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
402030/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
20250516,161014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26000,-1650,5,-5.97,2450329725,93780,121.73,27300,27500,25500,35900,19400,27650,26128.49,0.33,0,4704,29750,28700,28100,27050,26450,28400,26750,57,8250,500,18800,50,1,11467288,2981,-21.85,15.20,12,0.82,-1190.00,1711.00,30350,20250513,-14.33,12360,20240909,110.36,30350,-14.33,20250513,18510,40.46,20250403,30350,-14.33,20250513,12360,110.36,20240909,0.66,Y,402030,500,57 억,,38083,N,N,853,N,00,N
20250516,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26000,-1650,5,-5.97,2403257425,91971,119.38,27300,27500,25500,35900,19400,27650,26130.60,0.33,0,4701,29750,28700,28100,27050,26450,28400,26750,57,8250,500,18800,50,1,11467288,2981,-21.85,15.20,12,0.80,-1190.00,1711.00,30350,20250513,-14.33,12360,20240909,110.36,30350,-14.33,20250513,18510,40.46,20250403,30350,-14.33,20250513,12360,110.36,20240909,0.66,Y,402030,500,57 억,,38083,N,N,4668,N,00,N
20250516,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26050,-1600,5,-5.79,2241176425,85736,111.28,27300,27500,25500,35900,19400,27650,26140.44,0.33,0,3047,29750,28700,28100,27050,26450,28400,26750,57,8250,500,18800,50,1,11467288,2987,-21.89,15.23,12,0.75,-1190.00,1711.00,30350,20250513,-14.17,12360,20240909,110.76,30350,-14.17,20250513,18510,40.73,20250403,30350,-14.17,20250513,12360,110.76,20240909,0.66,Y,402030,500,57 억,,38083,N,N,4668,N,00,N
20250516,131024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26000,-1650,5,-5.97,2052573650,78487,101.88,27300,27500,25500,35900,19400,27650,26151.77,0.33,0,1843,29750,28700,28100,27050,26450,28400,26750,57,8250,500,18800,50,1,11467288,2981,-21.85,15.20,12,0.68,-1190.00,1711.00,30350,20250513,-14.33,12360,20240909,110.36,30350,-14.33,20250513,18510,40.46,20250403,30350,-14.33,20250513,12360,110.36,20240909,0.66,Y,402030,500,57 억,,38083,N,N,4668,N,00,N
20250516,121027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25850,-1800,5,-6.51,1897519125,72508,94.11,27300,27500,25500,35900,19400,27650,26169.79,0.33,0,-93,29750,28700,28100,27050,26450,28400,26750,57,8250,500,18800,50,1,11467288,2964,-21.72,15.11,12,0.63,-1190.00,1711.00,30350,20250513,-14.83,12360,20240909,109.14,30350,-14.83,20250513,18510,39.65,20250403,30350,-14.83,20250513,12360,109.14,20240909,0.66,Y,402030,500,57 억,,38083,N,N,4668,N,00,N
20250516,110946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26100,-1550,5,-5.61,1691756050,64559,83.80,27300,27500,25500,35900,19400,27650,26204.81,0.33,0,235,29750,28700,28100,27050,26450,28400,26750,57,8250,500,18800,50,1,11467288,2993,-21.93,15.25,12,0.56,-1190.00,1711.00,30350,20250513,-14.00,12360,20240909,111.17,30350,-14.00,20250513,18510,41.00,20250403,30350,-14.00,20250513,12360,111.17,20240909,0.66,Y,402030,500,57 억,,38083,N,N,4668,N,00,N
20250516,101011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25800,-1850,5,-6.69,1299244575,49406,64.13,27300,27500,25500,35900,19400,27650,26297.30,0.33,0,-520,29750,28700,28100,27050,26450,28400,26750,57,8250,500,18800,50,1,11467288,2959,-21.68,15.08,12,0.43,-1190.00,1711.00,30350,20250513,-14.99,12360,20240909,108.74,30350,-14.99,20250513,18510,39.38,20250403,30350,-14.99,20250513,12360,108.74,20240909,0.66,Y,402030,500,57 억,,38083,N,N,4668,N,00,N
20250516,091032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26550,-1100,5,-3.98,327542400,12257,15.91,27300,27500,26400,35900,19400,27650,26722.88,0.33,0,2194,29750,28700,28100,27050,26450,28400,26750,57,8250,500,18800,50,1,11467288,3045,-22.31,15.52,12,0.11,-1190.00,1711.00,30350,20250513,-12.52,12360,20240909,114.81,30350,-12.52,20250513,18510,43.44,20250403,30350,-12.52,20250513,12360,114.81,20240909,0.66,Y,402030,500,57 억,,38083,N,N,4668,N,00,N
20250515,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27650,-600,5,-2.12,2178426275,77042,116.26,28850,29150,27500,36700,19800,28250,28275.83,0.35,0,-3943,29150,28700,28300,27850,27450,28500,27650,57,8450,500,19210,50,1,11467288,3171,-23.24,16.16,12,0.67,-1190.00,1711.00,30350,20250513,-8.90,12360,20240909,123.71,30350,-8.90,20250513,18510,49.38,20250403,30350,-8.90,20250513,12360,123.71,20240909,0.61,Y,402030,500,57 억,,39838,N,N,4668,N,00,N
20250515,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27650,-600,5,-2.12,2117925075,74854,112.96,28850,29150,27500,36700,19800,28250,28294.08,0.35,0,-3903,29150,28700,28300,27850,27450,28500,27650,57,8450,500,19210,50,1,11467288,3171,-23.24,16.16,12,0.65,-1190.00,1711.00,30350,20250513,-8.90,12360,20240909,123.71,30350,-8.90,20250513,18510,49.38,20250403,30350,-8.90,20250513,12360,123.71,20240909,0.61,Y,402030,500,57 억,,39838,N,N,4357,N,00,N
20250515,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28000,-250,5,-0.88,1727257800,60731,91.65,28850,29150,28000,36700,19800,28250,28441.12,0.35,0,-3499,29150,28700,28300,27850,27450,28500,27650,57,8450,500,19210,50,1,11467288,3211,-23.53,16.36,12,0.53,-1190.00,1711.00,30350,20250513,-7.74,12360,20240909,126.54,30350,-7.74,20250513,18510,51.27,20250403,30350,-7.74,20250513,12360,126.54,20240909,0.61,Y,402030,500,57 억,,39838,N,N,4357,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 161014 57 100.00 KOSDAQ IT 서비스 N N N N N 26000 -1650 5 -5.97 2450329725 93780 121.73 27300 27500 25500 35900 19400 27650 26128.49 0.33 0 4704 29750 28700 28100 27050 26450 28400 26750 57 8250 500 18800 50 1 11467288 2981 -21.85 15.20 12 0.82 -1190.00 1711.00 30350 20250513 -14.33 12360 20240909 110.36 30350 -14.33 20250513 18510 40.46 20250403 30350 -14.33 20250513 12360 110.36 20240909 0.66 Y 402030 500 57 억 38083 N N 853 N 00 N
3 20250516 151034 57 100.00 KOSDAQ IT 서비스 N N N N N 26000 -1650 5 -5.97 2403257425 91971 119.38 27300 27500 25500 35900 19400 27650 26130.60 0.33 0 4701 29750 28700 28100 27050 26450 28400 26750 57 8250 500 18800 50 1 11467288 2981 -21.85 15.20 12 0.80 -1190.00 1711.00 30350 20250513 -14.33 12360 20240909 110.36 30350 -14.33 20250513 18510 40.46 20250403 30350 -14.33 20250513 12360 110.36 20240909 0.66 Y 402030 500 57 억 38083 N N 4668 N 00 N
4 20250516 141028 57 100.00 KOSDAQ IT 서비스 N N N N N 26050 -1600 5 -5.79 2241176425 85736 111.28 27300 27500 25500 35900 19400 27650 26140.44 0.33 0 3047 29750 28700 28100 27050 26450 28400 26750 57 8250 500 18800 50 1 11467288 2987 -21.89 15.23 12 0.75 -1190.00 1711.00 30350 20250513 -14.17 12360 20240909 110.76 30350 -14.17 20250513 18510 40.73 20250403 30350 -14.17 20250513 12360 110.76 20240909 0.66 Y 402030 500 57 억 38083 N N 4668 N 00 N
5 20250516 131024 57 100.00 KOSDAQ IT 서비스 N N N N N 26000 -1650 5 -5.97 2052573650 78487 101.88 27300 27500 25500 35900 19400 27650 26151.77 0.33 0 1843 29750 28700 28100 27050 26450 28400 26750 57 8250 500 18800 50 1 11467288 2981 -21.85 15.20 12 0.68 -1190.00 1711.00 30350 20250513 -14.33 12360 20240909 110.36 30350 -14.33 20250513 18510 40.46 20250403 30350 -14.33 20250513 12360 110.36 20240909 0.66 Y 402030 500 57 억 38083 N N 4668 N 00 N
6 20250516 121027 57 100.00 KOSDAQ IT 서비스 N N N N N 25850 -1800 5 -6.51 1897519125 72508 94.11 27300 27500 25500 35900 19400 27650 26169.79 0.33 0 -93 29750 28700 28100 27050 26450 28400 26750 57 8250 500 18800 50 1 11467288 2964 -21.72 15.11 12 0.63 -1190.00 1711.00 30350 20250513 -14.83 12360 20240909 109.14 30350 -14.83 20250513 18510 39.65 20250403 30350 -14.83 20250513 12360 109.14 20240909 0.66 Y 402030 500 57 억 38083 N N 4668 N 00 N
7 20250516 110946 57 100.00 KOSDAQ IT 서비스 N N N N N 26100 -1550 5 -5.61 1691756050 64559 83.80 27300 27500 25500 35900 19400 27650 26204.81 0.33 0 235 29750 28700 28100 27050 26450 28400 26750 57 8250 500 18800 50 1 11467288 2993 -21.93 15.25 12 0.56 -1190.00 1711.00 30350 20250513 -14.00 12360 20240909 111.17 30350 -14.00 20250513 18510 41.00 20250403 30350 -14.00 20250513 12360 111.17 20240909 0.66 Y 402030 500 57 억 38083 N N 4668 N 00 N
8 20250516 101011 57 100.00 KOSDAQ IT 서비스 N N N N N 25800 -1850 5 -6.69 1299244575 49406 64.13 27300 27500 25500 35900 19400 27650 26297.30 0.33 0 -520 29750 28700 28100 27050 26450 28400 26750 57 8250 500 18800 50 1 11467288 2959 -21.68 15.08 12 0.43 -1190.00 1711.00 30350 20250513 -14.99 12360 20240909 108.74 30350 -14.99 20250513 18510 39.38 20250403 30350 -14.99 20250513 12360 108.74 20240909 0.66 Y 402030 500 57 억 38083 N N 4668 N 00 N
9 20250516 091032 57 100.00 KOSDAQ IT 서비스 N N N N N 26550 -1100 5 -3.98 327542400 12257 15.91 27300 27500 26400 35900 19400 27650 26722.88 0.33 0 2194 29750 28700 28100 27050 26450 28400 26750 57 8250 500 18800 50 1 11467288 3045 -22.31 15.52 12 0.11 -1190.00 1711.00 30350 20250513 -12.52 12360 20240909 114.81 30350 -12.52 20250513 18510 43.44 20250403 30350 -12.52 20250513 12360 114.81 20240909 0.66 Y 402030 500 57 억 38083 N N 4668 N 00 N
10 20250515 161146 57 100.00 KOSDAQ IT 서비스 N N N N N 27650 -600 5 -2.12 2178426275 77042 116.26 28850 29150 27500 36700 19800 28250 28275.83 0.35 0 -3943 29150 28700 28300 27850 27450 28500 27650 57 8450 500 19210 50 1 11467288 3171 -23.24 16.16 12 0.67 -1190.00 1711.00 30350 20250513 -8.90 12360 20240909 123.71 30350 -8.90 20250513 18510 49.38 20250403 30350 -8.90 20250513 12360 123.71 20240909 0.61 Y 402030 500 57 억 39838 N N 4668 N 00 N
11 20250515 151201 57 100.00 KOSDAQ IT 서비스 N N N N N 27650 -600 5 -2.12 2117925075 74854 112.96 28850 29150 27500 36700 19800 28250 28294.08 0.35 0 -3903 29150 28700 28300 27850 27450 28500 27650 57 8450 500 19210 50 1 11467288 3171 -23.24 16.16 12 0.65 -1190.00 1711.00 30350 20250513 -8.90 12360 20240909 123.71 30350 -8.90 20250513 18510 49.38 20250403 30350 -8.90 20250513 12360 123.71 20240909 0.61 Y 402030 500 57 억 39838 N N 4357 N 00 N
12 20250515 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 28000 -250 5 -0.88 1727257800 60731 91.65 28850 29150 28000 36700 19800 28250 28441.12 0.35 0 -3499 29150 28700 28300 27850 27450 28500 27650 57 8450 500 19210 50 1 11467288 3211 -23.53 16.36 12 0.53 -1190.00 1711.00 30350 20250513 -7.74 12360 20240909 126.54 30350 -7.74 20250513 18510 51.27 20250403 30350 -7.74 20250513 12360 126.54 20240909 0.61 Y 402030 500 57 억 39838 N N 4357 N 00 N