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
389680/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
20250516,161010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,694,-21,5,-2.94,544828024,786343,211.54,715,721,680,929,501,715,692.84,1.53,0,-98378,744,729,720,705,696,725,701,42,214,100,420,1,1,41559465,288,-5.34,2.14,12,1.89,-130.00,325.00,1649,20241120,-57.91,620,20250331,11.94,1014,-31.56,20250121,620,11.94,20250331,1649,-57.91,20241120,620,11.94,20250331,0.16,Y,389680,100,41 억,,633828,N,N,0,N,00,N
20250516,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,685,-30,5,-4.20,512400733,739474,198.93,715,721,680,929,501,715,692.93,1.53,0,-93639,744,729,720,705,696,725,701,42,214,100,420,1,1,41559465,285,-5.27,2.11,12,1.78,-130.00,325.00,1649,20241120,-58.46,620,20250331,10.48,1014,-32.45,20250121,620,10.48,20250331,1649,-58.46,20241120,620,10.48,20250331,0.16,Y,389680,100,41 억,,633828,N,N,0,N,00,N
20250516,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-26,5,-3.64,465631110,671223,180.57,715,721,680,929,501,715,693.71,1.53,0,-78389,744,729,720,705,696,725,701,42,214,100,420,1,1,41559465,286,-5.30,2.12,12,1.62,-130.00,325.00,1649,20241120,-58.22,620,20250331,11.13,1014,-32.05,20250121,620,11.13,20250331,1649,-58.22,20241120,620,11.13,20250331,0.16,Y,389680,100,41 억,,633828,N,N,0,N,00,N
20250516,131020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-26,5,-3.64,438648920,632044,170.03,715,721,680,929,501,715,694.02,1.53,0,-69927,744,729,720,705,696,725,701,42,214,100,420,1,1,41559465,286,-5.30,2.12,12,1.52,-130.00,325.00,1649,20241120,-58.22,620,20250331,11.13,1014,-32.05,20250121,620,11.13,20250331,1649,-58.22,20241120,620,11.13,20250331,0.16,Y,389680,100,41 억,,633828,N,N,0,N,00,N
20250516,121023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,683,-32,5,-4.48,399772197,575300,154.77,715,721,680,929,501,715,694.89,1.53,0,-66547,744,729,720,705,696,725,701,42,214,100,420,1,1,41559465,284,-5.25,2.10,12,1.38,-130.00,325.00,1649,20241120,-58.58,620,20250331,10.16,1014,-32.64,20250121,620,10.16,20250331,1649,-58.58,20241120,620,10.16,20250331,0.16,Y,389680,100,41 억,,633828,N,N,0,N,00,N
20250516,110943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,685,-30,5,-4.20,310389924,444460,119.57,715,721,684,929,501,715,698.35,1.53,0,-50797,744,729,720,705,696,725,701,42,214,100,420,1,1,41559465,285,-5.27,2.11,12,1.07,-130.00,325.00,1649,20241120,-58.46,620,20250331,10.48,1014,-32.45,20250121,620,10.48,20250331,1649,-58.46,20241120,620,10.48,20250331,0.16,Y,389680,100,41 억,,633828,N,N,0,N,00,N
20250516,101008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,697,-18,5,-2.52,208966974,297556,80.05,715,721,695,929,501,715,702.28,1.53,0,-22464,744,729,720,705,696,725,701,42,214,100,420,1,1,41559465,290,-5.36,2.14,12,0.72,-130.00,325.00,1649,20241120,-57.73,620,20250331,12.42,1014,-31.26,20250121,620,12.42,20250331,1649,-57.73,20241120,620,12.42,20250331,0.16,Y,389680,100,41 억,,633828,N,N,0,N,00,N
20250516,091028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,708,-7,5,-0.98,28165513,39616,10.66,715,721,705,929,501,715,710.96,1.53,0,1320,744,729,720,705,696,725,701,42,214,100,420,1,1,41559465,294,-5.45,2.18,12,0.10,-130.00,325.00,1649,20241120,-57.06,620,20250331,14.19,1014,-30.18,20250121,620,14.19,20250331,1649,-57.06,20241120,620,14.19,20250331,0.16,Y,389680,100,41 억,,633828,N,N,0,N,00,N
20250515,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,-25,5,-3.38,266806610,370517,83.57,735,735,711,962,518,740,720.10,1.74,0,-88451,761,750,731,720,701,756,726,42,222,100,440,1,1,41559465,297,-5.50,2.20,12,0.89,-130.00,325.00,1649,20241120,-56.64,620,20250331,15.32,1014,-29.49,20250121,620,15.32,20250331,1649,-56.64,20241120,620,15.32,20250331,0.15,Y,389680,100,41 억,,722821,N,N,0,N,00,N
20250515,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,-25,5,-3.38,260894751,362249,81.70,735,735,711,962,518,740,720.21,1.74,0,-84295,761,750,731,720,701,756,726,42,222,100,440,1,1,41559465,297,-5.50,2.20,12,0.87,-130.00,325.00,1649,20241120,-56.64,620,20250331,15.32,1014,-29.49,20250121,620,15.32,20250331,1649,-56.64,20241120,620,15.32,20250331,0.15,Y,389680,100,41 억,,722821,N,N,0,N,00,N
20250515,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,-25,5,-3.38,218013500,302327,68.19,735,735,713,962,518,740,721.12,1.74,0,-63145,761,750,731,720,701,756,726,42,222,100,440,1,1,41559465,297,-5.50,2.20,12,0.73,-130.00,325.00,1649,20241120,-56.64,620,20250331,15.32,1014,-29.49,20250121,620,15.32,20250331,1649,-56.64,20241120,620,15.32,20250331,0.15,Y,389680,100,41 억,,722821,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 161010 57 100.00 KOSDAQ IT 서비스 N N N N N 694 -21 5 -2.94 544828024 786343 211.54 715 721 680 929 501 715 692.84 1.53 0 -98378 744 729 720 705 696 725 701 42 214 100 420 1 1 41559465 288 -5.34 2.14 12 1.89 -130.00 325.00 1649 20241120 -57.91 620 20250331 11.94 1014 -31.56 20250121 620 11.94 20250331 1649 -57.91 20241120 620 11.94 20250331 0.16 Y 389680 100 41 억 633828 N N 0 N 00 N
3 20250516 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 685 -30 5 -4.20 512400733 739474 198.93 715 721 680 929 501 715 692.93 1.53 0 -93639 744 729 720 705 696 725 701 42 214 100 420 1 1 41559465 285 -5.27 2.11 12 1.78 -130.00 325.00 1649 20241120 -58.46 620 20250331 10.48 1014 -32.45 20250121 620 10.48 20250331 1649 -58.46 20241120 620 10.48 20250331 0.16 Y 389680 100 41 억 633828 N N 0 N 00 N
4 20250516 141024 57 100.00 KOSDAQ IT 서비스 N N N N N 689 -26 5 -3.64 465631110 671223 180.57 715 721 680 929 501 715 693.71 1.53 0 -78389 744 729 720 705 696 725 701 42 214 100 420 1 1 41559465 286 -5.30 2.12 12 1.62 -130.00 325.00 1649 20241120 -58.22 620 20250331 11.13 1014 -32.05 20250121 620 11.13 20250331 1649 -58.22 20241120 620 11.13 20250331 0.16 Y 389680 100 41 억 633828 N N 0 N 00 N
5 20250516 131020 57 100.00 KOSDAQ IT 서비스 N N N N N 689 -26 5 -3.64 438648920 632044 170.03 715 721 680 929 501 715 694.02 1.53 0 -69927 744 729 720 705 696 725 701 42 214 100 420 1 1 41559465 286 -5.30 2.12 12 1.52 -130.00 325.00 1649 20241120 -58.22 620 20250331 11.13 1014 -32.05 20250121 620 11.13 20250331 1649 -58.22 20241120 620 11.13 20250331 0.16 Y 389680 100 41 억 633828 N N 0 N 00 N
6 20250516 121023 57 100.00 KOSDAQ IT 서비스 N N N N N 683 -32 5 -4.48 399772197 575300 154.77 715 721 680 929 501 715 694.89 1.53 0 -66547 744 729 720 705 696 725 701 42 214 100 420 1 1 41559465 284 -5.25 2.10 12 1.38 -130.00 325.00 1649 20241120 -58.58 620 20250331 10.16 1014 -32.64 20250121 620 10.16 20250331 1649 -58.58 20241120 620 10.16 20250331 0.16 Y 389680 100 41 억 633828 N N 0 N 00 N
7 20250516 110943 57 100.00 KOSDAQ IT 서비스 N N N N N 685 -30 5 -4.20 310389924 444460 119.57 715 721 684 929 501 715 698.35 1.53 0 -50797 744 729 720 705 696 725 701 42 214 100 420 1 1 41559465 285 -5.27 2.11 12 1.07 -130.00 325.00 1649 20241120 -58.46 620 20250331 10.48 1014 -32.45 20250121 620 10.48 20250331 1649 -58.46 20241120 620 10.48 20250331 0.16 Y 389680 100 41 억 633828 N N 0 N 00 N
8 20250516 101008 57 100.00 KOSDAQ IT 서비스 N N N N N 697 -18 5 -2.52 208966974 297556 80.05 715 721 695 929 501 715 702.28 1.53 0 -22464 744 729 720 705 696 725 701 42 214 100 420 1 1 41559465 290 -5.36 2.14 12 0.72 -130.00 325.00 1649 20241120 -57.73 620 20250331 12.42 1014 -31.26 20250121 620 12.42 20250331 1649 -57.73 20241120 620 12.42 20250331 0.16 Y 389680 100 41 억 633828 N N 0 N 00 N
9 20250516 091028 57 100.00 KOSDAQ IT 서비스 N N N N N 708 -7 5 -0.98 28165513 39616 10.66 715 721 705 929 501 715 710.96 1.53 0 1320 744 729 720 705 696 725 701 42 214 100 420 1 1 41559465 294 -5.45 2.18 12 0.10 -130.00 325.00 1649 20241120 -57.06 620 20250331 14.19 1014 -30.18 20250121 620 14.19 20250331 1649 -57.06 20241120 620 14.19 20250331 0.16 Y 389680 100 41 억 633828 N N 0 N 00 N
10 20250515 161142 57 100.00 KOSDAQ IT 서비스 N N N N N 715 -25 5 -3.38 266806610 370517 83.57 735 735 711 962 518 740 720.10 1.74 0 -88451 761 750 731 720 701 756 726 42 222 100 440 1 1 41559465 297 -5.50 2.20 12 0.89 -130.00 325.00 1649 20241120 -56.64 620 20250331 15.32 1014 -29.49 20250121 620 15.32 20250331 1649 -56.64 20241120 620 15.32 20250331 0.15 Y 389680 100 41 억 722821 N N 0 N 00 N
11 20250515 151157 57 100.00 KOSDAQ IT 서비스 N N N N N 715 -25 5 -3.38 260894751 362249 81.70 735 735 711 962 518 740 720.21 1.74 0 -84295 761 750 731 720 701 756 726 42 222 100 440 1 1 41559465 297 -5.50 2.20 12 0.87 -130.00 325.00 1649 20241120 -56.64 620 20250331 15.32 1014 -29.49 20250121 620 15.32 20250331 1649 -56.64 20241120 620 15.32 20250331 0.15 Y 389680 100 41 억 722821 N N 0 N 00 N
12 20250515 141157 57 100.00 KOSDAQ IT 서비스 N N N N N 715 -25 5 -3.38 218013500 302327 68.19 735 735 713 962 518 740 721.12 1.74 0 -63145 761 750 731 720 701 756 726 42 222 100 440 1 1 41559465 297 -5.50 2.20 12 0.73 -130.00 325.00 1649 20241120 -56.64 620 20250331 15.32 1014 -29.49 20250121 620 15.32 20250331 1649 -56.64 20241120 620 15.32 20250331 0.15 Y 389680 100 41 억 722821 N N 0 N 00 N