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
372800/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
20250516,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-320,5,-4.32,253575680,35809,56.58,7400,7400,6920,9620,5180,7400,7081.34,0.90,0,-1008,7700,7550,7330,7180,6960,7440,7070,30,2220,500,5180,10,1,6026990,427,29.87,2.21,12,0.59,237.00,3207.00,10490,20240822,-32.51,4060,20250409,74.38,10000,-29.20,20250422,4060,74.38,20250409,10490,-32.51,20240822,4060,74.38,20250409,0.00,Y,372800,500,30 억,,54356,N,N,145,N,00,N
20250516,151017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-390,5,-5.27,249775680,35271,55.73,7400,7400,6920,9620,5180,7400,7081.62,0.90,0,-704,7700,7550,7330,7180,6960,7440,7070,30,2220,500,5180,10,1,6026990,422,29.58,2.19,12,0.59,237.00,3207.00,10490,20240822,-33.17,4060,20250409,72.66,10000,-29.90,20250422,4060,72.66,20250409,10490,-33.17,20240822,4060,72.66,20250409,0.00,Y,372800,500,30 억,,54356,N,N,0,N,00,N
20250516,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-390,5,-5.27,233809610,32983,52.12,7400,7400,6940,9620,5180,7400,7088.79,0.90,0,-443,7700,7550,7330,7180,6960,7440,7070,30,2220,500,5180,10,1,6026990,422,29.58,2.19,12,0.55,237.00,3207.00,10490,20240822,-33.17,4060,20250409,72.66,10000,-29.90,20250422,4060,72.66,20250409,10490,-33.17,20240822,4060,72.66,20250409,0.00,Y,372800,500,30 억,,54356,N,N,0,N,00,N
20250516,131009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-420,5,-5.68,193675690,27245,43.05,7400,7400,6980,9620,5180,7400,7108.67,0.90,0,94,7700,7550,7330,7180,6960,7440,7070,30,2220,500,5180,10,1,6026990,421,29.45,2.18,12,0.45,237.00,3207.00,10490,20240822,-33.46,4060,20250409,71.92,10000,-30.20,20250422,4060,71.92,20250409,10490,-33.46,20240822,4060,71.92,20250409,0.00,Y,372800,500,30 억,,54356,N,N,0,N,00,N
20250516,121011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-280,5,-3.78,160428650,22506,35.56,7400,7400,6980,9620,5180,7400,7128.26,0.90,0,-298,7700,7550,7330,7180,6960,7440,7070,30,2220,500,5180,10,1,6026990,429,30.04,2.22,12,0.37,237.00,3207.00,10490,20240822,-32.13,4060,20250409,75.37,10000,-28.80,20250422,4060,75.37,20250409,10490,-32.13,20240822,4060,75.37,20250409,0.00,Y,372800,500,30 억,,54356,N,N,0,N,00,N
20250516,110931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-310,5,-4.19,133390000,18673,29.51,7400,7400,7080,9620,5180,7400,7143.47,0.90,0,346,7700,7550,7330,7180,6960,7440,7070,30,2220,500,5180,10,1,6026990,427,29.92,2.21,12,0.31,237.00,3207.00,10490,20240822,-32.41,4060,20250409,74.63,10000,-29.10,20250422,4060,74.63,20250409,10490,-32.41,20240822,4060,74.63,20250409,0.00,Y,372800,500,30 억,,54356,N,N,0,N,00,N
20250516,100956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-250,5,-3.38,48265650,6719,10.62,7400,7400,7110,9620,5180,7400,7183.46,0.90,0,-1441,7700,7550,7330,7180,6960,7440,7070,30,2220,500,5180,10,1,6026990,431,30.17,2.23,12,0.11,237.00,3207.00,10490,20240822,-31.84,4060,20250409,76.11,10000,-28.50,20250422,4060,76.11,20250409,10490,-31.84,20240822,4060,76.11,20250409,0.00,Y,372800,500,30 억,,54356,N,N,0,N,00,N
20250516,091015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-190,5,-2.57,3126560,429,0.68,7400,7400,7210,9620,5180,7400,7288.02,0.90,0,-11,7700,7550,7330,7180,6960,7440,7070,30,2220,500,5180,10,1,6026990,435,30.42,2.25,12,0.01,237.00,3207.00,10490,20240822,-31.27,4060,20250409,77.59,10000,-27.90,20250422,4060,77.59,20250409,10490,-31.27,20240822,4060,77.59,20250409,0.00,Y,372800,500,30 억,,54356,N,N,0,N,00,N
20250515,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-70,5,-0.94,458298620,63281,117.16,7480,7480,7110,9710,5230,7470,7242.28,1.01,0,-7404,7830,7650,7510,7330,7190,7580,7260,30,2240,500,5220,10,1,6026990,446,31.22,2.31,12,1.05,237.00,3207.00,10490,20240822,-29.46,4060,20250409,82.27,10000,-26.00,20250422,4060,82.27,20250409,10490,-29.46,20240822,4060,82.27,20250409,0.00,Y,372800,500,30 억,,60753,N,N,0,N,00,N
20250515,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-340,5,-4.55,426416950,58923,109.09,7480,7480,7110,9710,5230,7470,7236.85,1.01,0,-7096,7830,7650,7510,7330,7190,7580,7260,30,2240,500,5220,10,1,6026990,430,30.08,2.22,12,0.98,237.00,3207.00,10490,20240822,-32.03,4060,20250409,75.62,10000,-28.70,20250422,4060,75.62,20250409,10490,-32.03,20240822,4060,75.62,20250409,0.00,Y,372800,500,30 억,,60753,N,N,0,N,00,N
20250515,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-320,5,-4.28,404835240,55900,103.49,7480,7480,7140,9710,5230,7470,7242.13,1.01,0,-7234,7830,7650,7510,7330,7190,7580,7260,30,2240,500,5220,10,1,6026990,431,30.17,2.23,12,0.93,237.00,3207.00,10490,20240822,-31.84,4060,20250409,76.11,10000,-28.50,20250422,4060,76.11,20250409,10490,-31.84,20240822,4060,76.11,20250409,0.00,Y,372800,500,30 억,,60753,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 160958 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 -320 5 -4.32 253575680 35809 56.58 7400 7400 6920 9620 5180 7400 7081.34 0.90 0 -1008 7700 7550 7330 7180 6960 7440 7070 30 2220 500 5180 10 1 6026990 427 29.87 2.21 12 0.59 237.00 3207.00 10490 20240822 -32.51 4060 20250409 74.38 10000 -29.20 20250422 4060 74.38 20250409 10490 -32.51 20240822 4060 74.38 20250409 0.00 Y 372800 500 30 억 54356 N N 145 N 00 N
3 20250516 151017 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 -390 5 -5.27 249775680 35271 55.73 7400 7400 6920 9620 5180 7400 7081.62 0.90 0 -704 7700 7550 7330 7180 6960 7440 7070 30 2220 500 5180 10 1 6026990 422 29.58 2.19 12 0.59 237.00 3207.00 10490 20240822 -33.17 4060 20250409 72.66 10000 -29.90 20250422 4060 72.66 20250409 10490 -33.17 20240822 4060 72.66 20250409 0.00 Y 372800 500 30 억 54356 N N 0 N 00 N
4 20250516 141012 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 -390 5 -5.27 233809610 32983 52.12 7400 7400 6940 9620 5180 7400 7088.79 0.90 0 -443 7700 7550 7330 7180 6960 7440 7070 30 2220 500 5180 10 1 6026990 422 29.58 2.19 12 0.55 237.00 3207.00 10490 20240822 -33.17 4060 20250409 72.66 10000 -29.90 20250422 4060 72.66 20250409 10490 -33.17 20240822 4060 72.66 20250409 0.00 Y 372800 500 30 억 54356 N N 0 N 00 N
5 20250516 131009 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -420 5 -5.68 193675690 27245 43.05 7400 7400 6980 9620 5180 7400 7108.67 0.90 0 94 7700 7550 7330 7180 6960 7440 7070 30 2220 500 5180 10 1 6026990 421 29.45 2.18 12 0.45 237.00 3207.00 10490 20240822 -33.46 4060 20250409 71.92 10000 -30.20 20250422 4060 71.92 20250409 10490 -33.46 20240822 4060 71.92 20250409 0.00 Y 372800 500 30 억 54356 N N 0 N 00 N
6 20250516 121011 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -280 5 -3.78 160428650 22506 35.56 7400 7400 6980 9620 5180 7400 7128.26 0.90 0 -298 7700 7550 7330 7180 6960 7440 7070 30 2220 500 5180 10 1 6026990 429 30.04 2.22 12 0.37 237.00 3207.00 10490 20240822 -32.13 4060 20250409 75.37 10000 -28.80 20250422 4060 75.37 20250409 10490 -32.13 20240822 4060 75.37 20250409 0.00 Y 372800 500 30 억 54356 N N 0 N 00 N
7 20250516 110931 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 -310 5 -4.19 133390000 18673 29.51 7400 7400 7080 9620 5180 7400 7143.47 0.90 0 346 7700 7550 7330 7180 6960 7440 7070 30 2220 500 5180 10 1 6026990 427 29.92 2.21 12 0.31 237.00 3207.00 10490 20240822 -32.41 4060 20250409 74.63 10000 -29.10 20250422 4060 74.63 20250409 10490 -32.41 20240822 4060 74.63 20250409 0.00 Y 372800 500 30 억 54356 N N 0 N 00 N
8 20250516 100956 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 -250 5 -3.38 48265650 6719 10.62 7400 7400 7110 9620 5180 7400 7183.46 0.90 0 -1441 7700 7550 7330 7180 6960 7440 7070 30 2220 500 5180 10 1 6026990 431 30.17 2.23 12 0.11 237.00 3207.00 10490 20240822 -31.84 4060 20250409 76.11 10000 -28.50 20250422 4060 76.11 20250409 10490 -31.84 20240822 4060 76.11 20250409 0.00 Y 372800 500 30 억 54356 N N 0 N 00 N
9 20250516 091015 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -190 5 -2.57 3126560 429 0.68 7400 7400 7210 9620 5180 7400 7288.02 0.90 0 -11 7700 7550 7330 7180 6960 7440 7070 30 2220 500 5180 10 1 6026990 435 30.42 2.25 12 0.01 237.00 3207.00 10490 20240822 -31.27 4060 20250409 77.59 10000 -27.90 20250422 4060 77.59 20250409 10490 -31.27 20240822 4060 77.59 20250409 0.00 Y 372800 500 30 억 54356 N N 0 N 00 N
10 20250515 161128 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 -70 5 -0.94 458298620 63281 117.16 7480 7480 7110 9710 5230 7470 7242.28 1.01 0 -7404 7830 7650 7510 7330 7190 7580 7260 30 2240 500 5220 10 1 6026990 446 31.22 2.31 12 1.05 237.00 3207.00 10490 20240822 -29.46 4060 20250409 82.27 10000 -26.00 20250422 4060 82.27 20250409 10490 -29.46 20240822 4060 82.27 20250409 0.00 Y 372800 500 30 억 60753 N N 0 N 00 N
11 20250515 151143 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 -340 5 -4.55 426416950 58923 109.09 7480 7480 7110 9710 5230 7470 7236.85 1.01 0 -7096 7830 7650 7510 7330 7190 7580 7260 30 2240 500 5220 10 1 6026990 430 30.08 2.22 12 0.98 237.00 3207.00 10490 20240822 -32.03 4060 20250409 75.62 10000 -28.70 20250422 4060 75.62 20250409 10490 -32.03 20240822 4060 75.62 20250409 0.00 Y 372800 500 30 억 60753 N N 0 N 00 N
12 20250515 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 -320 5 -4.28 404835240 55900 103.49 7480 7480 7140 9710 5230 7470 7242.13 1.01 0 -7234 7830 7650 7510 7330 7190 7580 7260 30 2240 500 5220 10 1 6026990 431 30.17 2.23 12 0.93 237.00 3207.00 10490 20240822 -31.84 4060 20250409 76.11 10000 -28.50 20250422 4060 76.11 20250409 10490 -31.84 20240822 4060 76.11 20250409 0.00 Y 372800 500 30 억 60753 N N 0 N 00 N