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
355390/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
20250516,160948,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13580,-170,5,-1.24,8951990415,679688,51.42,13760,13760,12850,17870,9630,13750,13170.30,1.42,0,18332,15523,14636,14083,13196,12643,14360,12920,47,4120,500,0,10,1,9307914,1264,-12.97,11.74,12,7.30,-1047.00,1157.00,18030,20250414,-24.68,4768,20241115,184.82,18030,-24.68,20250414,5060,168.38,20250404,30000,-54.73,20240516,5060,168.38,20250404,0.47,Y,355390,500,46 억,,132049,N,N,1827,N,02,N
20250516,151007,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13575,-175,5,-1.27,8614342320,654826,49.54,13760,13760,12850,17870,9630,13750,13154.98,1.42,0,24372,15523,14636,14083,13196,12643,14360,12920,47,4120,500,0,10,1,9307914,1264,-12.97,11.73,12,7.04,-1047.00,1157.00,18030,20250414,-24.71,4768,20241115,184.71,18030,-24.71,20250414,5060,168.28,20250404,30000,-54.75,20240516,5060,168.28,20250404,0.47,Y,355390,500,46 억,,132049,N,N,1637,N,02,N
20250516,141002,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,-770,5,-5.60,7066080055,539190,40.79,13760,13760,12850,17870,9630,13750,13104.75,1.42,0,16480,15523,14636,14083,13196,12643,14360,12920,47,4120,500,0,10,1,9307914,1208,-12.40,11.22,12,5.79,-1047.00,1157.00,18030,20250414,-28.01,4768,20241115,172.23,18030,-28.01,20250414,5060,156.52,20250404,30000,-56.73,20240516,5060,156.52,20250404,0.47,Y,355390,500,46 억,,132049,N,N,1637,N,02,N
20250516,130959,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13040,-710,5,-5.16,6568415365,500865,37.89,13760,13760,12850,17870,9630,13750,13113.89,1.42,0,11131,15523,14636,14083,13196,12643,14360,12920,47,4120,500,0,10,1,9307914,1214,-12.45,11.27,12,5.38,-1047.00,1157.00,18030,20250414,-27.68,4768,20241115,173.49,18030,-27.68,20250414,5060,157.71,20250404,30000,-56.53,20240516,5060,157.71,20250404,0.47,Y,355390,500,46 억,,132049,N,N,1637,N,02,N
20250516,121001,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12990,-760,5,-5.53,6049205480,460835,34.86,13760,13760,12850,17870,9630,13750,13126.35,1.42,0,12552,15523,14636,14083,13196,12643,14360,12920,47,4120,500,0,10,1,9307914,1209,-12.41,11.23,12,4.95,-1047.00,1157.00,18030,20250414,-27.95,4768,20241115,172.44,18030,-27.95,20250414,5060,156.72,20250404,30000,-56.70,20240516,5060,156.72,20250404,0.47,Y,355390,500,46 억,,132049,N,N,1637,N,02,N
20250516,110922,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13030,-720,5,-5.24,5313926325,404250,30.58,13760,13760,12850,17870,9630,13750,13144.85,1.42,0,16879,15523,14636,14083,13196,12643,14360,12920,47,4120,500,0,10,1,9307914,1213,-12.45,11.26,12,4.34,-1047.00,1157.00,18030,20250414,-27.73,4768,20241115,173.28,18030,-27.73,20250414,5060,157.51,20250404,30000,-56.57,20240516,5060,157.51,20250404,0.47,Y,355390,500,46 억,,132049,N,N,1637,N,02,N
20250516,100947,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13090,-660,5,-4.80,3686150200,278948,21.10,13760,13760,13060,17870,9630,13750,13214.08,1.42,0,7777,15523,14636,14083,13196,12643,14360,12920,47,4120,500,0,10,1,9307914,1218,-12.50,11.31,12,3.00,-1047.00,1157.00,18030,20250414,-27.40,4768,20241115,174.54,18030,-27.40,20250414,5060,158.70,20250404,30000,-56.37,20240516,5060,158.70,20250404,0.47,Y,355390,500,46 억,,132049,N,N,1637,N,02,N
20250516,091005,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13130,-620,5,-4.51,1534631615,115575,8.74,13760,13760,13120,17870,9630,13750,13277.41,1.42,0,-18296,15523,14636,14083,13196,12643,14360,12920,47,4120,500,0,10,1,9307914,1222,-12.54,11.35,12,1.24,-1047.00,1157.00,18030,20250414,-27.18,4768,20241115,175.38,18030,-27.18,20250414,5060,159.49,20250404,30000,-56.23,20240516,5060,159.49,20250404,0.47,Y,355390,500,46 억,,132049,N,N,1637,N,02,N
20250515,161117,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13750,-250,5,-1.79,18714672025,1312650,95.79,14100,14970,13530,18200,9800,14000,14258.11,1.56,0,-12998,16573,15286,14553,13266,12533,14920,12900,47,4200,500,0,10,1,9307914,1280,-13.13,11.88,12,14.10,-1047.00,1157.00,18030,20250414,-23.74,4768,20241115,188.38,18030,-23.74,20250414,5060,171.74,20250404,30000,-54.17,20240516,5060,171.74,20250404,0.47,Y,355390,500,46 억,,144972,N,N,1637,N,02,N
20250515,151131,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13790,-210,5,-1.50,18416223700,1290961,94.21,14100,14970,13530,18200,9800,14000,14265.67,1.56,0,-13676,16573,15286,14553,13266,12533,14920,12900,47,4200,500,0,10,1,9307914,1284,-13.17,11.92,12,13.87,-1047.00,1157.00,18030,20250414,-23.52,4768,20241115,189.22,18030,-23.52,20250414,5060,172.53,20250404,30000,-54.03,20240516,5060,172.53,20250404,0.47,Y,355390,500,46 억,,144972,N,N,932,N,02,N
20250515,141131,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14020,20,2,0.14,17248619550,1206805,88.07,14100,14970,13530,18200,9800,14000,14292.98,1.56,0,-13676,16573,15286,14553,13266,12533,14920,12900,47,4200,500,0,10,1,9307914,1305,-13.39,12.12,12,12.97,-1047.00,1157.00,18030,20250414,-22.24,4768,20241115,194.04,18030,-22.24,20250414,5060,177.08,20250404,30000,-53.27,20240516,5060,177.08,20250404,0.47,Y,355390,500,46 억,,144972,N,N,932,N,02,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 160948 53 100.00 KOSDAQ IT 서비스 N N N N N 13580 -170 5 -1.24 8951990415 679688 51.42 13760 13760 12850 17870 9630 13750 13170.30 1.42 0 18332 15523 14636 14083 13196 12643 14360 12920 47 4120 500 0 10 1 9307914 1264 -12.97 11.74 12 7.30 -1047.00 1157.00 18030 20250414 -24.68 4768 20241115 184.82 18030 -24.68 20250414 5060 168.38 20250404 30000 -54.73 20240516 5060 168.38 20250404 0.47 Y 355390 500 46 억 132049 N N 1827 N 02 N
3 20250516 151007 53 100.00 KOSDAQ IT 서비스 N N N N N 13575 -175 5 -1.27 8614342320 654826 49.54 13760 13760 12850 17870 9630 13750 13154.98 1.42 0 24372 15523 14636 14083 13196 12643 14360 12920 47 4120 500 0 10 1 9307914 1264 -12.97 11.73 12 7.04 -1047.00 1157.00 18030 20250414 -24.71 4768 20241115 184.71 18030 -24.71 20250414 5060 168.28 20250404 30000 -54.75 20240516 5060 168.28 20250404 0.47 Y 355390 500 46 억 132049 N N 1637 N 02 N
4 20250516 141002 53 100.00 KOSDAQ IT 서비스 N N N N N 12980 -770 5 -5.60 7066080055 539190 40.79 13760 13760 12850 17870 9630 13750 13104.75 1.42 0 16480 15523 14636 14083 13196 12643 14360 12920 47 4120 500 0 10 1 9307914 1208 -12.40 11.22 12 5.79 -1047.00 1157.00 18030 20250414 -28.01 4768 20241115 172.23 18030 -28.01 20250414 5060 156.52 20250404 30000 -56.73 20240516 5060 156.52 20250404 0.47 Y 355390 500 46 억 132049 N N 1637 N 02 N
5 20250516 130959 53 100.00 KOSDAQ IT 서비스 N N N N N 13040 -710 5 -5.16 6568415365 500865 37.89 13760 13760 12850 17870 9630 13750 13113.89 1.42 0 11131 15523 14636 14083 13196 12643 14360 12920 47 4120 500 0 10 1 9307914 1214 -12.45 11.27 12 5.38 -1047.00 1157.00 18030 20250414 -27.68 4768 20241115 173.49 18030 -27.68 20250414 5060 157.71 20250404 30000 -56.53 20240516 5060 157.71 20250404 0.47 Y 355390 500 46 억 132049 N N 1637 N 02 N
6 20250516 121001 53 100.00 KOSDAQ IT 서비스 N N N N N 12990 -760 5 -5.53 6049205480 460835 34.86 13760 13760 12850 17870 9630 13750 13126.35 1.42 0 12552 15523 14636 14083 13196 12643 14360 12920 47 4120 500 0 10 1 9307914 1209 -12.41 11.23 12 4.95 -1047.00 1157.00 18030 20250414 -27.95 4768 20241115 172.44 18030 -27.95 20250414 5060 156.72 20250404 30000 -56.70 20240516 5060 156.72 20250404 0.47 Y 355390 500 46 억 132049 N N 1637 N 02 N
7 20250516 110922 53 100.00 KOSDAQ IT 서비스 N N N N N 13030 -720 5 -5.24 5313926325 404250 30.58 13760 13760 12850 17870 9630 13750 13144.85 1.42 0 16879 15523 14636 14083 13196 12643 14360 12920 47 4120 500 0 10 1 9307914 1213 -12.45 11.26 12 4.34 -1047.00 1157.00 18030 20250414 -27.73 4768 20241115 173.28 18030 -27.73 20250414 5060 157.51 20250404 30000 -56.57 20240516 5060 157.51 20250404 0.47 Y 355390 500 46 억 132049 N N 1637 N 02 N
8 20250516 100947 53 100.00 KOSDAQ IT 서비스 N N N N N 13090 -660 5 -4.80 3686150200 278948 21.10 13760 13760 13060 17870 9630 13750 13214.08 1.42 0 7777 15523 14636 14083 13196 12643 14360 12920 47 4120 500 0 10 1 9307914 1218 -12.50 11.31 12 3.00 -1047.00 1157.00 18030 20250414 -27.40 4768 20241115 174.54 18030 -27.40 20250414 5060 158.70 20250404 30000 -56.37 20240516 5060 158.70 20250404 0.47 Y 355390 500 46 억 132049 N N 1637 N 02 N
9 20250516 091005 53 100.00 KOSDAQ IT 서비스 N N N N N 13130 -620 5 -4.51 1534631615 115575 8.74 13760 13760 13120 17870 9630 13750 13277.41 1.42 0 -18296 15523 14636 14083 13196 12643 14360 12920 47 4120 500 0 10 1 9307914 1222 -12.54 11.35 12 1.24 -1047.00 1157.00 18030 20250414 -27.18 4768 20241115 175.38 18030 -27.18 20250414 5060 159.49 20250404 30000 -56.23 20240516 5060 159.49 20250404 0.47 Y 355390 500 46 억 132049 N N 1637 N 02 N
10 20250515 161117 53 100.00 KOSDAQ IT 서비스 N N N N N 13750 -250 5 -1.79 18714672025 1312650 95.79 14100 14970 13530 18200 9800 14000 14258.11 1.56 0 -12998 16573 15286 14553 13266 12533 14920 12900 47 4200 500 0 10 1 9307914 1280 -13.13 11.88 12 14.10 -1047.00 1157.00 18030 20250414 -23.74 4768 20241115 188.38 18030 -23.74 20250414 5060 171.74 20250404 30000 -54.17 20240516 5060 171.74 20250404 0.47 Y 355390 500 46 억 144972 N N 1637 N 02 N
11 20250515 151131 53 100.00 KOSDAQ IT 서비스 N N N N N 13790 -210 5 -1.50 18416223700 1290961 94.21 14100 14970 13530 18200 9800 14000 14265.67 1.56 0 -13676 16573 15286 14553 13266 12533 14920 12900 47 4200 500 0 10 1 9307914 1284 -13.17 11.92 12 13.87 -1047.00 1157.00 18030 20250414 -23.52 4768 20241115 189.22 18030 -23.52 20250414 5060 172.53 20250404 30000 -54.03 20240516 5060 172.53 20250404 0.47 Y 355390 500 46 억 144972 N N 932 N 02 N
12 20250515 141131 53 100.00 KOSDAQ IT 서비스 N N N N N 14020 20 2 0.14 17248619550 1206805 88.07 14100 14970 13530 18200 9800 14000 14292.98 1.56 0 -13676 16573 15286 14553 13266 12533 14920 12900 47 4200 500 0 10 1 9307914 1305 -13.39 12.12 12 12.97 -1047.00 1157.00 18030 20250414 -22.24 4768 20241115 194.04 18030 -22.24 20250414 5060 177.08 20250404 30000 -53.27 20240516 5060 177.08 20250404 0.47 Y 355390 500 46 억 144972 N N 932 N 02 N