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
351330/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
20250516,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-510,5,-6.34,1840386945,235324,38.13,8050,8150,7540,10460,5640,8050,7821.54,1.65,0,25253,9143,8596,8243,7696,7343,8420,7520,41,2410,500,4990,10,1,8288520,625,-8.99,1.54,12,2.84,-839.00,4896.00,22450,20240529,-66.41,5420,20241210,39.11,10390,-27.43,20250218,6000,25.67,20250409,22450,-66.41,20240529,5420,39.11,20241210,4.17,Y,351330,500,41 억,,136778,N,N,15020,N,00,N
20250516,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-350,5,-4.35,1326744685,167967,27.21,8050,8150,7650,10460,5640,8050,7898.81,1.65,0,-6374,9143,8596,8243,7696,7343,8420,7520,41,2410,500,4990,10,1,8288520,638,-9.18,1.57,12,2.03,-839.00,4896.00,22450,20240529,-65.70,5420,20241210,42.07,10390,-25.89,20250218,6000,28.33,20250409,22450,-65.70,20240529,5420,42.07,20241210,4.17,Y,351330,500,41 억,,136778,N,N,10959,N,00,N
20250516,140958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-280,5,-3.48,1092096775,137609,22.30,8050,8150,7700,10460,5640,8050,7936.21,1.65,0,-11512,9143,8596,8243,7696,7343,8420,7520,41,2410,500,4990,10,1,8288520,644,-9.26,1.59,12,1.66,-839.00,4896.00,22450,20240529,-65.39,5420,20241210,43.36,10390,-25.22,20250218,6000,29.50,20250409,22450,-65.39,20240529,5420,43.36,20241210,4.17,Y,351330,500,41 억,,136778,N,N,10959,N,00,N
20250516,130955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-230,5,-2.86,1004925675,126440,20.49,8050,8150,7700,10460,5640,8050,7947.82,1.65,0,-7376,9143,8596,8243,7696,7343,8420,7520,41,2410,500,4990,10,1,8288520,648,-9.32,1.60,12,1.53,-839.00,4896.00,22450,20240529,-65.17,5420,20241210,44.28,10390,-24.74,20250218,6000,30.33,20250409,22450,-65.17,20240529,5420,44.28,20241210,4.17,Y,351330,500,41 억,,136778,N,N,10959,N,00,N
20250516,120957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-200,5,-2.48,808619985,101295,16.41,8050,8150,7850,10460,5640,8050,7982.80,1.65,0,-2578,9143,8596,8243,7696,7343,8420,7520,41,2410,500,4990,10,1,8288520,651,-9.36,1.60,12,1.22,-839.00,4896.00,22450,20240529,-65.03,5420,20241210,44.83,10390,-24.45,20250218,6000,30.83,20250409,22450,-65.03,20240529,5420,44.83,20241210,4.17,Y,351330,500,41 억,,136778,N,N,10959,N,00,N
20250516,110918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-120,5,-1.49,621782135,77622,12.58,8050,8150,7920,10460,5640,8050,8010.37,1.65,0,-7037,9143,8596,8243,7696,7343,8420,7520,41,2410,500,4990,10,1,8288520,657,-9.45,1.62,12,0.94,-839.00,4896.00,22450,20240529,-64.68,5420,20241210,46.31,10390,-23.68,20250218,6000,32.17,20250409,22450,-64.68,20240529,5420,46.31,20241210,4.17,Y,351330,500,41 억,,136778,N,N,10959,N,00,N
20250516,100944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-70,5,-0.87,485945535,60553,9.81,8050,8150,7930,10460,5640,8050,8025.11,1.65,0,-7359,9143,8596,8243,7696,7343,8420,7520,41,2410,500,4990,10,1,8288520,661,-9.51,1.63,12,0.73,-839.00,4896.00,22450,20240529,-64.45,5420,20241210,47.23,10390,-23.20,20250218,6000,33.00,20250409,22450,-64.45,20240529,5420,47.23,20241210,4.17,Y,351330,500,41 억,,136778,N,N,10959,N,00,N
20250516,091001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-10,5,-0.12,146939850,18301,2.97,8050,8110,7940,10460,5640,8050,8029.03,1.65,0,-3221,9143,8596,8243,7696,7343,8420,7520,41,2410,500,4990,10,1,8288520,666,-9.58,1.64,12,0.22,-839.00,4896.00,22450,20240529,-64.19,5420,20241210,48.34,10390,-22.62,20250218,6000,34.00,20250409,22450,-64.19,20240529,5420,48.34,20241210,4.17,Y,351330,500,41 억,,136778,N,N,10959,N,00,N
20250515,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-280,5,-3.36,5076065745,614154,14.01,8210,8790,7890,10820,5840,8330,8265.34,1.57,0,6743,9863,9096,8463,7696,7063,8780,7380,41,2490,500,5160,10,1,8288520,667,-9.59,1.64,12,7.41,-839.00,4896.00,22450,20240529,-64.14,5420,20241210,48.52,10390,-22.52,20250218,6000,34.17,20250409,22450,-64.14,20240529,5420,48.52,20241210,4.28,Y,351330,500,41 억,,130095,N,N,10959,N,00,N
20250515,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-390,5,-4.68,4874736815,589111,13.44,8210,8790,7890,10820,5840,8330,8274.73,1.57,0,13800,9863,9096,8463,7696,7063,8780,7380,41,2490,500,5160,10,1,8288520,658,-9.46,1.62,12,7.11,-839.00,4896.00,22450,20240529,-64.63,5420,20241210,46.49,10390,-23.58,20250218,6000,32.33,20250409,22450,-64.63,20240529,5420,46.49,20241210,4.28,Y,351330,500,41 억,,130095,N,N,18727,N,00,N
20250515,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-270,5,-3.24,4405225325,530442,12.10,8210,8790,7950,10820,5840,8330,8304.82,1.57,0,25488,9863,9096,8463,7696,7063,8780,7380,41,2490,500,5160,10,1,8288520,668,-9.61,1.65,12,6.40,-839.00,4896.00,22450,20240529,-64.10,5420,20241210,48.71,10390,-22.43,20250218,6000,34.33,20250409,22450,-64.10,20240529,5420,48.71,20241210,4.28,Y,351330,500,41 억,,130095,N,N,18727,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 160945 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -510 5 -6.34 1840386945 235324 38.13 8050 8150 7540 10460 5640 8050 7821.54 1.65 0 25253 9143 8596 8243 7696 7343 8420 7520 41 2410 500 4990 10 1 8288520 625 -8.99 1.54 12 2.84 -839.00 4896.00 22450 20240529 -66.41 5420 20241210 39.11 10390 -27.43 20250218 6000 25.67 20250409 22450 -66.41 20240529 5420 39.11 20241210 4.17 Y 351330 500 41 억 136778 N N 15020 N 00 N
3 20250516 151003 57 100.00 KOSDAQ IT 서비스 N N N N N 7700 -350 5 -4.35 1326744685 167967 27.21 8050 8150 7650 10460 5640 8050 7898.81 1.65 0 -6374 9143 8596 8243 7696 7343 8420 7520 41 2410 500 4990 10 1 8288520 638 -9.18 1.57 12 2.03 -839.00 4896.00 22450 20240529 -65.70 5420 20241210 42.07 10390 -25.89 20250218 6000 28.33 20250409 22450 -65.70 20240529 5420 42.07 20241210 4.17 Y 351330 500 41 억 136778 N N 10959 N 00 N
4 20250516 140958 57 100.00 KOSDAQ IT 서비스 N N N N N 7770 -280 5 -3.48 1092096775 137609 22.30 8050 8150 7700 10460 5640 8050 7936.21 1.65 0 -11512 9143 8596 8243 7696 7343 8420 7520 41 2410 500 4990 10 1 8288520 644 -9.26 1.59 12 1.66 -839.00 4896.00 22450 20240529 -65.39 5420 20241210 43.36 10390 -25.22 20250218 6000 29.50 20250409 22450 -65.39 20240529 5420 43.36 20241210 4.17 Y 351330 500 41 억 136778 N N 10959 N 00 N
5 20250516 130955 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -230 5 -2.86 1004925675 126440 20.49 8050 8150 7700 10460 5640 8050 7947.82 1.65 0 -7376 9143 8596 8243 7696 7343 8420 7520 41 2410 500 4990 10 1 8288520 648 -9.32 1.60 12 1.53 -839.00 4896.00 22450 20240529 -65.17 5420 20241210 44.28 10390 -24.74 20250218 6000 30.33 20250409 22450 -65.17 20240529 5420 44.28 20241210 4.17 Y 351330 500 41 억 136778 N N 10959 N 00 N
6 20250516 120957 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 -200 5 -2.48 808619985 101295 16.41 8050 8150 7850 10460 5640 8050 7982.80 1.65 0 -2578 9143 8596 8243 7696 7343 8420 7520 41 2410 500 4990 10 1 8288520 651 -9.36 1.60 12 1.22 -839.00 4896.00 22450 20240529 -65.03 5420 20241210 44.83 10390 -24.45 20250218 6000 30.83 20250409 22450 -65.03 20240529 5420 44.83 20241210 4.17 Y 351330 500 41 억 136778 N N 10959 N 00 N
7 20250516 110918 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -120 5 -1.49 621782135 77622 12.58 8050 8150 7920 10460 5640 8050 8010.37 1.65 0 -7037 9143 8596 8243 7696 7343 8420 7520 41 2410 500 4990 10 1 8288520 657 -9.45 1.62 12 0.94 -839.00 4896.00 22450 20240529 -64.68 5420 20241210 46.31 10390 -23.68 20250218 6000 32.17 20250409 22450 -64.68 20240529 5420 46.31 20241210 4.17 Y 351330 500 41 억 136778 N N 10959 N 00 N
8 20250516 100944 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 -70 5 -0.87 485945535 60553 9.81 8050 8150 7930 10460 5640 8050 8025.11 1.65 0 -7359 9143 8596 8243 7696 7343 8420 7520 41 2410 500 4990 10 1 8288520 661 -9.51 1.63 12 0.73 -839.00 4896.00 22450 20240529 -64.45 5420 20241210 47.23 10390 -23.20 20250218 6000 33.00 20250409 22450 -64.45 20240529 5420 47.23 20241210 4.17 Y 351330 500 41 억 136778 N N 10959 N 00 N
9 20250516 091001 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 -10 5 -0.12 146939850 18301 2.97 8050 8110 7940 10460 5640 8050 8029.03 1.65 0 -3221 9143 8596 8243 7696 7343 8420 7520 41 2410 500 4990 10 1 8288520 666 -9.58 1.64 12 0.22 -839.00 4896.00 22450 20240529 -64.19 5420 20241210 48.34 10390 -22.62 20250218 6000 34.00 20250409 22450 -64.19 20240529 5420 48.34 20241210 4.17 Y 351330 500 41 억 136778 N N 10959 N 00 N
10 20250515 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 -280 5 -3.36 5076065745 614154 14.01 8210 8790 7890 10820 5840 8330 8265.34 1.57 0 6743 9863 9096 8463 7696 7063 8780 7380 41 2490 500 5160 10 1 8288520 667 -9.59 1.64 12 7.41 -839.00 4896.00 22450 20240529 -64.14 5420 20241210 48.52 10390 -22.52 20250218 6000 34.17 20250409 22450 -64.14 20240529 5420 48.52 20241210 4.28 Y 351330 500 41 억 130095 N N 10959 N 00 N
11 20250515 151126 57 100.00 KOSDAQ IT 서비스 N N N N N 7940 -390 5 -4.68 4874736815 589111 13.44 8210 8790 7890 10820 5840 8330 8274.73 1.57 0 13800 9863 9096 8463 7696 7063 8780 7380 41 2490 500 5160 10 1 8288520 658 -9.46 1.62 12 7.11 -839.00 4896.00 22450 20240529 -64.63 5420 20241210 46.49 10390 -23.58 20250218 6000 32.33 20250409 22450 -64.63 20240529 5420 46.49 20241210 4.28 Y 351330 500 41 억 130095 N N 18727 N 00 N
12 20250515 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 -270 5 -3.24 4405225325 530442 12.10 8210 8790 7950 10820 5840 8330 8304.82 1.57 0 25488 9863 9096 8463 7696 7063 8780 7380 41 2490 500 5160 10 1 8288520 668 -9.61 1.65 12 6.40 -839.00 4896.00 22450 20240529 -64.10 5420 20241210 48.71 10390 -22.43 20250218 6000 34.33 20250409 22450 -64.10 20240529 5420 48.71 20241210 4.28 Y 351330 500 41 억 130095 N N 18727 N 00 N