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
434480/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
20250516,161028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,-35,5,-0.74,1610614583,352613,38.71,4695,4805,4405,6120,3300,4710,4565.86,0.64,0,-22967,4930,4820,4710,4600,4490,4875,4655,12,1410,100,2920,5,1,12310300,576,28.86,1.58,12,2.86,162.00,2961.00,6510,20240516,-28.19,2780,20241209,68.17,6140,-23.86,20250206,3285,42.31,20250102,6510,-28.19,20240516,2780,68.17,20241209,5.02,Y,434480,100,12 억,,78690,N,N,3277,N,00,N
20250516,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,-280,5,-5.94,1299948673,284806,31.27,4695,4805,4405,6120,3300,4710,4564.33,0.64,0,-28644,4930,4820,4710,4600,4490,4875,4655,12,1410,100,2920,5,1,12310300,545,27.35,1.50,12,2.31,162.00,2961.00,6510,20240516,-31.95,2780,20241209,59.35,6140,-27.85,20250206,3285,34.86,20250102,6510,-31.95,20240516,2780,59.35,20241209,5.02,Y,434480,100,12 억,,78690,N,N,2954,N,00,N
20250516,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,-265,5,-5.63,1096154633,238749,26.21,4695,4805,4440,6120,3300,4710,4591.24,0.64,0,-28285,4930,4820,4710,4600,4490,4875,4655,12,1410,100,2920,5,1,12310300,547,27.44,1.50,12,1.94,162.00,2961.00,6510,20240516,-31.72,2780,20241209,59.89,6140,-27.61,20250206,3285,35.31,20250102,6510,-31.72,20240516,2780,59.89,20241209,5.02,Y,434480,100,12 억,,78690,N,N,2954,N,00,N
20250516,131039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,-215,5,-4.56,994432981,215924,23.71,4695,4805,4450,6120,3300,4710,4605.48,0.64,0,-26635,4930,4820,4710,4600,4490,4875,4655,12,1410,100,2920,5,1,12310300,553,27.75,1.52,12,1.75,162.00,2961.00,6510,20240516,-30.95,2780,20241209,61.69,6140,-26.79,20250206,3285,36.83,20250102,6510,-30.95,20240516,2780,61.69,20241209,5.02,Y,434480,100,12 억,,78690,N,N,2954,N,00,N
20250516,121041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,-250,5,-5.31,905631516,196048,21.52,4695,4805,4455,6120,3300,4710,4619.44,0.64,0,-25093,4930,4820,4710,4600,4490,4875,4655,12,1410,100,2920,5,1,12310300,549,27.53,1.51,12,1.59,162.00,2961.00,6510,20240516,-31.49,2780,20241209,60.43,6140,-27.36,20250206,3285,35.77,20250102,6510,-31.49,20240516,2780,60.43,20241209,5.02,Y,434480,100,12 억,,78690,N,N,2954,N,00,N
20250516,110959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-165,5,-3.50,677088856,145249,15.95,4695,4805,4525,6120,3300,4710,4661.57,0.64,0,-19200,4930,4820,4710,4600,4490,4875,4655,12,1410,100,2920,5,1,12310300,560,28.06,1.53,12,1.18,162.00,2961.00,6510,20240516,-30.18,2780,20241209,63.49,6140,-25.98,20250206,3285,38.36,20250102,6510,-30.18,20240516,2780,63.49,20241209,5.02,Y,434480,100,12 억,,78690,N,N,2954,N,00,N
20250516,101025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,-125,5,-2.65,536730474,114396,12.56,4695,4805,4560,6120,3300,4710,4691.86,0.64,0,-11059,4930,4820,4710,4600,4490,4875,4655,12,1410,100,2920,5,1,12310300,564,28.30,1.55,12,0.93,162.00,2961.00,6510,20240516,-29.57,2780,20241209,64.93,6140,-25.33,20250206,3285,39.57,20250102,6510,-29.57,20240516,2780,64.93,20241209,5.02,Y,434480,100,12 억,,78690,N,N,2954,N,00,N
20250516,091046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,10,2,0.21,181849020,38317,4.21,4695,4805,4695,6120,3300,4710,4745.91,0.64,0,-1015,4930,4820,4710,4600,4490,4875,4655,12,1410,100,2920,5,1,12310300,581,29.14,1.59,12,0.31,162.00,2961.00,6510,20240516,-27.50,2780,20241209,69.78,6140,-23.13,20250206,3285,43.68,20250102,6510,-27.50,20240516,2780,69.78,20241209,5.02,Y,434480,100,12 억,,78690,N,N,2954,N,00,N
20250515,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,100,2,2.17,4272322046,904772,490.69,4695,4820,4600,5990,3230,4610,4722.04,0.68,0,-4861,4756,4682,4641,4567,4526,4662,4547,12,1380,100,2850,5,1,12310300,580,29.07,1.59,12,7.35,162.00,2961.00,6510,20240516,-27.65,2780,20241209,69.42,6140,-23.29,20250206,3285,43.38,20250102,6510,-27.65,20240516,2780,69.42,20241209,5.04,Y,434480,100,12 억,,84074,N,N,2954,N,00,N
20250515,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,135,2,2.93,4129097211,874429,474.24,4695,4820,4600,5990,3230,4610,4722.05,0.68,0,-3,4756,4682,4641,4567,4526,4662,4547,12,1380,100,2850,5,1,12310300,584,29.29,1.60,12,7.10,162.00,2961.00,6510,20240516,-27.11,2780,20241209,70.68,6140,-22.72,20250206,3285,44.44,20250102,6510,-27.11,20240516,2780,70.68,20241209,5.04,Y,434480,100,12 억,,84074,N,N,4227,N,00,N
20250515,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,60,2,1.30,3606478541,763612,414.14,4695,4820,4600,5990,3230,4610,4722.92,0.68,0,3960,4756,4682,4641,4567,4526,4662,4547,12,1380,100,2850,5,1,12310300,575,28.83,1.58,12,6.20,162.00,2961.00,6510,20240516,-28.26,2780,20241209,67.99,6140,-23.94,20250206,3285,42.16,20250102,6510,-28.26,20240516,2780,67.99,20241209,5.04,Y,434480,100,12 억,,84074,N,N,4227,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 161028 57 100.00 KOSDAQ IT 서비스 N N N N N 4675 -35 5 -0.74 1610614583 352613 38.71 4695 4805 4405 6120 3300 4710 4565.86 0.64 0 -22967 4930 4820 4710 4600 4490 4875 4655 12 1410 100 2920 5 1 12310300 576 28.86 1.58 12 2.86 162.00 2961.00 6510 20240516 -28.19 2780 20241209 68.17 6140 -23.86 20250206 3285 42.31 20250102 6510 -28.19 20240516 2780 68.17 20241209 5.02 Y 434480 100 12 억 78690 N N 3277 N 00 N
3 20250516 151048 57 100.00 KOSDAQ IT 서비스 N N N N N 4430 -280 5 -5.94 1299948673 284806 31.27 4695 4805 4405 6120 3300 4710 4564.33 0.64 0 -28644 4930 4820 4710 4600 4490 4875 4655 12 1410 100 2920 5 1 12310300 545 27.35 1.50 12 2.31 162.00 2961.00 6510 20240516 -31.95 2780 20241209 59.35 6140 -27.85 20250206 3285 34.86 20250102 6510 -31.95 20240516 2780 59.35 20241209 5.02 Y 434480 100 12 억 78690 N N 2954 N 00 N
4 20250516 141042 57 100.00 KOSDAQ IT 서비스 N N N N N 4445 -265 5 -5.63 1096154633 238749 26.21 4695 4805 4440 6120 3300 4710 4591.24 0.64 0 -28285 4930 4820 4710 4600 4490 4875 4655 12 1410 100 2920 5 1 12310300 547 27.44 1.50 12 1.94 162.00 2961.00 6510 20240516 -31.72 2780 20241209 59.89 6140 -27.61 20250206 3285 35.31 20250102 6510 -31.72 20240516 2780 59.89 20241209 5.02 Y 434480 100 12 억 78690 N N 2954 N 00 N
5 20250516 131039 57 100.00 KOSDAQ IT 서비스 N N N N N 4495 -215 5 -4.56 994432981 215924 23.71 4695 4805 4450 6120 3300 4710 4605.48 0.64 0 -26635 4930 4820 4710 4600 4490 4875 4655 12 1410 100 2920 5 1 12310300 553 27.75 1.52 12 1.75 162.00 2961.00 6510 20240516 -30.95 2780 20241209 61.69 6140 -26.79 20250206 3285 36.83 20250102 6510 -30.95 20240516 2780 61.69 20241209 5.02 Y 434480 100 12 억 78690 N N 2954 N 00 N
6 20250516 121041 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 -250 5 -5.31 905631516 196048 21.52 4695 4805 4455 6120 3300 4710 4619.44 0.64 0 -25093 4930 4820 4710 4600 4490 4875 4655 12 1410 100 2920 5 1 12310300 549 27.53 1.51 12 1.59 162.00 2961.00 6510 20240516 -31.49 2780 20241209 60.43 6140 -27.36 20250206 3285 35.77 20250102 6510 -31.49 20240516 2780 60.43 20241209 5.02 Y 434480 100 12 억 78690 N N 2954 N 00 N
7 20250516 110959 57 100.00 KOSDAQ IT 서비스 N N N N N 4545 -165 5 -3.50 677088856 145249 15.95 4695 4805 4525 6120 3300 4710 4661.57 0.64 0 -19200 4930 4820 4710 4600 4490 4875 4655 12 1410 100 2920 5 1 12310300 560 28.06 1.53 12 1.18 162.00 2961.00 6510 20240516 -30.18 2780 20241209 63.49 6140 -25.98 20250206 3285 38.36 20250102 6510 -30.18 20240516 2780 63.49 20241209 5.02 Y 434480 100 12 억 78690 N N 2954 N 00 N
8 20250516 101025 57 100.00 KOSDAQ IT 서비스 N N N N N 4585 -125 5 -2.65 536730474 114396 12.56 4695 4805 4560 6120 3300 4710 4691.86 0.64 0 -11059 4930 4820 4710 4600 4490 4875 4655 12 1410 100 2920 5 1 12310300 564 28.30 1.55 12 0.93 162.00 2961.00 6510 20240516 -29.57 2780 20241209 64.93 6140 -25.33 20250206 3285 39.57 20250102 6510 -29.57 20240516 2780 64.93 20241209 5.02 Y 434480 100 12 억 78690 N N 2954 N 00 N
9 20250516 091046 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 10 2 0.21 181849020 38317 4.21 4695 4805 4695 6120 3300 4710 4745.91 0.64 0 -1015 4930 4820 4710 4600 4490 4875 4655 12 1410 100 2920 5 1 12310300 581 29.14 1.59 12 0.31 162.00 2961.00 6510 20240516 -27.50 2780 20241209 69.78 6140 -23.13 20250206 3285 43.68 20250102 6510 -27.50 20240516 2780 69.78 20241209 5.02 Y 434480 100 12 억 78690 N N 2954 N 00 N
10 20250515 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 4710 100 2 2.17 4272322046 904772 490.69 4695 4820 4600 5990 3230 4610 4722.04 0.68 0 -4861 4756 4682 4641 4567 4526 4662 4547 12 1380 100 2850 5 1 12310300 580 29.07 1.59 12 7.35 162.00 2961.00 6510 20240516 -27.65 2780 20241209 69.42 6140 -23.29 20250206 3285 43.38 20250102 6510 -27.65 20240516 2780 69.42 20241209 5.04 Y 434480 100 12 억 84074 N N 2954 N 00 N
11 20250515 151218 57 100.00 KOSDAQ IT 서비스 N N N N N 4745 135 2 2.93 4129097211 874429 474.24 4695 4820 4600 5990 3230 4610 4722.05 0.68 0 -3 4756 4682 4641 4567 4526 4662 4547 12 1380 100 2850 5 1 12310300 584 29.29 1.60 12 7.10 162.00 2961.00 6510 20240516 -27.11 2780 20241209 70.68 6140 -22.72 20250206 3285 44.44 20250102 6510 -27.11 20240516 2780 70.68 20241209 5.04 Y 434480 100 12 억 84074 N N 4227 N 00 N
12 20250515 141219 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 60 2 1.30 3606478541 763612 414.14 4695 4820 4600 5990 3230 4610 4722.92 0.68 0 3960 4756 4682 4641 4567 4526 4662 4547 12 1380 100 2850 5 1 12310300 575 28.83 1.58 12 6.20 162.00 2961.00 6510 20240516 -28.26 2780 20241209 67.99 6140 -23.94 20250206 3285 42.16 20250102 6510 -28.26 20240516 2780 67.99 20241209 5.04 Y 434480 100 12 억 84074 N N 4227 N 00 N