4685 4517.25 0.40 0 -610 4798 4741 4663 4606 4528 4770 4635 10 1405 100 3180 5 1 9603800 435 -3.65 0.75 12 0.14 -1241.00 6075.00 8650 20240509 -47.63 3800 20250401 19.21 5300 -14.53 20250107 3800 19.21 20250401 7960 -43.09 20240516 3800 19.21 20250401 0.61 Y 348030 100 9 억 38304 N N 0 N 00 N
4 20250516 140955 57 100.00 KOSDAQ IT 서비스 N N N N N 4525 -160 5 -3.42 58205271 12884 2288.45 4670 4670 4400 6090 3280 4685 4517.64 0.40 0 -596 4798 4741 4663 4606 4528 4770 4635 10 1405 100 3180 5 1 9603800 435 -3.65 0.74 12 0.13 -1241.00 6075.00 8650 20240509 -47.69 3800 20250401 19.08 5300 -14.62 20250107 3800 19.08 20250401 7960 -43.15 20240516 3800 19.08 20250401 0.61 Y 348030 100 9 억 38304 N N 0 N 00 N
5 20250516 130952 57 100.00 KOSDAQ IT 서비스 N N N N N 4580 -105 5 -2.24 55884086 12376 2198.22 4670 4670 4400 6090 3280 4685 4515.52 0.40 0 -301 4798 4741 4663 4606 4528 4770 4635 10 1405 100 3180 5 1 9603800 440 -3.69 0.75 12 0.13 -1241.00 6075.00 8650 20240509 -47.05 3800 20250401 20.53 5300 -13.58 20250107 3800 20.53 20250401 7960 -42.46 20240516 3800 20.53 20250401 0.61 Y 348030 100 9 억 38304 N N 0 N 00 N
6 20250516 120955 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -185 5 -3.95 33583056 7419 1317.76 4670 4670 4480 6090 3280 4685 4526.63 0.40 0 295 4798 4741 4663 4606 4528 4770 4635 10 1405 100 3180 5 1 9603800 432 -3.63 0.74 12 0.08 -1241.00 6075.00 8650 20240509 -47.98 3800 20250401 18.42 5300 -15.09 20250107 3800 18.42 20250401 7960 -43.47 20240516 3800 18.42 20250401 0.61 Y 348030 100 9 억 38304 N N 0 N 00 N
7 20250516 110916 57 100.00 KOSDAQ IT 서비스 N N N N N 4480 -205 5 -4.38 32651951 7213 1281.17 4670 4670 4480 6090 3280 4685 4526.82 0.40 0 491 4798 4741 4663 4606 4528 4770 4635 10 1405 100 3180 5 1 9603800 430 -3.61 0.74 12 0.08 -1241.00 6075.00 8650 20240509 -48.21 3800 20250401 17.89 5300 -15.47 20250107 3800 17.89 20250401 7960 -43.72 20240516 3800 17.89 20250401 0.61 Y 348030 100 9 억 38304 N N 0 N 00 N
8 20250516 100942 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 -180 5 -3.84 16268880 3569 633.93 4670 4670 4495 6090 3280 4685 4558.39 0.40 0 465 4798 4741 4663 4606 4528 4770 4635 10 1405 100 3180 5 1 9603800 433 -3.63 0.74 12 0.04 -1241.00 6075.00 8650 20240509 -47.92 3800 20250401 18.55 5300 -15.00 20250107 3800 18.55 20250401 7960 -43.40 20240516 3800 18.55 20250401 0.61 Y 348030 100 9 억 38304 N N 0 N 00 N
9 20250516 090959 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 -15 5 -0.32 46700 10 1.78 4670 4670 4670 6090 3280 4685 4670.00 0.40 0 0 4798 4741 4663 4606 4528 4770 4635 10 1405 100 3180 5 1 9603800 448 -3.76 0.77 12 0.00 -1241.00 6075.00 8650 20240509 -46.01 3800 20250401 22.89 5300 -11.89 20250107 3800 22.89 20250401 7960 -41.33 20240516 3800 22.89 20250401 0.61 Y 348030 100 9 억 38304 N N 0 N 00 N
10 20250515 161110 57 100.00 KOSDAQ IT 서비스 N N N N N 4685 65 2 1.41 2582895 555 17.16 4620 4720 4585 6000 3235 4620 4653.86 0.40 0 -32 4713 4666 4633 4586 4553 4650 4570 10 1380 100 3140 5 1 9603800 450 -3.78 0.77 12 0.01 -1241.00 6075.00 8650 20240509 -45.84 3800 20250401 23.29 5300 -11.60 20250107 3800 23.29 20250401 7960 -41.14 20240516 3800 23.29 20250401 0.61 Y 348030 100 9 억 38338 N N 0 N 00 N
11 20250515 151124 57 100.00 KOSDAQ IT 서비스 N N N N N 4685 65 2 1.41 1809870 390 12.06 4620 4720 4585 6000 3235 4620 4640.69 0.40 0 -34 4713 4666 4633 4586 4553 4650 4570 10 1380 100 3140 5 1 9603800 450 -3.78 0.77 12 0.00 -1241.00 6075.00 8650 20240509 -45.84 3800 20250401 23.29 5300 -11.60 20250107 3800 23.29 20250401 7960 -41.14 20240516 3800 23.29 20250401 0.61 Y 348030 100 9 억 38338 N N 0 N 00 N
12 20250515 141124 57 100.00 KOSDAQ IT 서비스 N N N N N 4685 65 2 1.41 1809870 390 12.06 4620 4720 4585 6000 3235 4620 4640.69 0.40 0 -34 4713 4666 4633 4586 4553 4650 4570 10 1380 100 3140 5 1 9603800 450 -3.78 0.77 12 0.00 -1241.00 6075.00 8650 20240509 -45.84 3800 20250401 23.29 5300 -11.60 20250107 3800 23.29 20250401 7960 -41.14 20240516 3800 23.29 20250401 0.61 Y 348030 100 9 억 38338 N N 0 N 00 N