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
377450/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
20250516,161003,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11700,-360,5,-2.99,618865930,52134,238.81,12130,12130,11400,15670,8450,12060,11870.68,2.89,0,-11102,12273,12166,12083,11976,11893,12125,11935,17,3610,100,8440,10,1,17330000,2028,9.83,1.01,12,0.30,1190.00,11535.00,16880,20241203,-30.69,10050,20240507,16.42,13980,-16.31,20250227,11040,5.98,20250311,16880,-30.69,20241203,10150,15.27,20240516,4.03,Y,377450,100,17 억,,501274,N,N,3112,N,00,N
20250516,151022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11800,-260,5,-2.16,577853810,48634,222.77,12130,12130,11400,15670,8450,12060,11881.68,2.89,0,-9381,12273,12166,12083,11976,11893,12125,11935,17,3610,100,8440,10,1,17330000,2045,9.92,1.02,12,0.28,1190.00,11535.00,16880,20241203,-30.09,10050,20240507,17.41,13980,-15.59,20250227,11040,6.88,20250311,16880,-30.09,20241203,10150,16.26,20240516,4.03,Y,377450,100,17 억,,501274,N,N,3622,N,00,N
20250516,141017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11830,-230,5,-1.91,515149710,43298,198.33,12130,12130,11750,15670,8450,12060,11897.77,2.89,0,-9226,12273,12166,12083,11976,11893,12125,11935,17,3610,100,8440,10,1,17330000,2050,9.94,1.03,12,0.25,1190.00,11535.00,16880,20241203,-29.92,10050,20240507,17.71,13980,-15.38,20250227,11040,7.16,20250311,16880,-29.92,20241203,10150,16.55,20240516,4.03,Y,377450,100,17 억,,501274,N,N,3622,N,00,N
20250516,131013,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11890,-170,5,-1.41,375321580,31476,144.18,12130,12130,11860,15670,8450,12060,11924.06,2.89,0,-8861,12273,12166,12083,11976,11893,12125,11935,17,3610,100,8440,10,1,17330000,2061,9.99,1.03,12,0.18,1190.00,11535.00,16880,20241203,-29.56,10050,20240507,18.31,13980,-14.95,20250227,11040,7.70,20250311,16880,-29.56,20241203,10150,17.14,20240516,4.03,Y,377450,100,17 억,,501274,N,N,3622,N,00,N
20250516,121016,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11870,-190,5,-1.58,309763070,25962,118.92,12130,12130,11870,15670,8450,12060,11931.40,2.89,0,-8130,12273,12166,12083,11976,11893,12125,11935,17,3610,100,8440,10,1,17330000,2057,9.97,1.03,12,0.15,1190.00,11535.00,16880,20241203,-29.68,10050,20240507,18.11,13980,-15.09,20250227,11040,7.52,20250311,16880,-29.68,20241203,10150,16.95,20240516,4.03,Y,377450,100,17 억,,501274,N,N,3622,N,00,N
20250516,110935,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11890,-170,5,-1.41,247938600,20766,95.12,12130,12130,11870,15670,8450,12060,11939.64,2.89,0,-7707,12273,12166,12083,11976,11893,12125,11935,17,3610,100,8440,10,1,17330000,2061,9.99,1.03,12,0.12,1190.00,11535.00,16880,20241203,-29.56,10050,20240507,18.31,13980,-14.95,20250227,11040,7.70,20250311,16880,-29.56,20241203,10150,17.14,20240516,4.03,Y,377450,100,17 억,,501274,N,N,3622,N,00,N
20250516,101001,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11970,-90,5,-0.75,126720840,10594,48.53,12130,12130,11930,15670,8450,12060,11961.57,2.89,0,-2604,12273,12166,12083,11976,11893,12125,11935,17,3610,100,8440,10,1,17330000,2074,10.06,1.04,12,0.06,1190.00,11535.00,16880,20241203,-29.09,10050,20240507,19.10,13980,-14.38,20250227,11040,8.42,20250311,16880,-29.09,20241203,10150,17.93,20240516,4.03,Y,377450,100,17 억,,501274,N,N,3622,N,00,N
20250516,091020,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11990,-70,5,-0.58,7318150,609,2.79,12130,12130,11990,15670,8450,12060,12016.67,2.89,0,-570,12273,12166,12083,11976,11893,12125,11935,17,3610,100,8440,10,1,17330000,2078,10.08,1.04,12,0.00,1190.00,11535.00,16880,20241203,-28.97,10050,20240507,19.30,13980,-14.23,20250227,11040,8.61,20250311,16880,-28.97,20241203,10150,18.13,20240516,4.03,Y,377450,100,17 억,,501274,N,N,3622,N,00,N
20250515,161133,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12060,-30,5,-0.25,263892320,21831,44.32,12100,12190,12000,15710,8470,12090,12087.96,2.91,0,-1464,12530,12310,12130,11910,11730,12420,12020,17,3620,100,8460,10,1,17330000,2090,10.13,1.05,12,0.13,1190.00,11535.00,16880,20241203,-28.55,10050,20240507,20.00,13980,-13.73,20250227,11040,9.24,20250311,16880,-28.55,20241203,10150,18.82,20240516,4.06,Y,377450,100,17 억,,503740,N,N,3622,N,00,N
20250515,151148,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12110,20,2,0.17,262794810,21740,44.14,12100,12190,12000,15710,8470,12090,12088.08,2.91,0,-1450,12530,12310,12130,11910,11730,12420,12020,17,3620,100,8460,10,1,17330000,2099,10.18,1.05,12,0.13,1190.00,11535.00,16880,20241203,-28.26,10050,20240507,20.50,13980,-13.38,20250227,11040,9.69,20250311,16880,-28.26,20241203,10150,19.31,20240516,4.06,Y,377450,100,17 억,,503740,N,N,3184,N,00,N
20250515,141148,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12100,10,2,0.08,205599990,17009,34.53,12100,12190,12000,15710,8470,12090,12087.72,2.91,0,-1783,12530,12310,12130,11910,11730,12420,12020,17,3620,100,8460,10,1,17330000,2097,10.17,1.05,12,0.10,1190.00,11535.00,16880,20241203,-28.32,10050,20240507,20.40,13980,-13.45,20250227,11040,9.60,20250311,16880,-28.32,20241203,10150,19.21,20240516,4.06,Y,377450,100,17 억,,503740,N,N,3184,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 161003 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11700 -360 5 -2.99 618865930 52134 238.81 12130 12130 11400 15670 8450 12060 11870.68 2.89 0 -11102 12273 12166 12083 11976 11893 12125 11935 17 3610 100 8440 10 1 17330000 2028 9.83 1.01 12 0.30 1190.00 11535.00 16880 20241203 -30.69 10050 20240507 16.42 13980 -16.31 20250227 11040 5.98 20250311 16880 -30.69 20241203 10150 15.27 20240516 4.03 Y 377450 100 17 억 501274 N N 3112 N 00 N
3 20250516 151022 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11800 -260 5 -2.16 577853810 48634 222.77 12130 12130 11400 15670 8450 12060 11881.68 2.89 0 -9381 12273 12166 12083 11976 11893 12125 11935 17 3610 100 8440 10 1 17330000 2045 9.92 1.02 12 0.28 1190.00 11535.00 16880 20241203 -30.09 10050 20240507 17.41 13980 -15.59 20250227 11040 6.88 20250311 16880 -30.09 20241203 10150 16.26 20240516 4.03 Y 377450 100 17 억 501274 N N 3622 N 00 N
4 20250516 141017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11830 -230 5 -1.91 515149710 43298 198.33 12130 12130 11750 15670 8450 12060 11897.77 2.89 0 -9226 12273 12166 12083 11976 11893 12125 11935 17 3610 100 8440 10 1 17330000 2050 9.94 1.03 12 0.25 1190.00 11535.00 16880 20241203 -29.92 10050 20240507 17.71 13980 -15.38 20250227 11040 7.16 20250311 16880 -29.92 20241203 10150 16.55 20240516 4.03 Y 377450 100 17 억 501274 N N 3622 N 00 N
5 20250516 131013 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11890 -170 5 -1.41 375321580 31476 144.18 12130 12130 11860 15670 8450 12060 11924.06 2.89 0 -8861 12273 12166 12083 11976 11893 12125 11935 17 3610 100 8440 10 1 17330000 2061 9.99 1.03 12 0.18 1190.00 11535.00 16880 20241203 -29.56 10050 20240507 18.31 13980 -14.95 20250227 11040 7.70 20250311 16880 -29.56 20241203 10150 17.14 20240516 4.03 Y 377450 100 17 억 501274 N N 3622 N 00 N
6 20250516 121016 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11870 -190 5 -1.58 309763070 25962 118.92 12130 12130 11870 15670 8450 12060 11931.40 2.89 0 -8130 12273 12166 12083 11976 11893 12125 11935 17 3610 100 8440 10 1 17330000 2057 9.97 1.03 12 0.15 1190.00 11535.00 16880 20241203 -29.68 10050 20240507 18.11 13980 -15.09 20250227 11040 7.52 20250311 16880 -29.68 20241203 10150 16.95 20240516 4.03 Y 377450 100 17 억 501274 N N 3622 N 00 N
7 20250516 110935 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11890 -170 5 -1.41 247938600 20766 95.12 12130 12130 11870 15670 8450 12060 11939.64 2.89 0 -7707 12273 12166 12083 11976 11893 12125 11935 17 3610 100 8440 10 1 17330000 2061 9.99 1.03 12 0.12 1190.00 11535.00 16880 20241203 -29.56 10050 20240507 18.31 13980 -14.95 20250227 11040 7.70 20250311 16880 -29.56 20241203 10150 17.14 20240516 4.03 Y 377450 100 17 억 501274 N N 3622 N 00 N
8 20250516 101001 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11970 -90 5 -0.75 126720840 10594 48.53 12130 12130 11930 15670 8450 12060 11961.57 2.89 0 -2604 12273 12166 12083 11976 11893 12125 11935 17 3610 100 8440 10 1 17330000 2074 10.06 1.04 12 0.06 1190.00 11535.00 16880 20241203 -29.09 10050 20240507 19.10 13980 -14.38 20250227 11040 8.42 20250311 16880 -29.09 20241203 10150 17.93 20240516 4.03 Y 377450 100 17 억 501274 N N 3622 N 00 N
9 20250516 091020 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11990 -70 5 -0.58 7318150 609 2.79 12130 12130 11990 15670 8450 12060 12016.67 2.89 0 -570 12273 12166 12083 11976 11893 12125 11935 17 3610 100 8440 10 1 17330000 2078 10.08 1.04 12 0.00 1190.00 11535.00 16880 20241203 -28.97 10050 20240507 19.30 13980 -14.23 20250227 11040 8.61 20250311 16880 -28.97 20241203 10150 18.13 20240516 4.03 Y 377450 100 17 억 501274 N N 3622 N 00 N
10 20250515 161133 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12060 -30 5 -0.25 263892320 21831 44.32 12100 12190 12000 15710 8470 12090 12087.96 2.91 0 -1464 12530 12310 12130 11910 11730 12420 12020 17 3620 100 8460 10 1 17330000 2090 10.13 1.05 12 0.13 1190.00 11535.00 16880 20241203 -28.55 10050 20240507 20.00 13980 -13.73 20250227 11040 9.24 20250311 16880 -28.55 20241203 10150 18.82 20240516 4.06 Y 377450 100 17 억 503740 N N 3622 N 00 N
11 20250515 151148 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12110 20 2 0.17 262794810 21740 44.14 12100 12190 12000 15710 8470 12090 12088.08 2.91 0 -1450 12530 12310 12130 11910 11730 12420 12020 17 3620 100 8460 10 1 17330000 2099 10.18 1.05 12 0.13 1190.00 11535.00 16880 20241203 -28.26 10050 20240507 20.50 13980 -13.38 20250227 11040 9.69 20250311 16880 -28.26 20241203 10150 19.31 20240516 4.06 Y 377450 100 17 억 503740 N N 3184 N 00 N
12 20250515 141148 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12100 10 2 0.08 205599990 17009 34.53 12100 12190 12000 15710 8470 12090 12087.72 2.91 0 -1783 12530 12310 12130 11910 11730 12420 12020 17 3620 100 8460 10 1 17330000 2097 10.17 1.05 12 0.10 1190.00 11535.00 16880 20241203 -28.32 10050 20240507 20.40 13980 -13.45 20250227 11040 9.60 20250311 16880 -28.32 20241203 10150 19.21 20240516 4.06 Y 377450 100 17 억 503740 N N 3184 N 00 N