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
450520/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
20250516,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,-130,5,-3.01,439382609,104523,109.53,4300,4320,4150,5610,3025,4320,4203.69,1.36,0,-7219,4573,4446,4383,4256,4193,4415,4225,74,1290,500,2670,5,1,14704578,616,-31.50,1.40,12,0.71,-133.00,2992.00,8125,20240612,-48.43,2735,20241121,53.20,6220,-32.64,20250206,3415,22.69,20250115,24350,-82.79,20240612,2735,53.20,20241121,5.35,Y,450520,500,73 억,,199807,N,N,3148,N,00,N
20250516,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,-155,5,-3.59,404021869,96036,100.63,4300,4320,4155,5610,3025,4320,4206.98,1.36,0,-7054,4573,4446,4383,4256,4193,4415,4225,74,1290,500,2670,5,1,14704578,612,-31.32,1.39,12,0.65,-133.00,2992.00,8125,20240612,-48.74,2735,20241121,52.29,6220,-33.04,20250206,3415,21.96,20250115,24350,-82.90,20240612,2735,52.29,20241121,5.35,Y,450520,500,73 억,,199807,N,N,2196,N,00,N
20250516,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-120,5,-2.78,330158664,78348,82.10,4300,4320,4165,5610,3025,4320,4214.00,1.36,0,-4989,4573,4446,4383,4256,4193,4415,4225,74,1290,500,2670,5,1,14704578,618,-31.58,1.40,12,0.53,-133.00,2992.00,8125,20240612,-48.31,2735,20241121,53.56,6220,-32.48,20250206,3415,22.99,20250115,24350,-82.75,20240612,2735,53.56,20241121,5.35,Y,450520,500,73 억,,199807,N,N,2196,N,00,N
20250516,131051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,-130,5,-3.01,323418204,76742,80.41,4300,4320,4165,5610,3025,4320,4214.36,1.36,0,-4480,4573,4446,4383,4256,4193,4415,4225,74,1290,500,2670,5,1,14704578,616,-31.50,1.40,12,0.52,-133.00,2992.00,8125,20240612,-48.43,2735,20241121,53.20,6220,-32.64,20250206,3415,22.69,20250115,24350,-82.79,20240612,2735,53.20,20241121,5.35,Y,450520,500,73 억,,199807,N,N,2196,N,00,N
20250516,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,-110,5,-2.55,267984719,63579,66.62,4300,4320,4165,5610,3025,4320,4214.99,1.36,0,-4469,4573,4446,4383,4256,4193,4415,4225,74,1290,500,2670,5,1,14704578,619,-31.65,1.41,12,0.43,-133.00,2992.00,8125,20240612,-48.18,2735,20241121,53.93,6220,-32.32,20250206,3415,23.28,20250115,24350,-82.71,20240612,2735,53.93,20241121,5.35,Y,450520,500,73 억,,199807,N,N,2196,N,00,N
20250516,111011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-120,5,-2.78,196260324,46428,48.65,4300,4320,4165,5610,3025,4320,4227.20,1.36,0,-1635,4573,4446,4383,4256,4193,4415,4225,74,1290,500,2670,5,1,14704578,618,-31.58,1.40,12,0.32,-133.00,2992.00,8125,20240612,-48.31,2735,20241121,53.56,6220,-32.48,20250206,3415,22.99,20250115,24350,-82.75,20240612,2735,53.56,20241121,5.35,Y,450520,500,73 억,,199807,N,N,2196,N,00,N
20250516,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,-110,5,-2.55,143466719,33879,35.50,4300,4320,4165,5610,3025,4320,4234.68,1.36,0,924,4573,4446,4383,4256,4193,4415,4225,74,1290,500,2670,5,1,14704578,619,-31.65,1.41,12,0.23,-133.00,2992.00,8125,20240612,-48.18,2735,20241121,53.93,6220,-32.32,20250206,3415,23.28,20250115,24350,-82.71,20240612,2735,53.93,20241121,5.35,Y,450520,500,73 억,,199807,N,N,2196,N,00,N
20250516,091058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,-30,5,-0.69,52619594,12317,12.91,4300,4320,4190,5610,3025,4320,4272.11,1.36,0,-1485,4573,4446,4383,4256,4193,4415,4225,74,1290,500,2670,5,1,14704578,631,-32.26,1.43,12,0.08,-133.00,2992.00,8125,20240612,-47.20,2735,20241121,56.86,6220,-31.03,20250206,3415,25.62,20250115,24350,-82.38,20240612,2735,56.86,20241121,5.35,Y,450520,500,73 억,,199807,N,N,2196,N,00,N
20250515,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-45,5,-1.03,413714378,93956,124.44,4365,4510,4320,5670,3060,4365,4403.28,1.40,0,-6776,4475,4420,4375,4320,4275,4397,4297,74,1305,500,2700,5,1,14704578,635,-32.48,1.44,12,0.64,-133.00,2992.00,8125,20240612,-46.83,2735,20241121,57.95,6220,-30.55,20250206,3415,26.50,20250115,24350,-82.26,20240612,2735,57.95,20241121,5.32,Y,450520,500,73 억,,206556,N,N,2196,N,00,N
20250515,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-25,5,-0.57,398677178,90481,119.84,4365,4510,4325,5670,3060,4365,4406.20,1.40,0,-6666,4475,4420,4375,4320,4275,4397,4297,74,1305,500,2700,5,1,14704578,638,-32.63,1.45,12,0.62,-133.00,2992.00,8125,20240612,-46.58,2735,20241121,58.68,6220,-30.23,20250206,3415,27.09,20250115,24350,-82.18,20240612,2735,58.68,20241121,5.32,Y,450520,500,73 억,,206556,N,N,2091,N,00,N
20250515,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-5,5,-0.11,347775208,78767,104.32,4365,4510,4325,5670,3060,4365,4415.24,1.40,0,-3927,4475,4420,4375,4320,4275,4397,4297,74,1305,500,2700,5,1,14704578,641,-32.78,1.46,12,0.54,-133.00,2992.00,8125,20240612,-46.34,2735,20241121,59.41,6220,-29.90,20250206,3415,27.67,20250115,24350,-82.09,20240612,2735,59.41,20241121,5.32,Y,450520,500,73 억,,206556,N,N,2091,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 161040 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 -130 5 -3.01 439382609 104523 109.53 4300 4320 4150 5610 3025 4320 4203.69 1.36 0 -7219 4573 4446 4383 4256 4193 4415 4225 74 1290 500 2670 5 1 14704578 616 -31.50 1.40 12 0.71 -133.00 2992.00 8125 20240612 -48.43 2735 20241121 53.20 6220 -32.64 20250206 3415 22.69 20250115 24350 -82.79 20240612 2735 53.20 20241121 5.35 Y 450520 500 73 억 199807 N N 3148 N 00 N
3 20250516 151101 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 -155 5 -3.59 404021869 96036 100.63 4300 4320 4155 5610 3025 4320 4206.98 1.36 0 -7054 4573 4446 4383 4256 4193 4415 4225 74 1290 500 2670 5 1 14704578 612 -31.32 1.39 12 0.65 -133.00 2992.00 8125 20240612 -48.74 2735 20241121 52.29 6220 -33.04 20250206 3415 21.96 20250115 24350 -82.90 20240612 2735 52.29 20241121 5.35 Y 450520 500 73 억 199807 N N 2196 N 00 N
4 20250516 141054 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -120 5 -2.78 330158664 78348 82.10 4300 4320 4165 5610 3025 4320 4214.00 1.36 0 -4989 4573 4446 4383 4256 4193 4415 4225 74 1290 500 2670 5 1 14704578 618 -31.58 1.40 12 0.53 -133.00 2992.00 8125 20240612 -48.31 2735 20241121 53.56 6220 -32.48 20250206 3415 22.99 20250115 24350 -82.75 20240612 2735 53.56 20241121 5.35 Y 450520 500 73 억 199807 N N 2196 N 00 N
5 20250516 131051 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 -130 5 -3.01 323418204 76742 80.41 4300 4320 4165 5610 3025 4320 4214.36 1.36 0 -4480 4573 4446 4383 4256 4193 4415 4225 74 1290 500 2670 5 1 14704578 616 -31.50 1.40 12 0.52 -133.00 2992.00 8125 20240612 -48.43 2735 20241121 53.20 6220 -32.64 20250206 3415 22.69 20250115 24350 -82.79 20240612 2735 53.20 20241121 5.35 Y 450520 500 73 억 199807 N N 2196 N 00 N
6 20250516 121054 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 -110 5 -2.55 267984719 63579 66.62 4300 4320 4165 5610 3025 4320 4214.99 1.36 0 -4469 4573 4446 4383 4256 4193 4415 4225 74 1290 500 2670 5 1 14704578 619 -31.65 1.41 12 0.43 -133.00 2992.00 8125 20240612 -48.18 2735 20241121 53.93 6220 -32.32 20250206 3415 23.28 20250115 24350 -82.71 20240612 2735 53.93 20241121 5.35 Y 450520 500 73 억 199807 N N 2196 N 00 N
7 20250516 111011 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -120 5 -2.78 196260324 46428 48.65 4300 4320 4165 5610 3025 4320 4227.20 1.36 0 -1635 4573 4446 4383 4256 4193 4415 4225 74 1290 500 2670 5 1 14704578 618 -31.58 1.40 12 0.32 -133.00 2992.00 8125 20240612 -48.31 2735 20241121 53.56 6220 -32.48 20250206 3415 22.99 20250115 24350 -82.75 20240612 2735 53.56 20241121 5.35 Y 450520 500 73 억 199807 N N 2196 N 00 N
8 20250516 101036 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 -110 5 -2.55 143466719 33879 35.50 4300 4320 4165 5610 3025 4320 4234.68 1.36 0 924 4573 4446 4383 4256 4193 4415 4225 74 1290 500 2670 5 1 14704578 619 -31.65 1.41 12 0.23 -133.00 2992.00 8125 20240612 -48.18 2735 20241121 53.93 6220 -32.32 20250206 3415 23.28 20250115 24350 -82.71 20240612 2735 53.93 20241121 5.35 Y 450520 500 73 억 199807 N N 2196 N 00 N
9 20250516 091058 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 -30 5 -0.69 52619594 12317 12.91 4300 4320 4190 5610 3025 4320 4272.11 1.36 0 -1485 4573 4446 4383 4256 4193 4415 4225 74 1290 500 2670 5 1 14704578 631 -32.26 1.43 12 0.08 -133.00 2992.00 8125 20240612 -47.20 2735 20241121 56.86 6220 -31.03 20250206 3415 25.62 20250115 24350 -82.38 20240612 2735 56.86 20241121 5.35 Y 450520 500 73 억 199807 N N 2196 N 00 N
10 20250515 161217 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 -45 5 -1.03 413714378 93956 124.44 4365 4510 4320 5670 3060 4365 4403.28 1.40 0 -6776 4475 4420 4375 4320 4275 4397 4297 74 1305 500 2700 5 1 14704578 635 -32.48 1.44 12 0.64 -133.00 2992.00 8125 20240612 -46.83 2735 20241121 57.95 6220 -30.55 20250206 3415 26.50 20250115 24350 -82.26 20240612 2735 57.95 20241121 5.32 Y 450520 500 73 억 206556 N N 2196 N 00 N
11 20250515 151233 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 -25 5 -0.57 398677178 90481 119.84 4365 4510 4325 5670 3060 4365 4406.20 1.40 0 -6666 4475 4420 4375 4320 4275 4397 4297 74 1305 500 2700 5 1 14704578 638 -32.63 1.45 12 0.62 -133.00 2992.00 8125 20240612 -46.58 2735 20241121 58.68 6220 -30.23 20250206 3415 27.09 20250115 24350 -82.18 20240612 2735 58.68 20241121 5.32 Y 450520 500 73 억 206556 N N 2091 N 00 N
12 20250515 141234 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 -5 5 -0.11 347775208 78767 104.32 4365 4510 4325 5670 3060 4365 4415.24 1.40 0 -3927 4475 4420 4375 4320 4275 4397 4297 74 1305 500 2700 5 1 14704578 641 -32.78 1.46 12 0.54 -133.00 2992.00 8125 20240612 -46.34 2735 20241121 59.41 6220 -29.90 20250206 3415 27.67 20250115 24350 -82.09 20240612 2735 59.41 20241121 5.32 Y 450520 500 73 억 206556 N N 2091 N 00 N