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
064480/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
20250516,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-140,5,-2.67,231913095,45554,188.93,5200,5200,5050,6810,3670,5240,5090.95,4.02,0,-17789,5400,5320,5250,5170,5100,5285,5135,62,1570,500,3560,10,1,11952500,610,-22.08,1.28,12,0.38,-231.00,3985.00,10480,20240514,-51.34,4550,20250409,12.09,7040,-27.56,20250204,4550,12.09,20250409,9250,-44.86,20240516,4550,12.09,20250409,5.72,Y,064480,500,61 억,,480901,N,N,6346,N,00,N
20250516,150508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-160,5,-3.05,195136435,38336,158.99,5200,5200,5050,6810,3670,5240,5090.16,4.02,0,-14642,5400,5320,5250,5170,5100,5285,5135,62,1570,500,3560,10,1,11952500,607,-21.99,1.27,12,0.32,-231.00,3985.00,10480,20240514,-51.53,4550,20250409,11.65,7040,-27.84,20250204,4550,11.65,20250409,9250,-45.08,20240516,4550,11.65,20250409,5.72,Y,064480,500,61 억,,480901,N,N,3157,N,00,N
20250516,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-160,5,-3.05,130686525,25602,106.18,5200,5200,5070,6810,3670,5240,5104.54,4.02,0,-7510,5400,5320,5250,5170,5100,5285,5135,62,1570,500,3560,10,1,11952500,607,-21.99,1.27,12,0.21,-231.00,3985.00,10480,20240514,-51.53,4550,20250409,11.65,7040,-27.84,20250204,4550,11.65,20250409,9250,-45.08,20240516,4550,11.65,20250409,5.72,Y,064480,500,61 억,,480901,N,N,3157,N,00,N
20250516,130505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-140,5,-2.67,111188245,21763,90.26,5200,5200,5080,6810,3670,5240,5109.05,4.02,0,-5646,5400,5320,5250,5170,5100,5285,5135,62,1570,500,3560,10,1,11952500,610,-22.08,1.28,12,0.18,-231.00,3985.00,10480,20240514,-51.34,4550,20250409,12.09,7040,-27.56,20250204,4550,12.09,20250409,9250,-44.86,20240516,4550,12.09,20250409,5.72,Y,064480,500,61 억,,480901,N,N,3157,N,00,N
20250516,120506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-140,5,-2.67,93733285,18332,76.03,5200,5200,5080,6810,3670,5240,5113.10,4.02,0,-5189,5400,5320,5250,5170,5100,5285,5135,62,1570,500,3560,10,1,11952500,610,-22.08,1.28,12,0.15,-231.00,3985.00,10480,20240514,-51.34,4550,20250409,12.09,7040,-27.56,20250204,4550,12.09,20250409,9250,-44.86,20240516,4550,12.09,20250409,5.72,Y,064480,500,61 억,,480901,N,N,3157,N,00,N
20250516,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-140,5,-2.67,83542015,16330,67.73,5200,5200,5090,6810,3670,5240,5115.86,4.02,0,-3611,5400,5320,5250,5170,5100,5285,5135,62,1570,500,3560,10,1,11952500,610,-22.08,1.28,12,0.14,-231.00,3985.00,10480,20240514,-51.34,4550,20250409,12.09,7040,-27.56,20250204,4550,12.09,20250409,9250,-44.86,20240516,4550,12.09,20250409,5.72,Y,064480,500,61 억,,480901,N,N,3157,N,00,N
20250516,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-140,5,-2.67,56305900,10986,45.56,5200,5200,5100,6810,3670,5240,5125.24,4.02,0,-1625,5400,5320,5250,5170,5100,5285,5135,62,1570,500,3560,10,1,11952500,610,-22.08,1.28,12,0.09,-231.00,3985.00,10480,20240514,-51.34,4550,20250409,12.09,7040,-27.56,20250204,4550,12.09,20250409,9250,-44.86,20240516,4550,12.09,20250409,5.72,Y,064480,500,61 억,,480901,N,N,3157,N,00,N
20250516,090507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-70,5,-1.34,5157480,994,4.12,5200,5200,5170,6810,3670,5240,5188.61,4.02,0,-112,5400,5320,5250,5170,5100,5285,5135,62,1570,500,3560,10,1,11952500,618,-22.38,1.30,12,0.01,-231.00,3985.00,10480,20240514,-50.67,4550,20250409,13.63,7040,-26.56,20250204,4550,13.63,20250409,9250,-44.11,20240516,4550,13.63,20250409,5.72,Y,064480,500,61 억,,480901,N,N,3157,N,00,N
20250515,160542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-90,5,-1.69,126467350,24076,106.32,5330,5330,5180,6920,3740,5330,5252.84,4.03,0,-1358,5403,5366,5313,5276,5223,5340,5250,62,1590,500,3620,10,1,11952500,626,-22.68,1.31,12,0.20,-231.00,3985.00,10480,20240514,-50.00,4550,20250409,15.16,7040,-25.57,20250204,4550,15.16,20250409,9250,-43.35,20240516,4550,15.16,20250409,5.75,Y,064480,500,61 억,,481888,N,N,3157,N,00,N
20250515,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-120,5,-2.25,116989870,22265,98.32,5330,5330,5180,6920,3740,5330,5254.43,4.03,0,-1958,5403,5366,5313,5276,5223,5340,5250,62,1590,500,3620,10,1,11952500,623,-22.55,1.31,12,0.19,-231.00,3985.00,10480,20240514,-50.29,4550,20250409,14.51,7040,-25.99,20250204,4550,14.51,20250409,9250,-43.68,20240516,4550,14.51,20250409,5.75,Y,064480,500,61 억,,481888,N,N,1430,N,00,N
20250515,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-110,5,-2.06,92770410,17621,77.81,5330,5330,5190,6920,3740,5330,5264.76,4.03,0,-1959,5403,5366,5313,5276,5223,5340,5250,62,1590,500,3620,10,1,11952500,624,-22.60,1.31,12,0.15,-231.00,3985.00,10480,20240514,-50.19,4550,20250409,14.73,7040,-25.85,20250204,4550,14.73,20250409,9250,-43.57,20240516,4550,14.73,20250409,5.75,Y,064480,500,61 억,,481888,N,N,1430,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 160504 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -140 5 -2.67 231913095 45554 188.93 5200 5200 5050 6810 3670 5240 5090.95 4.02 0 -17789 5400 5320 5250 5170 5100 5285 5135 62 1570 500 3560 10 1 11952500 610 -22.08 1.28 12 0.38 -231.00 3985.00 10480 20240514 -51.34 4550 20250409 12.09 7040 -27.56 20250204 4550 12.09 20250409 9250 -44.86 20240516 4550 12.09 20250409 5.72 Y 064480 500 61 억 480901 N N 6346 N 00 N
3 20250516 150508 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 -160 5 -3.05 195136435 38336 158.99 5200 5200 5050 6810 3670 5240 5090.16 4.02 0 -14642 5400 5320 5250 5170 5100 5285 5135 62 1570 500 3560 10 1 11952500 607 -21.99 1.27 12 0.32 -231.00 3985.00 10480 20240514 -51.53 4550 20250409 11.65 7040 -27.84 20250204 4550 11.65 20250409 9250 -45.08 20240516 4550 11.65 20250409 5.72 Y 064480 500 61 억 480901 N N 3157 N 00 N
4 20250516 140506 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 -160 5 -3.05 130686525 25602 106.18 5200 5200 5070 6810 3670 5240 5104.54 4.02 0 -7510 5400 5320 5250 5170 5100 5285 5135 62 1570 500 3560 10 1 11952500 607 -21.99 1.27 12 0.21 -231.00 3985.00 10480 20240514 -51.53 4550 20250409 11.65 7040 -27.84 20250204 4550 11.65 20250409 9250 -45.08 20240516 4550 11.65 20250409 5.72 Y 064480 500 61 억 480901 N N 3157 N 00 N
5 20250516 130505 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -140 5 -2.67 111188245 21763 90.26 5200 5200 5080 6810 3670 5240 5109.05 4.02 0 -5646 5400 5320 5250 5170 5100 5285 5135 62 1570 500 3560 10 1 11952500 610 -22.08 1.28 12 0.18 -231.00 3985.00 10480 20240514 -51.34 4550 20250409 12.09 7040 -27.56 20250204 4550 12.09 20250409 9250 -44.86 20240516 4550 12.09 20250409 5.72 Y 064480 500 61 억 480901 N N 3157 N 00 N
6 20250516 120506 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -140 5 -2.67 93733285 18332 76.03 5200 5200 5080 6810 3670 5240 5113.10 4.02 0 -5189 5400 5320 5250 5170 5100 5285 5135 62 1570 500 3560 10 1 11952500 610 -22.08 1.28 12 0.15 -231.00 3985.00 10480 20240514 -51.34 4550 20250409 12.09 7040 -27.56 20250204 4550 12.09 20250409 9250 -44.86 20240516 4550 12.09 20250409 5.72 Y 064480 500 61 억 480901 N N 3157 N 00 N
7 20250516 110450 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -140 5 -2.67 83542015 16330 67.73 5200 5200 5090 6810 3670 5240 5115.86 4.02 0 -3611 5400 5320 5250 5170 5100 5285 5135 62 1570 500 3560 10 1 11952500 610 -22.08 1.28 12 0.14 -231.00 3985.00 10480 20240514 -51.34 4550 20250409 12.09 7040 -27.56 20250204 4550 12.09 20250409 9250 -44.86 20240516 4550 12.09 20250409 5.72 Y 064480 500 61 억 480901 N N 3157 N 00 N
8 20250516 100509 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -140 5 -2.67 56305900 10986 45.56 5200 5200 5100 6810 3670 5240 5125.24 4.02 0 -1625 5400 5320 5250 5170 5100 5285 5135 62 1570 500 3560 10 1 11952500 610 -22.08 1.28 12 0.09 -231.00 3985.00 10480 20240514 -51.34 4550 20250409 12.09 7040 -27.56 20250204 4550 12.09 20250409 9250 -44.86 20240516 4550 12.09 20250409 5.72 Y 064480 500 61 억 480901 N N 3157 N 00 N
9 20250516 090507 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -70 5 -1.34 5157480 994 4.12 5200 5200 5170 6810 3670 5240 5188.61 4.02 0 -112 5400 5320 5250 5170 5100 5285 5135 62 1570 500 3560 10 1 11952500 618 -22.38 1.30 12 0.01 -231.00 3985.00 10480 20240514 -50.67 4550 20250409 13.63 7040 -26.56 20250204 4550 13.63 20250409 9250 -44.11 20240516 4550 13.63 20250409 5.72 Y 064480 500 61 억 480901 N N 3157 N 00 N
10 20250515 160542 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -90 5 -1.69 126467350 24076 106.32 5330 5330 5180 6920 3740 5330 5252.84 4.03 0 -1358 5403 5366 5313 5276 5223 5340 5250 62 1590 500 3620 10 1 11952500 626 -22.68 1.31 12 0.20 -231.00 3985.00 10480 20240514 -50.00 4550 20250409 15.16 7040 -25.57 20250204 4550 15.16 20250409 9250 -43.35 20240516 4550 15.16 20250409 5.75 Y 064480 500 61 억 481888 N N 3157 N 00 N
11 20250515 150546 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 -120 5 -2.25 116989870 22265 98.32 5330 5330 5180 6920 3740 5330 5254.43 4.03 0 -1958 5403 5366 5313 5276 5223 5340 5250 62 1590 500 3620 10 1 11952500 623 -22.55 1.31 12 0.19 -231.00 3985.00 10480 20240514 -50.29 4550 20250409 14.51 7040 -25.99 20250204 4550 14.51 20250409 9250 -43.68 20240516 4550 14.51 20250409 5.75 Y 064480 500 61 억 481888 N N 1430 N 00 N
12 20250515 140548 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 -110 5 -2.06 92770410 17621 77.81 5330 5330 5190 6920 3740 5330 5264.76 4.03 0 -1959 5403 5366 5313 5276 5223 5340 5250 62 1590 500 3620 10 1 11952500 624 -22.60 1.31 12 0.15 -231.00 3985.00 10480 20240514 -50.19 4550 20250409 14.73 7040 -25.85 20250204 4550 14.73 20250409 9250 -43.57 20240516 4550 14.73 20250409 5.75 Y 064480 500 61 억 481888 N N 1430 N 00 N