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
438700/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
20250516,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,20,2,0.38,1855057940,347282,78.29,5210,5520,5170,6890,3710,5300,5341.70,1.40,0,-15081,5680,5490,5350,5160,5020,5420,5090,56,1590,500,3490,10,1,11144890,593,-4.68,1.82,12,3.12,-1137.00,2927.00,7340,20250508,-27.52,2425,20241209,119.38,7340,-27.52,20250508,2550,108.63,20250203,7340,-27.52,20250508,2425,119.38,20241209,0.02,Y,438700,500,55 억,,155519,N,N,5328,N,00,N
20250516,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-10,5,-0.19,1818209030,340345,76.72,5210,5520,5170,6890,3710,5300,5342.25,1.40,0,-14896,5680,5490,5350,5160,5020,5420,5090,56,1590,500,3490,10,1,11144890,590,-4.65,1.81,12,3.05,-1137.00,2927.00,7340,20250508,-27.93,2425,20241209,118.14,7340,-27.93,20250508,2550,107.45,20250203,7340,-27.93,20250508,2425,118.14,20241209,0.02,Y,438700,500,55 억,,155519,N,N,1774,N,00,N
20250516,141043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,90,2,1.70,1588561190,297029,66.96,5210,5520,5170,6890,3710,5300,5348.17,1.40,0,-8993,5680,5490,5350,5160,5020,5420,5090,56,1590,500,3490,10,1,11144890,601,-4.74,1.84,12,2.67,-1137.00,2927.00,7340,20250508,-26.57,2425,20241209,122.27,7340,-26.57,20250508,2550,111.37,20250203,7340,-26.57,20250508,2425,122.27,20241209,0.02,Y,438700,500,55 억,,155519,N,N,1774,N,00,N
20250516,131040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,60,2,1.13,1476163710,275967,62.21,5210,5520,5170,6890,3710,5300,5349.06,1.40,0,-11272,5680,5490,5350,5160,5020,5420,5090,56,1590,500,3490,10,1,11144890,597,-4.71,1.83,12,2.48,-1137.00,2927.00,7340,20250508,-26.98,2425,20241209,121.03,7340,-26.98,20250508,2550,110.20,20250203,7340,-26.98,20250508,2425,121.03,20241209,0.02,Y,438700,500,55 억,,155519,N,N,1774,N,00,N
20250516,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,40,2,0.75,1318358250,246390,55.54,5210,5520,5170,6890,3710,5300,5350.70,1.40,0,-15633,5680,5490,5350,5160,5020,5420,5090,56,1590,500,3490,10,1,11144890,595,-4.70,1.82,12,2.21,-1137.00,2927.00,7340,20250508,-27.25,2425,20241209,120.21,7340,-27.25,20250508,2550,109.41,20250203,7340,-27.25,20250508,2425,120.21,20241209,0.02,Y,438700,500,55 억,,155519,N,N,1774,N,00,N
20250516,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,100,2,1.89,1188083665,221995,50.04,5210,5520,5170,6890,3710,5300,5351.85,1.40,0,-8556,5680,5490,5350,5160,5020,5420,5090,56,1590,500,3490,10,1,11144890,602,-4.75,1.84,12,1.99,-1137.00,2927.00,7340,20250508,-26.43,2425,20241209,122.68,7340,-26.43,20250508,2550,111.76,20250203,7340,-26.43,20250508,2425,122.68,20241209,0.02,Y,438700,500,55 억,,155519,N,N,1774,N,00,N
20250516,101026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,0,3,0.00,617236835,116657,26.30,5210,5410,5170,6890,3710,5300,5291.04,1.40,0,5470,5680,5490,5350,5160,5020,5420,5090,56,1590,500,3490,10,1,11144890,591,-4.66,1.81,12,1.05,-1137.00,2927.00,7340,20250508,-27.79,2425,20241209,118.56,7340,-27.79,20250508,2550,107.84,20250203,7340,-27.79,20250508,2425,118.56,20241209,0.02,Y,438700,500,55 억,,155519,N,N,1774,N,00,N
20250516,091048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,90,2,1.70,181629200,34482,7.77,5210,5390,5170,6890,3710,5300,5267.36,1.40,0,865,5680,5490,5350,5160,5020,5420,5090,56,1590,500,3490,10,1,11144890,601,-4.74,1.84,12,0.31,-1137.00,2927.00,7340,20250508,-26.57,2425,20241209,122.27,7340,-26.57,20250508,2550,111.37,20250203,7340,-26.57,20250508,2425,122.27,20241209,0.02,Y,438700,500,55 억,,155519,N,N,1774,N,00,N
20250515,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-340,5,-6.03,2355807665,441989,36.71,5500,5540,5210,7330,3950,5640,5330.01,1.24,0,16836,6533,6086,5743,5296,4953,6310,5520,56,1690,500,3720,10,1,11144890,591,-4.66,1.81,12,3.97,-1137.00,2927.00,7340,20250508,-27.79,2425,20241209,118.56,7340,-27.79,20250508,2550,107.84,20250203,7340,-27.79,20250508,2425,118.56,20241209,0.02,Y,438700,500,55 억,,138395,N,N,1774,N,00,N
20250515,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-330,5,-5.85,2225782705,417349,34.67,5500,5540,5210,7330,3950,5640,5333.08,1.24,0,13380,6533,6086,5743,5296,4953,6310,5520,56,1690,500,3720,10,1,11144890,592,-4.67,1.81,12,3.74,-1137.00,2927.00,7340,20250508,-27.66,2425,20241209,118.97,7340,-27.66,20250508,2550,108.24,20250203,7340,-27.66,20250508,2425,118.97,20241209,0.02,Y,438700,500,55 억,,138395,N,N,13615,N,00,N
20250515,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,-310,5,-5.50,2049507190,384073,31.90,5500,5540,5210,7330,3950,5640,5336.18,1.24,0,5201,6533,6086,5743,5296,4953,6310,5520,56,1690,500,3720,10,1,11144890,594,-4.69,1.82,12,3.45,-1137.00,2927.00,7340,20250508,-27.38,2425,20241209,119.79,7340,-27.38,20250508,2550,109.02,20250203,7340,-27.38,20250508,2425,119.79,20241209,0.02,Y,438700,500,55 억,,138395,N,N,13615,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 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 20 2 0.38 1855057940 347282 78.29 5210 5520 5170 6890 3710 5300 5341.70 1.40 0 -15081 5680 5490 5350 5160 5020 5420 5090 56 1590 500 3490 10 1 11144890 593 -4.68 1.82 12 3.12 -1137.00 2927.00 7340 20250508 -27.52 2425 20241209 119.38 7340 -27.52 20250508 2550 108.63 20250203 7340 -27.52 20250508 2425 119.38 20241209 0.02 Y 438700 500 55 억 155519 N N 5328 N 00 N
3 20250516 151050 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 -10 5 -0.19 1818209030 340345 76.72 5210 5520 5170 6890 3710 5300 5342.25 1.40 0 -14896 5680 5490 5350 5160 5020 5420 5090 56 1590 500 3490 10 1 11144890 590 -4.65 1.81 12 3.05 -1137.00 2927.00 7340 20250508 -27.93 2425 20241209 118.14 7340 -27.93 20250508 2550 107.45 20250203 7340 -27.93 20250508 2425 118.14 20241209 0.02 Y 438700 500 55 억 155519 N N 1774 N 00 N
4 20250516 141043 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 90 2 1.70 1588561190 297029 66.96 5210 5520 5170 6890 3710 5300 5348.17 1.40 0 -8993 5680 5490 5350 5160 5020 5420 5090 56 1590 500 3490 10 1 11144890 601 -4.74 1.84 12 2.67 -1137.00 2927.00 7340 20250508 -26.57 2425 20241209 122.27 7340 -26.57 20250508 2550 111.37 20250203 7340 -26.57 20250508 2425 122.27 20241209 0.02 Y 438700 500 55 억 155519 N N 1774 N 00 N
5 20250516 131040 57 100.00 KOSDAQ IT 서비스 N N N N N 5360 60 2 1.13 1476163710 275967 62.21 5210 5520 5170 6890 3710 5300 5349.06 1.40 0 -11272 5680 5490 5350 5160 5020 5420 5090 56 1590 500 3490 10 1 11144890 597 -4.71 1.83 12 2.48 -1137.00 2927.00 7340 20250508 -26.98 2425 20241209 121.03 7340 -26.98 20250508 2550 110.20 20250203 7340 -26.98 20250508 2425 121.03 20241209 0.02 Y 438700 500 55 억 155519 N N 1774 N 00 N
6 20250516 121043 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 40 2 0.75 1318358250 246390 55.54 5210 5520 5170 6890 3710 5300 5350.70 1.40 0 -15633 5680 5490 5350 5160 5020 5420 5090 56 1590 500 3490 10 1 11144890 595 -4.70 1.82 12 2.21 -1137.00 2927.00 7340 20250508 -27.25 2425 20241209 120.21 7340 -27.25 20250508 2550 109.41 20250203 7340 -27.25 20250508 2425 120.21 20241209 0.02 Y 438700 500 55 억 155519 N N 1774 N 00 N
7 20250516 111001 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 100 2 1.89 1188083665 221995 50.04 5210 5520 5170 6890 3710 5300 5351.85 1.40 0 -8556 5680 5490 5350 5160 5020 5420 5090 56 1590 500 3490 10 1 11144890 602 -4.75 1.84 12 1.99 -1137.00 2927.00 7340 20250508 -26.43 2425 20241209 122.68 7340 -26.43 20250508 2550 111.76 20250203 7340 -26.43 20250508 2425 122.68 20241209 0.02 Y 438700 500 55 억 155519 N N 1774 N 00 N
8 20250516 101026 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 0 3 0.00 617236835 116657 26.30 5210 5410 5170 6890 3710 5300 5291.04 1.40 0 5470 5680 5490 5350 5160 5020 5420 5090 56 1590 500 3490 10 1 11144890 591 -4.66 1.81 12 1.05 -1137.00 2927.00 7340 20250508 -27.79 2425 20241209 118.56 7340 -27.79 20250508 2550 107.84 20250203 7340 -27.79 20250508 2425 118.56 20241209 0.02 Y 438700 500 55 억 155519 N N 1774 N 00 N
9 20250516 091048 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 90 2 1.70 181629200 34482 7.77 5210 5390 5170 6890 3710 5300 5267.36 1.40 0 865 5680 5490 5350 5160 5020 5420 5090 56 1590 500 3490 10 1 11144890 601 -4.74 1.84 12 0.31 -1137.00 2927.00 7340 20250508 -26.57 2425 20241209 122.27 7340 -26.57 20250508 2550 111.37 20250203 7340 -26.57 20250508 2425 122.27 20241209 0.02 Y 438700 500 55 억 155519 N N 1774 N 00 N
10 20250515 161204 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 -340 5 -6.03 2355807665 441989 36.71 5500 5540 5210 7330 3950 5640 5330.01 1.24 0 16836 6533 6086 5743 5296 4953 6310 5520 56 1690 500 3720 10 1 11144890 591 -4.66 1.81 12 3.97 -1137.00 2927.00 7340 20250508 -27.79 2425 20241209 118.56 7340 -27.79 20250508 2550 107.84 20250203 7340 -27.79 20250508 2425 118.56 20241209 0.02 Y 438700 500 55 억 138395 N N 1774 N 00 N
11 20250515 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 -330 5 -5.85 2225782705 417349 34.67 5500 5540 5210 7330 3950 5640 5333.08 1.24 0 13380 6533 6086 5743 5296 4953 6310 5520 56 1690 500 3720 10 1 11144890 592 -4.67 1.81 12 3.74 -1137.00 2927.00 7340 20250508 -27.66 2425 20241209 118.97 7340 -27.66 20250508 2550 108.24 20250203 7340 -27.66 20250508 2425 118.97 20241209 0.02 Y 438700 500 55 억 138395 N N 13615 N 00 N
12 20250515 141221 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 -310 5 -5.50 2049507190 384073 31.90 5500 5540 5210 7330 3950 5640 5336.18 1.24 0 5201 6533 6086 5743 5296 4953 6310 5520 56 1690 500 3720 10 1 11144890 594 -4.69 1.82 12 3.45 -1137.00 2927.00 7340 20250508 -27.38 2425 20241209 119.79 7340 -27.38 20250508 2550 109.02 20250203 7340 -27.38 20250508 2425 119.79 20241209 0.02 Y 438700 500 55 억 138395 N N 13615 N 00 N