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
424760/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
20250516,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,925,-46,5,-4.74,225387806,239121,279.23,971,1003,925,1262,680,971,942.58,1.06,0,6608,1018,994,977,953,936,986,945,20,291,100,600,1,1,19665002,182,-15.16,0.74,12,1.22,-61.00,1256.00,2065,20240514,-55.21,673,20241209,37.44,1172,-21.08,20250424,770,20.13,20250319,1795,-48.47,20240520,673,37.44,20241209,0.32,Y,424760,100,19 억,,207601,N,N,4569,N,00,N
20250516,151044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,-41,5,-4.22,213995750,226828,264.87,971,1003,925,1262,680,971,943.43,1.06,0,13187,1018,994,977,953,936,986,945,20,291,100,600,1,1,19665002,183,-15.25,0.74,12,1.15,-61.00,1256.00,2065,20240514,-54.96,673,20241209,38.19,1172,-20.65,20250424,770,20.78,20250319,1795,-48.19,20240520,673,38.19,20241209,0.32,Y,424760,100,19 억,,207601,N,N,0,N,00,N
20250516,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,-41,5,-4.22,197995399,209654,244.82,971,1003,927,1262,680,971,944.39,1.06,0,17320,1018,994,977,953,936,986,945,20,291,100,600,1,1,19665002,183,-15.25,0.74,12,1.07,-61.00,1256.00,2065,20240514,-54.96,673,20241209,38.19,1172,-20.65,20250424,770,20.78,20250319,1795,-48.19,20240520,673,38.19,20241209,0.32,Y,424760,100,19 억,,207601,N,N,0,N,00,N
20250516,131035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,946,-25,5,-2.57,129215484,136065,158.89,971,1003,930,1262,680,971,949.66,1.06,0,10064,1018,994,977,953,936,986,945,20,291,100,600,1,1,19665002,186,-15.51,0.75,12,0.69,-61.00,1256.00,2065,20240514,-54.19,673,20241209,40.56,1172,-19.28,20250424,770,22.86,20250319,1795,-47.30,20240520,673,40.56,20241209,0.32,Y,424760,100,19 억,,207601,N,N,0,N,00,N
20250516,121038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,-41,5,-4.22,114997187,120918,141.20,971,1003,930,1262,680,971,951.03,1.06,0,7736,1018,994,977,953,936,986,945,20,291,100,600,1,1,19665002,183,-15.25,0.74,12,0.61,-61.00,1256.00,2065,20240514,-54.96,673,20241209,38.19,1172,-20.65,20250424,770,20.78,20250319,1795,-48.19,20240520,673,38.19,20241209,0.32,Y,424760,100,19 억,,207601,N,N,0,N,00,N
20250516,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,941,-30,5,-3.09,95178049,99698,116.42,971,1003,930,1262,680,971,954.66,1.06,0,7297,1018,994,977,953,936,986,945,20,291,100,600,1,1,19665002,185,-15.43,0.75,12,0.51,-61.00,1256.00,2065,20240514,-54.43,673,20241209,39.82,1172,-19.71,20250424,770,22.21,20250319,1795,-47.58,20240520,673,39.82,20241209,0.32,Y,424760,100,19 억,,207601,N,N,0,N,00,N
20250516,101021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,957,-14,5,-1.44,57365186,59400,69.36,971,1003,950,1262,680,971,965.74,1.06,0,58,1018,994,977,953,936,986,945,20,291,100,600,1,1,19665002,188,-15.69,0.76,12,0.30,-61.00,1256.00,2065,20240514,-53.66,673,20241209,42.20,1172,-18.34,20250424,770,24.29,20250319,1795,-46.69,20240520,673,42.20,20241209,0.32,Y,424760,100,19 억,,207601,N,N,0,N,00,N
20250516,091043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,959,-12,5,-1.24,17116317,17631,20.59,971,1001,959,1262,680,971,970.81,1.06,0,-4309,1018,994,977,953,936,986,945,20,291,100,600,1,1,19665002,189,-15.72,0.76,12,0.09,-61.00,1256.00,2065,20240514,-53.56,673,20241209,42.50,1172,-18.17,20250424,770,24.55,20250319,1795,-46.57,20240520,673,42.50,20241209,0.32,Y,424760,100,19 억,,207601,N,N,0,N,00,N
20250515,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,971,-10,5,-1.02,83468279,85609,49.44,981,1001,960,1275,687,981,974.99,1.14,0,-15778,1015,998,985,968,955,991,961,20,294,100,600,1,1,19665002,191,-15.92,0.77,12,0.44,-61.00,1256.00,2065,20240514,-52.98,673,20241209,44.28,1172,-17.15,20250424,770,26.10,20250319,1795,-45.91,20240520,673,44.28,20241209,0.34,Y,424760,100,19 억,,223327,N,N,0,N,00,N
20250515,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,972,-9,5,-0.92,82202075,84305,48.68,981,1001,960,1275,687,981,975.06,1.14,0,-15231,1015,998,985,968,955,991,961,20,294,100,600,1,1,19665002,191,-15.93,0.77,12,0.43,-61.00,1256.00,2065,20240514,-52.93,673,20241209,44.43,1172,-17.06,20250424,770,26.23,20250319,1795,-45.85,20240520,673,44.43,20241209,0.34,Y,424760,100,19 억,,223327,N,N,0,N,00,N
20250515,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,971,-10,5,-1.02,74018595,75856,43.80,981,1001,960,1275,687,981,975.78,1.14,0,-15234,1015,998,985,968,955,991,961,20,294,100,600,1,1,19665002,191,-15.92,0.77,12,0.39,-61.00,1256.00,2065,20240514,-52.98,673,20241209,44.28,1172,-17.15,20250424,770,26.10,20250319,1795,-45.91,20240520,673,44.28,20241209,0.34,Y,424760,100,19 억,,223327,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 161025 57 100.00 KOSDAQ IT 서비스 N N N N N 925 -46 5 -4.74 225387806 239121 279.23 971 1003 925 1262 680 971 942.58 1.06 0 6608 1018 994 977 953 936 986 945 20 291 100 600 1 1 19665002 182 -15.16 0.74 12 1.22 -61.00 1256.00 2065 20240514 -55.21 673 20241209 37.44 1172 -21.08 20250424 770 20.13 20250319 1795 -48.47 20240520 673 37.44 20241209 0.32 Y 424760 100 19 억 207601 N N 4569 N 00 N
3 20250516 151044 57 100.00 KOSDAQ IT 서비스 N N N N N 930 -41 5 -4.22 213995750 226828 264.87 971 1003 925 1262 680 971 943.43 1.06 0 13187 1018 994 977 953 936 986 945 20 291 100 600 1 1 19665002 183 -15.25 0.74 12 1.15 -61.00 1256.00 2065 20240514 -54.96 673 20241209 38.19 1172 -20.65 20250424 770 20.78 20250319 1795 -48.19 20240520 673 38.19 20241209 0.32 Y 424760 100 19 억 207601 N N 0 N 00 N
4 20250516 141039 57 100.00 KOSDAQ IT 서비스 N N N N N 930 -41 5 -4.22 197995399 209654 244.82 971 1003 927 1262 680 971 944.39 1.06 0 17320 1018 994 977 953 936 986 945 20 291 100 600 1 1 19665002 183 -15.25 0.74 12 1.07 -61.00 1256.00 2065 20240514 -54.96 673 20241209 38.19 1172 -20.65 20250424 770 20.78 20250319 1795 -48.19 20240520 673 38.19 20241209 0.32 Y 424760 100 19 억 207601 N N 0 N 00 N
5 20250516 131035 57 100.00 KOSDAQ IT 서비스 N N N N N 946 -25 5 -2.57 129215484 136065 158.89 971 1003 930 1262 680 971 949.66 1.06 0 10064 1018 994 977 953 936 986 945 20 291 100 600 1 1 19665002 186 -15.51 0.75 12 0.69 -61.00 1256.00 2065 20240514 -54.19 673 20241209 40.56 1172 -19.28 20250424 770 22.86 20250319 1795 -47.30 20240520 673 40.56 20241209 0.32 Y 424760 100 19 억 207601 N N 0 N 00 N
6 20250516 121038 57 100.00 KOSDAQ IT 서비스 N N N N N 930 -41 5 -4.22 114997187 120918 141.20 971 1003 930 1262 680 971 951.03 1.06 0 7736 1018 994 977 953 936 986 945 20 291 100 600 1 1 19665002 183 -15.25 0.74 12 0.61 -61.00 1256.00 2065 20240514 -54.96 673 20241209 38.19 1172 -20.65 20250424 770 20.78 20250319 1795 -48.19 20240520 673 38.19 20241209 0.32 Y 424760 100 19 억 207601 N N 0 N 00 N
7 20250516 110956 57 100.00 KOSDAQ IT 서비스 N N N N N 941 -30 5 -3.09 95178049 99698 116.42 971 1003 930 1262 680 971 954.66 1.06 0 7297 1018 994 977 953 936 986 945 20 291 100 600 1 1 19665002 185 -15.43 0.75 12 0.51 -61.00 1256.00 2065 20240514 -54.43 673 20241209 39.82 1172 -19.71 20250424 770 22.21 20250319 1795 -47.58 20240520 673 39.82 20241209 0.32 Y 424760 100 19 억 207601 N N 0 N 00 N
8 20250516 101021 57 100.00 KOSDAQ IT 서비스 N N N N N 957 -14 5 -1.44 57365186 59400 69.36 971 1003 950 1262 680 971 965.74 1.06 0 58 1018 994 977 953 936 986 945 20 291 100 600 1 1 19665002 188 -15.69 0.76 12 0.30 -61.00 1256.00 2065 20240514 -53.66 673 20241209 42.20 1172 -18.34 20250424 770 24.29 20250319 1795 -46.69 20240520 673 42.20 20241209 0.32 Y 424760 100 19 억 207601 N N 0 N 00 N
9 20250516 091043 57 100.00 KOSDAQ IT 서비스 N N N N N 959 -12 5 -1.24 17116317 17631 20.59 971 1001 959 1262 680 971 970.81 1.06 0 -4309 1018 994 977 953 936 986 945 20 291 100 600 1 1 19665002 189 -15.72 0.76 12 0.09 -61.00 1256.00 2065 20240514 -53.56 673 20241209 42.50 1172 -18.17 20250424 770 24.55 20250319 1795 -46.57 20240520 673 42.50 20241209 0.32 Y 424760 100 19 억 207601 N N 0 N 00 N
10 20250515 161158 57 100.00 KOSDAQ IT 서비스 N N N N N 971 -10 5 -1.02 83468279 85609 49.44 981 1001 960 1275 687 981 974.99 1.14 0 -15778 1015 998 985 968 955 991 961 20 294 100 600 1 1 19665002 191 -15.92 0.77 12 0.44 -61.00 1256.00 2065 20240514 -52.98 673 20241209 44.28 1172 -17.15 20250424 770 26.10 20250319 1795 -45.91 20240520 673 44.28 20241209 0.34 Y 424760 100 19 억 223327 N N 0 N 00 N
11 20250515 151214 57 100.00 KOSDAQ IT 서비스 N N N N N 972 -9 5 -0.92 82202075 84305 48.68 981 1001 960 1275 687 981 975.06 1.14 0 -15231 1015 998 985 968 955 991 961 20 294 100 600 1 1 19665002 191 -15.93 0.77 12 0.43 -61.00 1256.00 2065 20240514 -52.93 673 20241209 44.43 1172 -17.06 20250424 770 26.23 20250319 1795 -45.85 20240520 673 44.43 20241209 0.34 Y 424760 100 19 억 223327 N N 0 N 00 N
12 20250515 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 971 -10 5 -1.02 74018595 75856 43.80 981 1001 960 1275 687 981 975.78 1.14 0 -15234 1015 998 985 968 955 991 961 20 294 100 600 1 1 19665002 191 -15.92 0.77 12 0.39 -61.00 1256.00 2065 20240514 -52.98 673 20241209 44.28 1172 -17.15 20250424 770 26.10 20250319 1795 -45.91 20240520 673 44.28 20241209 0.34 Y 424760 100 19 억 223327 N N 0 N 00 N