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
393210/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
20250516,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-570,5,-7.10,6245618150,822317,29.92,8060,8130,7400,10430,5630,8030,7595.08,0.00,0,-66968,8830,8430,8190,7790,7550,8630,7990,78,2400,500,5620,10,1,15614544,1165,-72.43,3.91,12,5.27,-103.00,1907.00,13060,20240516,-42.88,3855,20241209,93.51,10200,-26.86,20250422,3925,90.06,20250203,13060,-42.88,20240516,3855,93.51,20241209,6.68,Y,393210,500,78 억,,0,N,N,105,N,00,N
20250516,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-550,5,-6.85,6077129110,799750,29.10,8060,8130,7400,10430,5630,8030,7598.69,0.00,0,-65457,8830,8430,8190,7790,7550,8630,7990,78,2400,500,5620,10,1,15614544,1168,-72.62,3.92,12,5.12,-103.00,1907.00,13060,20240516,-42.73,3855,20241209,94.03,10200,-26.67,20250422,3925,90.57,20250203,13060,-42.73,20240516,3855,94.03,20241209,6.68,Y,393210,500,78 억,,0,N,N,105,N,00,N
20250516,141025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-560,5,-6.97,5302790435,695512,25.31,8060,8130,7450,10430,5630,8030,7624.19,0.00,0,-63949,8830,8430,8190,7790,7550,8630,7990,78,2400,500,5620,10,1,15614544,1166,-72.52,3.92,12,4.45,-103.00,1907.00,13060,20240516,-42.80,3855,20241209,93.77,10200,-26.76,20250422,3925,90.32,20250203,13060,-42.80,20240516,3855,93.77,20241209,6.68,Y,393210,500,78 억,,0,N,N,105,N,00,N
20250516,131021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-470,5,-5.85,5015599200,657242,23.91,8060,8130,7450,10430,5630,8030,7631.17,0.00,0,-67719,8830,8430,8190,7790,7550,8630,7990,78,2400,500,5620,10,1,15614544,1180,-73.40,3.96,12,4.21,-103.00,1907.00,13060,20240516,-42.11,3855,20241209,96.11,10200,-25.88,20250422,3925,92.61,20250203,13060,-42.11,20240516,3855,96.11,20241209,6.68,Y,393210,500,78 억,,0,N,N,105,N,00,N
20250516,121024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-570,5,-7.10,4765560205,623882,22.70,8060,8130,7450,10430,5630,8030,7638.44,0.00,0,-64200,8830,8430,8190,7790,7550,8630,7990,78,2400,500,5620,10,1,15614544,1165,-72.43,3.91,12,4.00,-103.00,1907.00,13060,20240516,-42.88,3855,20241209,93.51,10200,-26.86,20250422,3925,90.06,20250203,13060,-42.88,20240516,3855,93.51,20241209,6.68,Y,393210,500,78 억,,0,N,N,105,N,00,N
20250516,110943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-500,5,-6.23,4216605555,550577,20.03,8060,8130,7500,10430,5630,8030,7658.40,0.00,0,-53840,8830,8430,8190,7790,7550,8630,7990,78,2400,500,5620,10,1,15614544,1176,-73.11,3.95,12,3.53,-103.00,1907.00,13060,20240516,-42.34,3855,20241209,95.33,10200,-26.18,20250422,3925,91.85,20250203,13060,-42.34,20240516,3855,95.33,20241209,6.68,Y,393210,500,78 억,,0,N,N,105,N,00,N
20250516,101009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-490,5,-6.10,3590187315,467663,17.02,8060,8130,7520,10430,5630,8030,7676.73,0.00,0,-42823,8830,8430,8190,7790,7550,8630,7990,78,2400,500,5620,10,1,15614544,1177,-73.20,3.95,12,3.00,-103.00,1907.00,13060,20240516,-42.27,3855,20241209,95.59,10200,-26.08,20250422,3925,92.10,20250203,13060,-42.27,20240516,3855,95.59,20241209,6.68,Y,393210,500,78 억,,0,N,N,105,N,00,N
20250516,091029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-380,5,-4.73,1814187220,233893,8.51,8060,8130,7520,10430,5630,8030,7756.27,0.00,0,-9422,8830,8430,8190,7790,7550,8630,7990,78,2400,500,5620,10,1,15614544,1195,-74.27,4.01,12,1.50,-103.00,1907.00,13060,20240516,-41.42,3855,20241209,98.44,10200,-25.00,20250422,3925,94.90,20250203,13060,-41.42,20240516,3855,98.44,20241209,6.68,Y,393210,500,78 억,,0,N,N,105,N,00,N
20250515,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,100,2,1.26,22626582255,2724327,532.95,7970,8590,7950,10300,5560,7930,8306.06,0.00,0,22704,8136,8032,7956,7852,7776,7995,7815,78,2370,500,5550,10,1,15614544,1254,-77.96,4.21,12,17.45,-103.00,1907.00,13060,20240516,-38.51,3855,20241209,108.30,10200,-21.27,20250422,3925,104.59,20250203,13060,-38.51,20240516,3855,108.30,20241209,6.67,Y,393210,500,78 억,,0,N,N,105,N,00,N
20250515,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,120,2,1.51,22256858490,2678383,523.96,7970,8590,7950,10300,5560,7930,8309.88,0.00,0,15345,8136,8032,7956,7852,7776,7995,7815,78,2370,500,5550,10,1,15614544,1257,-78.16,4.22,12,17.15,-103.00,1907.00,13060,20240516,-38.36,3855,20241209,108.82,10200,-21.08,20250422,3925,105.10,20250203,13060,-38.36,20240516,3855,108.82,20241209,6.67,Y,393210,500,78 억,,0,N,N,110,N,00,N
20250515,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,150,2,1.89,21454543195,2578882,504.50,7970,8590,7950,10300,5560,7930,8319.39,0.00,0,8419,8136,8032,7956,7852,7776,7995,7815,78,2370,500,5550,10,1,15614544,1262,-78.45,4.24,12,16.52,-103.00,1907.00,13060,20240516,-38.13,3855,20241209,109.60,10200,-20.78,20250422,3925,105.86,20250203,13060,-38.13,20240516,3855,109.60,20241209,6.67,Y,393210,500,78 억,,0,N,N,110,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 161011 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 -570 5 -7.10 6245618150 822317 29.92 8060 8130 7400 10430 5630 8030 7595.08 0.00 0 -66968 8830 8430 8190 7790 7550 8630 7990 78 2400 500 5620 10 1 15614544 1165 -72.43 3.91 12 5.27 -103.00 1907.00 13060 20240516 -42.88 3855 20241209 93.51 10200 -26.86 20250422 3925 90.06 20250203 13060 -42.88 20240516 3855 93.51 20241209 6.68 Y 393210 500 78 억 0 N N 105 N 00 N
3 20250516 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 7480 -550 5 -6.85 6077129110 799750 29.10 8060 8130 7400 10430 5630 8030 7598.69 0.00 0 -65457 8830 8430 8190 7790 7550 8630 7990 78 2400 500 5620 10 1 15614544 1168 -72.62 3.92 12 5.12 -103.00 1907.00 13060 20240516 -42.73 3855 20241209 94.03 10200 -26.67 20250422 3925 90.57 20250203 13060 -42.73 20240516 3855 94.03 20241209 6.68 Y 393210 500 78 억 0 N N 105 N 00 N
4 20250516 141025 57 100.00 KOSDAQ IT 서비스 N N N N N 7470 -560 5 -6.97 5302790435 695512 25.31 8060 8130 7450 10430 5630 8030 7624.19 0.00 0 -63949 8830 8430 8190 7790 7550 8630 7990 78 2400 500 5620 10 1 15614544 1166 -72.52 3.92 12 4.45 -103.00 1907.00 13060 20240516 -42.80 3855 20241209 93.77 10200 -26.76 20250422 3925 90.32 20250203 13060 -42.80 20240516 3855 93.77 20241209 6.68 Y 393210 500 78 억 0 N N 105 N 00 N
5 20250516 131021 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -470 5 -5.85 5015599200 657242 23.91 8060 8130 7450 10430 5630 8030 7631.17 0.00 0 -67719 8830 8430 8190 7790 7550 8630 7990 78 2400 500 5620 10 1 15614544 1180 -73.40 3.96 12 4.21 -103.00 1907.00 13060 20240516 -42.11 3855 20241209 96.11 10200 -25.88 20250422 3925 92.61 20250203 13060 -42.11 20240516 3855 96.11 20241209 6.68 Y 393210 500 78 억 0 N N 105 N 00 N
6 20250516 121024 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 -570 5 -7.10 4765560205 623882 22.70 8060 8130 7450 10430 5630 8030 7638.44 0.00 0 -64200 8830 8430 8190 7790 7550 8630 7990 78 2400 500 5620 10 1 15614544 1165 -72.43 3.91 12 4.00 -103.00 1907.00 13060 20240516 -42.88 3855 20241209 93.51 10200 -26.86 20250422 3925 90.06 20250203 13060 -42.88 20240516 3855 93.51 20241209 6.68 Y 393210 500 78 억 0 N N 105 N 00 N
7 20250516 110943 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 -500 5 -6.23 4216605555 550577 20.03 8060 8130 7500 10430 5630 8030 7658.40 0.00 0 -53840 8830 8430 8190 7790 7550 8630 7990 78 2400 500 5620 10 1 15614544 1176 -73.11 3.95 12 3.53 -103.00 1907.00 13060 20240516 -42.34 3855 20241209 95.33 10200 -26.18 20250422 3925 91.85 20250203 13060 -42.34 20240516 3855 95.33 20241209 6.68 Y 393210 500 78 억 0 N N 105 N 00 N
8 20250516 101009 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -490 5 -6.10 3590187315 467663 17.02 8060 8130 7520 10430 5630 8030 7676.73 0.00 0 -42823 8830 8430 8190 7790 7550 8630 7990 78 2400 500 5620 10 1 15614544 1177 -73.20 3.95 12 3.00 -103.00 1907.00 13060 20240516 -42.27 3855 20241209 95.59 10200 -26.08 20250422 3925 92.10 20250203 13060 -42.27 20240516 3855 95.59 20241209 6.68 Y 393210 500 78 억 0 N N 105 N 00 N
9 20250516 091029 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 -380 5 -4.73 1814187220 233893 8.51 8060 8130 7520 10430 5630 8030 7756.27 0.00 0 -9422 8830 8430 8190 7790 7550 8630 7990 78 2400 500 5620 10 1 15614544 1195 -74.27 4.01 12 1.50 -103.00 1907.00 13060 20240516 -41.42 3855 20241209 98.44 10200 -25.00 20250422 3925 94.90 20250203 13060 -41.42 20240516 3855 98.44 20241209 6.68 Y 393210 500 78 억 0 N N 105 N 00 N
10 20250515 161143 57 100.00 KOSDAQ IT 서비스 N N N N N 8030 100 2 1.26 22626582255 2724327 532.95 7970 8590 7950 10300 5560 7930 8306.06 0.00 0 22704 8136 8032 7956 7852 7776 7995 7815 78 2370 500 5550 10 1 15614544 1254 -77.96 4.21 12 17.45 -103.00 1907.00 13060 20240516 -38.51 3855 20241209 108.30 10200 -21.27 20250422 3925 104.59 20250203 13060 -38.51 20240516 3855 108.30 20241209 6.67 Y 393210 500 78 억 0 N N 105 N 00 N
11 20250515 151158 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 120 2 1.51 22256858490 2678383 523.96 7970 8590 7950 10300 5560 7930 8309.88 0.00 0 15345 8136 8032 7956 7852 7776 7995 7815 78 2370 500 5550 10 1 15614544 1257 -78.16 4.22 12 17.15 -103.00 1907.00 13060 20240516 -38.36 3855 20241209 108.82 10200 -21.08 20250422 3925 105.10 20250203 13060 -38.36 20240516 3855 108.82 20241209 6.67 Y 393210 500 78 억 0 N N 110 N 00 N
12 20250515 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 150 2 1.89 21454543195 2578882 504.50 7970 8590 7950 10300 5560 7930 8319.39 0.00 0 8419 8136 8032 7956 7852 7776 7995 7815 78 2370 500 5550 10 1 15614544 1262 -78.45 4.24 12 16.52 -103.00 1907.00 13060 20240516 -38.13 3855 20241209 109.60 10200 -20.78 20250422 3925 105.86 20250203 13060 -38.13 20240516 3855 109.60 20241209 6.67 Y 393210 500 78 억 0 N N 110 N 00 N