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
356680/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
20250516,160949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-60,5,-0.70,5887750600,684601,32.43,8740,8770,8440,11210,6050,8630,8600.32,0.57,0,19255,9196,8912,8736,8452,8276,8825,8365,29,2580,100,5350,10,1,28543492,2446,61.21,5.50,12,2.40,140.00,1557.00,12400,20250103,-30.89,3100,20240805,176.45,12400,-30.89,20250103,6050,41.65,20250409,12400,-30.89,20250103,3100,176.45,20240805,3.05,Y,356680,100,28 억,,161663,N,N,6814,N,00,N
20250516,151007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-100,5,-1.16,5637216300,655329,31.05,8740,8770,8440,11210,6050,8630,8602.12,0.57,0,22413,9196,8912,8736,8452,8276,8825,8365,29,2580,100,5350,10,1,28543492,2435,60.93,5.48,12,2.30,140.00,1557.00,12400,20250103,-31.21,3100,20240805,175.16,12400,-31.21,20250103,6050,40.99,20250409,12400,-31.21,20250103,3100,175.16,20240805,3.05,Y,356680,100,28 억,,161663,N,N,7140,N,00,N
20250516,141002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-90,5,-1.04,4803241130,557129,26.39,8740,8770,8470,11210,6050,8630,8621.42,0.57,0,44021,9196,8912,8736,8452,8276,8825,8365,29,2580,100,5350,10,1,28543492,2438,61.00,5.48,12,1.95,140.00,1557.00,12400,20250103,-31.13,3100,20240805,175.48,12400,-31.13,20250103,6050,41.16,20250409,12400,-31.13,20250103,3100,175.48,20240805,3.05,Y,356680,100,28 억,,161663,N,N,7140,N,00,N
20250516,130959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,10,2,0.12,4190661190,485882,23.02,8740,8770,8470,11210,6050,8630,8624.85,0.57,0,58697,9196,8912,8736,8452,8276,8825,8365,29,2580,100,5350,10,1,28543492,2466,61.71,5.55,12,1.70,140.00,1557.00,12400,20250103,-30.32,3100,20240805,178.71,12400,-30.32,20250103,6050,42.81,20250409,12400,-30.32,20250103,3100,178.71,20240805,3.05,Y,356680,100,28 억,,161663,N,N,7140,N,00,N
20250516,121001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8740,110,2,1.27,3585070275,416430,19.73,8740,8750,8470,11210,6050,8630,8609.06,0.57,0,50042,9196,8912,8736,8452,8276,8825,8365,29,2580,100,5350,10,1,28543492,2495,62.43,5.61,12,1.46,140.00,1557.00,12400,20250103,-29.52,3100,20240805,181.94,12400,-29.52,20250103,6050,44.46,20250409,12400,-29.52,20250103,3100,181.94,20240805,3.05,Y,356680,100,28 억,,161663,N,N,7140,N,00,N
20250516,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,50,2,0.58,2853036795,332258,15.74,8740,8750,8470,11210,6050,8630,8586.81,0.57,0,35231,9196,8912,8736,8452,8276,8825,8365,29,2580,100,5350,10,1,28543492,2478,62.00,5.57,12,1.16,140.00,1557.00,12400,20250103,-30.00,3100,20240805,180.00,12400,-30.00,20250103,6050,43.47,20250409,12400,-30.00,20250103,3100,180.00,20240805,3.05,Y,356680,100,28 억,,161663,N,N,7140,N,00,N
20250516,100948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,-110,5,-1.27,2082973835,243026,11.51,8740,8750,8470,11210,6050,8630,8570.99,0.57,0,6000,9196,8912,8736,8452,8276,8825,8365,29,2580,100,5350,10,1,28543492,2432,60.86,5.47,12,0.85,140.00,1557.00,12400,20250103,-31.29,3100,20240805,174.84,12400,-31.29,20250103,6050,40.83,20250409,12400,-31.29,20250103,3100,174.84,20240805,3.05,Y,356680,100,28 억,,161663,N,N,7140,N,00,N
20250516,091005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-70,5,-0.81,839792705,97316,4.61,8740,8750,8530,11210,6050,8630,8629.54,0.57,0,-8652,9196,8912,8736,8452,8276,8825,8365,29,2580,100,5350,10,1,28543492,2443,61.14,5.50,12,0.34,140.00,1557.00,12400,20250103,-30.97,3100,20240805,176.13,12400,-30.97,20250103,6050,41.49,20250409,12400,-30.97,20250103,3100,176.13,20240805,3.05,Y,356680,100,28 억,,161663,N,N,7140,N,00,N
20250515,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,280,2,3.35,18569692440,2110767,72.03,8840,9020,8560,10850,5850,8350,8797.69,0.60,0,-6621,9536,8942,8606,8012,7676,8775,7845,29,2500,100,5170,10,1,28543492,2463,61.64,5.54,12,7.39,140.00,1557.00,12400,20250103,-30.40,3100,20240805,178.39,12400,-30.40,20250103,6050,42.64,20250409,12400,-30.40,20250103,3100,178.39,20240805,3.54,Y,356680,100,28 억,,172211,N,N,7140,N,00,N
20250515,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,280,2,3.35,18052284200,2050651,69.98,8840,9020,8600,10850,5850,8350,8803.25,0.60,0,-13396,9536,8942,8606,8012,7676,8775,7845,29,2500,100,5170,10,1,28543492,2463,61.64,5.54,12,7.18,140.00,1557.00,12400,20250103,-30.40,3100,20240805,178.39,12400,-30.40,20250103,6050,42.64,20250409,12400,-30.40,20250103,3100,178.39,20240805,3.54,Y,356680,100,28 억,,172211,N,N,19965,N,00,N
20250515,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8650,300,2,3.59,17436460690,1979507,67.55,8840,9020,8600,10850,5850,8350,8808.54,0.60,0,-12262,9536,8942,8606,8012,7676,8775,7845,29,2500,100,5170,10,1,28543492,2469,61.79,5.56,12,6.94,140.00,1557.00,12400,20250103,-30.24,3100,20240805,179.03,12400,-30.24,20250103,6050,42.98,20250409,12400,-30.24,20250103,3100,179.03,20240805,3.54,Y,356680,100,28 억,,172211,N,N,19965,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 160949 57 100.00 KOSDAQ IT 서비스 N N N N N 8570 -60 5 -0.70 5887750600 684601 32.43 8740 8770 8440 11210 6050 8630 8600.32 0.57 0 19255 9196 8912 8736 8452 8276 8825 8365 29 2580 100 5350 10 1 28543492 2446 61.21 5.50 12 2.40 140.00 1557.00 12400 20250103 -30.89 3100 20240805 176.45 12400 -30.89 20250103 6050 41.65 20250409 12400 -30.89 20250103 3100 176.45 20240805 3.05 Y 356680 100 28 억 161663 N N 6814 N 00 N
3 20250516 151007 57 100.00 KOSDAQ IT 서비스 N N N N N 8530 -100 5 -1.16 5637216300 655329 31.05 8740 8770 8440 11210 6050 8630 8602.12 0.57 0 22413 9196 8912 8736 8452 8276 8825 8365 29 2580 100 5350 10 1 28543492 2435 60.93 5.48 12 2.30 140.00 1557.00 12400 20250103 -31.21 3100 20240805 175.16 12400 -31.21 20250103 6050 40.99 20250409 12400 -31.21 20250103 3100 175.16 20240805 3.05 Y 356680 100 28 억 161663 N N 7140 N 00 N
4 20250516 141002 57 100.00 KOSDAQ IT 서비스 N N N N N 8540 -90 5 -1.04 4803241130 557129 26.39 8740 8770 8470 11210 6050 8630 8621.42 0.57 0 44021 9196 8912 8736 8452 8276 8825 8365 29 2580 100 5350 10 1 28543492 2438 61.00 5.48 12 1.95 140.00 1557.00 12400 20250103 -31.13 3100 20240805 175.48 12400 -31.13 20250103 6050 41.16 20250409 12400 -31.13 20250103 3100 175.48 20240805 3.05 Y 356680 100 28 억 161663 N N 7140 N 00 N
5 20250516 130959 57 100.00 KOSDAQ IT 서비스 N N N N N 8640 10 2 0.12 4190661190 485882 23.02 8740 8770 8470 11210 6050 8630 8624.85 0.57 0 58697 9196 8912 8736 8452 8276 8825 8365 29 2580 100 5350 10 1 28543492 2466 61.71 5.55 12 1.70 140.00 1557.00 12400 20250103 -30.32 3100 20240805 178.71 12400 -30.32 20250103 6050 42.81 20250409 12400 -30.32 20250103 3100 178.71 20240805 3.05 Y 356680 100 28 억 161663 N N 7140 N 00 N
6 20250516 121001 57 100.00 KOSDAQ IT 서비스 N N N N N 8740 110 2 1.27 3585070275 416430 19.73 8740 8750 8470 11210 6050 8630 8609.06 0.57 0 50042 9196 8912 8736 8452 8276 8825 8365 29 2580 100 5350 10 1 28543492 2495 62.43 5.61 12 1.46 140.00 1557.00 12400 20250103 -29.52 3100 20240805 181.94 12400 -29.52 20250103 6050 44.46 20250409 12400 -29.52 20250103 3100 181.94 20240805 3.05 Y 356680 100 28 억 161663 N N 7140 N 00 N
7 20250516 110922 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 50 2 0.58 2853036795 332258 15.74 8740 8750 8470 11210 6050 8630 8586.81 0.57 0 35231 9196 8912 8736 8452 8276 8825 8365 29 2580 100 5350 10 1 28543492 2478 62.00 5.57 12 1.16 140.00 1557.00 12400 20250103 -30.00 3100 20240805 180.00 12400 -30.00 20250103 6050 43.47 20250409 12400 -30.00 20250103 3100 180.00 20240805 3.05 Y 356680 100 28 억 161663 N N 7140 N 00 N
8 20250516 100948 57 100.00 KOSDAQ IT 서비스 N N N N N 8520 -110 5 -1.27 2082973835 243026 11.51 8740 8750 8470 11210 6050 8630 8570.99 0.57 0 6000 9196 8912 8736 8452 8276 8825 8365 29 2580 100 5350 10 1 28543492 2432 60.86 5.47 12 0.85 140.00 1557.00 12400 20250103 -31.29 3100 20240805 174.84 12400 -31.29 20250103 6050 40.83 20250409 12400 -31.29 20250103 3100 174.84 20240805 3.05 Y 356680 100 28 억 161663 N N 7140 N 00 N
9 20250516 091005 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 -70 5 -0.81 839792705 97316 4.61 8740 8750 8530 11210 6050 8630 8629.54 0.57 0 -8652 9196 8912 8736 8452 8276 8825 8365 29 2580 100 5350 10 1 28543492 2443 61.14 5.50 12 0.34 140.00 1557.00 12400 20250103 -30.97 3100 20240805 176.13 12400 -30.97 20250103 6050 41.49 20250409 12400 -30.97 20250103 3100 176.13 20240805 3.05 Y 356680 100 28 억 161663 N N 7140 N 00 N
10 20250515 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 280 2 3.35 18569692440 2110767 72.03 8840 9020 8560 10850 5850 8350 8797.69 0.60 0 -6621 9536 8942 8606 8012 7676 8775 7845 29 2500 100 5170 10 1 28543492 2463 61.64 5.54 12 7.39 140.00 1557.00 12400 20250103 -30.40 3100 20240805 178.39 12400 -30.40 20250103 6050 42.64 20250409 12400 -30.40 20250103 3100 178.39 20240805 3.54 Y 356680 100 28 억 172211 N N 7140 N 00 N
11 20250515 151131 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 280 2 3.35 18052284200 2050651 69.98 8840 9020 8600 10850 5850 8350 8803.25 0.60 0 -13396 9536 8942 8606 8012 7676 8775 7845 29 2500 100 5170 10 1 28543492 2463 61.64 5.54 12 7.18 140.00 1557.00 12400 20250103 -30.40 3100 20240805 178.39 12400 -30.40 20250103 6050 42.64 20250409 12400 -30.40 20250103 3100 178.39 20240805 3.54 Y 356680 100 28 억 172211 N N 19965 N 00 N
12 20250515 141132 57 100.00 KOSDAQ IT 서비스 N N N N N 8650 300 2 3.59 17436460690 1979507 67.55 8840 9020 8600 10850 5850 8350 8808.54 0.60 0 -12262 9536 8942 8606 8012 7676 8775 7845 29 2500 100 5170 10 1 28543492 2469 61.79 5.56 12 6.94 140.00 1557.00 12400 20250103 -30.24 3100 20240805 179.03 12400 -30.24 20250103 6050 42.98 20250409 12400 -30.24 20250103 3100 179.03 20240805 3.54 Y 356680 100 28 억 172211 N N 19965 N 00 N