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
047560/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
20250516,160425,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20150,-900,5,-4.28,2526406475,124250,39.78,20850,20900,20100,27350,14750,21050,20333.48,0.57,0,8580,22383,21716,21283,20616,20183,21500,20400,58,6300,500,14730,50,1,11626292,2343,-19.99,2.94,12,1.07,-1008.00,6865.00,31500,20240509,-36.03,11220,20240805,79.59,27250,-26.06,20250205,15440,30.51,20250407,30700,-34.36,20240516,11220,79.59,20240805,8.40,Y,047560,500,58 억,,66664,N,N,3879,N,00,N
20250516,150429,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20150,-900,5,-4.28,2363251975,116156,37.19,20850,20900,20100,27350,14750,21050,20345.50,0.57,0,6863,22383,21716,21283,20616,20183,21500,20400,58,6300,500,14730,50,1,11626292,2343,-19.99,2.94,12,1.00,-1008.00,6865.00,31500,20240509,-36.03,11220,20240805,79.59,27250,-26.06,20250205,15440,30.51,20250407,30700,-34.36,20240516,11220,79.59,20240805,8.40,Y,047560,500,58 억,,66664,N,N,871,N,00,N
20250516,140427,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20150,-900,5,-4.28,2060357450,101128,32.37,20850,20900,20100,27350,14750,21050,20373.76,0.57,0,4794,22383,21716,21283,20616,20183,21500,20400,58,6300,500,14730,50,1,11626292,2343,-19.99,2.94,12,0.87,-1008.00,6865.00,31500,20240509,-36.03,11220,20240805,79.59,27250,-26.06,20250205,15440,30.51,20250407,30700,-34.36,20240516,11220,79.59,20240805,8.40,Y,047560,500,58 억,,66664,N,N,871,N,00,N
20250516,130426,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20200,-850,5,-4.04,1897065375,93025,29.78,20850,20900,20100,27350,14750,21050,20393.07,0.57,0,3584,22383,21716,21283,20616,20183,21500,20400,58,6300,500,14730,50,1,11626292,2349,-20.04,2.94,12,0.80,-1008.00,6865.00,31500,20240509,-35.87,11220,20240805,80.04,27250,-25.87,20250205,15440,30.83,20250407,30700,-34.20,20240516,11220,80.04,20240805,8.40,Y,047560,500,58 억,,66664,N,N,871,N,00,N
20250516,120425,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20150,-900,5,-4.28,1711731975,83848,26.84,20850,20900,20100,27350,14750,21050,20414.70,0.57,0,1217,22383,21716,21283,20616,20183,21500,20400,58,6300,500,14730,50,1,11626292,2343,-19.99,2.94,12,0.72,-1008.00,6865.00,31500,20240509,-36.03,11220,20240805,79.59,27250,-26.06,20250205,15440,30.51,20250407,30700,-34.36,20240516,11220,79.59,20240805,8.40,Y,047560,500,58 억,,66664,N,N,871,N,00,N
20250516,110413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20150,-900,5,-4.28,1416763575,69209,22.16,20850,20900,20150,27350,14750,21050,20470.80,0.57,0,944,22383,21716,21283,20616,20183,21500,20400,58,6300,500,14730,50,1,11626292,2343,-19.99,2.94,12,0.60,-1008.00,6865.00,31500,20240509,-36.03,11220,20240805,79.59,27250,-26.06,20250205,15440,30.51,20250407,30700,-34.36,20240516,11220,79.59,20240805,8.40,Y,047560,500,58 억,,66664,N,N,871,N,00,N
20250516,100429,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20450,-600,5,-2.85,1031487300,50232,16.08,20850,20900,20350,27350,14750,21050,20534.47,0.57,0,1833,22383,21716,21283,20616,20183,21500,20400,58,6300,500,14730,50,1,11626292,2378,-20.29,2.98,12,0.43,-1008.00,6865.00,31500,20240509,-35.08,11220,20240805,82.26,27250,-24.95,20250205,15440,32.45,20250407,30700,-33.39,20240516,11220,82.26,20240805,8.40,Y,047560,500,58 억,,66664,N,N,871,N,00,N
20250516,090428,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20750,-300,5,-1.43,140929100,6773,2.17,20850,20900,20700,27350,14750,21050,20807.49,0.57,0,328,22383,21716,21283,20616,20183,21500,20400,58,6300,500,14730,50,1,11626292,2412,-20.59,3.02,12,0.06,-1008.00,6865.00,31500,20240509,-34.13,11220,20240805,84.94,27250,-23.85,20250205,15440,34.39,20250407,30700,-32.41,20240516,11220,84.94,20240805,8.40,Y,047560,500,58 억,,66664,N,N,871,N,00,N
20250515,160457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21050,100,2,0.48,6693086975,312369,225.31,21100,21950,20850,27200,14700,20950,21426.98,0.98,0,-34543,21683,21316,20983,20616,20283,21150,20450,58,6250,500,14660,50,1,11626292,2447,-20.88,3.07,12,2.69,-1008.00,6865.00,31500,20240509,-33.17,11220,20240805,87.61,27250,-22.75,20250205,15440,36.33,20250407,30700,-31.43,20240516,11220,87.61,20240805,8.33,Y,047560,500,58 억,,114443,N,N,871,N,00,N
20250515,150500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20950,0,3,0.00,6567174725,306380,220.99,21100,21950,20850,27200,14700,20950,21434.74,0.98,0,-34541,21683,21316,20983,20616,20283,21150,20450,58,6250,500,14660,50,1,11626292,2436,-20.78,3.05,12,2.64,-1008.00,6865.00,31500,20240509,-33.49,11220,20240805,86.72,27250,-23.12,20250205,15440,35.69,20250407,30700,-31.76,20240516,11220,86.72,20240805,8.33,Y,047560,500,58 억,,114443,N,N,1436,N,00,N
20250515,140501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21000,50,2,0.24,6229028650,290264,209.36,21100,21950,20850,27200,14700,20950,21459.87,0.98,0,-31769,21683,21316,20983,20616,20283,21150,20450,58,6250,500,14660,50,1,11626292,2442,-20.83,3.06,12,2.50,-1008.00,6865.00,31500,20240509,-33.33,11220,20240805,87.17,27250,-22.94,20250205,15440,36.01,20250407,30700,-31.60,20240516,11220,87.17,20240805,8.33,Y,047560,500,58 억,,114443,N,N,1436,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 160425 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20150 -900 5 -4.28 2526406475 124250 39.78 20850 20900 20100 27350 14750 21050 20333.48 0.57 0 8580 22383 21716 21283 20616 20183 21500 20400 58 6300 500 14730 50 1 11626292 2343 -19.99 2.94 12 1.07 -1008.00 6865.00 31500 20240509 -36.03 11220 20240805 79.59 27250 -26.06 20250205 15440 30.51 20250407 30700 -34.36 20240516 11220 79.59 20240805 8.40 Y 047560 500 58 억 66664 N N 3879 N 00 N
3 20250516 150429 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20150 -900 5 -4.28 2363251975 116156 37.19 20850 20900 20100 27350 14750 21050 20345.50 0.57 0 6863 22383 21716 21283 20616 20183 21500 20400 58 6300 500 14730 50 1 11626292 2343 -19.99 2.94 12 1.00 -1008.00 6865.00 31500 20240509 -36.03 11220 20240805 79.59 27250 -26.06 20250205 15440 30.51 20250407 30700 -34.36 20240516 11220 79.59 20240805 8.40 Y 047560 500 58 억 66664 N N 871 N 00 N
4 20250516 140427 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20150 -900 5 -4.28 2060357450 101128 32.37 20850 20900 20100 27350 14750 21050 20373.76 0.57 0 4794 22383 21716 21283 20616 20183 21500 20400 58 6300 500 14730 50 1 11626292 2343 -19.99 2.94 12 0.87 -1008.00 6865.00 31500 20240509 -36.03 11220 20240805 79.59 27250 -26.06 20250205 15440 30.51 20250407 30700 -34.36 20240516 11220 79.59 20240805 8.40 Y 047560 500 58 억 66664 N N 871 N 00 N
5 20250516 130426 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20200 -850 5 -4.04 1897065375 93025 29.78 20850 20900 20100 27350 14750 21050 20393.07 0.57 0 3584 22383 21716 21283 20616 20183 21500 20400 58 6300 500 14730 50 1 11626292 2349 -20.04 2.94 12 0.80 -1008.00 6865.00 31500 20240509 -35.87 11220 20240805 80.04 27250 -25.87 20250205 15440 30.83 20250407 30700 -34.20 20240516 11220 80.04 20240805 8.40 Y 047560 500 58 억 66664 N N 871 N 00 N
6 20250516 120425 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20150 -900 5 -4.28 1711731975 83848 26.84 20850 20900 20100 27350 14750 21050 20414.70 0.57 0 1217 22383 21716 21283 20616 20183 21500 20400 58 6300 500 14730 50 1 11626292 2343 -19.99 2.94 12 0.72 -1008.00 6865.00 31500 20240509 -36.03 11220 20240805 79.59 27250 -26.06 20250205 15440 30.51 20250407 30700 -34.36 20240516 11220 79.59 20240805 8.40 Y 047560 500 58 억 66664 N N 871 N 00 N
7 20250516 110413 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20150 -900 5 -4.28 1416763575 69209 22.16 20850 20900 20150 27350 14750 21050 20470.80 0.57 0 944 22383 21716 21283 20616 20183 21500 20400 58 6300 500 14730 50 1 11626292 2343 -19.99 2.94 12 0.60 -1008.00 6865.00 31500 20240509 -36.03 11220 20240805 79.59 27250 -26.06 20250205 15440 30.51 20250407 30700 -34.36 20240516 11220 79.59 20240805 8.40 Y 047560 500 58 억 66664 N N 871 N 00 N
8 20250516 100429 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20450 -600 5 -2.85 1031487300 50232 16.08 20850 20900 20350 27350 14750 21050 20534.47 0.57 0 1833 22383 21716 21283 20616 20183 21500 20400 58 6300 500 14730 50 1 11626292 2378 -20.29 2.98 12 0.43 -1008.00 6865.00 31500 20240509 -35.08 11220 20240805 82.26 27250 -24.95 20250205 15440 32.45 20250407 30700 -33.39 20240516 11220 82.26 20240805 8.40 Y 047560 500 58 억 66664 N N 871 N 00 N
9 20250516 090428 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20750 -300 5 -1.43 140929100 6773 2.17 20850 20900 20700 27350 14750 21050 20807.49 0.57 0 328 22383 21716 21283 20616 20183 21500 20400 58 6300 500 14730 50 1 11626292 2412 -20.59 3.02 12 0.06 -1008.00 6865.00 31500 20240509 -34.13 11220 20240805 84.94 27250 -23.85 20250205 15440 34.39 20250407 30700 -32.41 20240516 11220 84.94 20240805 8.40 Y 047560 500 58 억 66664 N N 871 N 00 N
10 20250515 160457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21050 100 2 0.48 6693086975 312369 225.31 21100 21950 20850 27200 14700 20950 21426.98 0.98 0 -34543 21683 21316 20983 20616 20283 21150 20450 58 6250 500 14660 50 1 11626292 2447 -20.88 3.07 12 2.69 -1008.00 6865.00 31500 20240509 -33.17 11220 20240805 87.61 27250 -22.75 20250205 15440 36.33 20250407 30700 -31.43 20240516 11220 87.61 20240805 8.33 Y 047560 500 58 억 114443 N N 871 N 00 N
11 20250515 150500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20950 0 3 0.00 6567174725 306380 220.99 21100 21950 20850 27200 14700 20950 21434.74 0.98 0 -34541 21683 21316 20983 20616 20283 21150 20450 58 6250 500 14660 50 1 11626292 2436 -20.78 3.05 12 2.64 -1008.00 6865.00 31500 20240509 -33.49 11220 20240805 86.72 27250 -23.12 20250205 15440 35.69 20250407 30700 -31.76 20240516 11220 86.72 20240805 8.33 Y 047560 500 58 억 114443 N N 1436 N 00 N
12 20250515 140501 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21000 50 2 0.24 6229028650 290264 209.36 21100 21950 20850 27200 14700 20950 21459.87 0.98 0 -31769 21683 21316 20983 20616 20283 21150 20450 58 6250 500 14660 50 1 11626292 2442 -20.83 3.06 12 2.50 -1008.00 6865.00 31500 20240509 -33.33 11220 20240805 87.17 27250 -22.94 20250205 15440 36.01 20250407 30700 -31.60 20240516 11220 87.17 20240805 8.33 Y 047560 500 58 억 114443 N N 1436 N 00 N