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
085810/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
20250516,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,645,-18,5,-2.71,354495754,558325,11.27,657,658,620,861,465,663,634.88,1.99,0,-74419,759,710,663,614,567,735,639,253,198,500,390,1,1,49856389,322,-1.55,0.79,12,1.12,-415.00,815.00,1890,20250226,-65.87,570,20241206,13.16,1890,-65.87,20250226,574,12.37,20250509,1890,-65.87,20250226,570,13.16,20241206,0.00,Y,085810,500,253 억,,990066,N,N,20831,N,00,N
20250516,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,644,-19,5,-2.87,347018217,546712,11.04,657,658,620,861,465,663,634.74,1.99,0,-74191,759,710,663,614,567,735,639,253,198,500,390,1,1,49856389,321,-1.55,0.79,12,1.10,-415.00,815.00,1890,20250226,-65.93,570,20241206,12.98,1890,-65.93,20250226,574,12.20,20250509,1890,-65.93,20250226,570,12.98,20241206,0.00,Y,085810,500,253 억,,990066,N,N,0,N,00,N
20250516,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,-23,5,-3.47,324641830,511699,10.33,657,658,620,861,465,663,634.44,1.99,0,-63917,759,710,663,614,567,735,639,253,198,500,390,1,1,49856389,319,-1.54,0.79,12,1.03,-415.00,815.00,1890,20250226,-66.14,570,20241206,12.28,1890,-66.14,20250226,574,11.50,20250509,1890,-66.14,20250226,570,12.28,20241206,0.00,Y,085810,500,253 억,,990066,N,N,0,N,00,N
20250516,130553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,628,-35,5,-5.28,298342809,470454,9.50,657,658,620,861,465,663,634.16,1.99,0,-65072,759,710,663,614,567,735,639,253,198,500,390,1,1,49856389,313,-1.51,0.77,12,0.94,-415.00,815.00,1890,20250226,-66.77,570,20241206,10.18,1890,-66.77,20250226,574,9.41,20250509,1890,-66.77,20250226,570,10.18,20241206,0.00,Y,085810,500,253 억,,990066,N,N,0,N,00,N
20250516,120554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,630,-33,5,-4.98,280855145,442560,8.94,657,658,620,861,465,663,634.61,1.99,0,-69293,759,710,663,614,567,735,639,253,198,500,390,1,1,49856389,314,-1.52,0.77,12,0.89,-415.00,815.00,1890,20250226,-66.67,570,20241206,10.53,1890,-66.67,20250226,574,9.76,20250509,1890,-66.67,20250226,570,10.53,20241206,0.00,Y,085810,500,253 억,,990066,N,N,0,N,00,N
20250516,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,631,-32,5,-4.83,217946165,341887,6.90,657,658,621,861,465,663,637.48,1.99,0,-33775,759,710,663,614,567,735,639,253,198,500,390,1,1,49856389,315,-1.52,0.77,12,0.69,-415.00,815.00,1890,20250226,-66.61,570,20241206,10.70,1890,-66.61,20250226,574,9.93,20250509,1890,-66.61,20250226,570,10.70,20241206,0.00,Y,085810,500,253 억,,990066,N,N,0,N,00,N
20250516,100557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,626,-37,5,-5.58,176738494,276271,5.58,657,658,621,861,465,663,639.73,1.99,0,-7757,759,710,663,614,567,735,639,253,198,500,390,1,1,49856389,312,-1.51,0.77,12,0.55,-415.00,815.00,1890,20250226,-66.88,570,20241206,9.82,1890,-66.88,20250226,574,9.06,20250509,1890,-66.88,20250226,570,9.82,20241206,0.00,Y,085810,500,253 억,,990066,N,N,0,N,00,N
20250516,090557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,643,-20,5,-3.02,51921780,80472,1.63,657,658,636,861,465,663,645.22,1.99,0,12384,759,710,663,614,567,735,639,253,198,500,390,1,1,49856389,321,-1.55,0.79,12,0.16,-415.00,815.00,1890,20250226,-65.98,570,20241206,12.81,1890,-65.98,20250226,574,12.02,20250509,1890,-65.98,20250226,570,12.81,20241206,0.00,Y,085810,500,253 억,,990066,N,N,0,N,00,N
20250515,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,663,43,2,6.94,3369992151,4949978,3064.11,616,712,616,806,434,620,680.84,2.33,0,-173703,645,632,623,610,601,628,606,253,186,500,370,1,1,49856389,331,-1.60,0.81,12,9.93,-415.00,815.00,1890,20250226,-64.92,570,20241206,16.32,1890,-64.92,20250226,574,15.51,20250509,1890,-64.92,20250226,570,16.32,20241206,0.00,Y,085810,500,253 억,,1162145,N,N,11500,N,00,N
20250515,150642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,658,38,2,6.13,3337092141,4900031,3033.19,616,712,616,806,434,620,681.03,2.33,0,-149273,645,632,623,610,601,628,606,253,186,500,370,1,1,49856389,328,-1.59,0.81,12,9.83,-415.00,815.00,1890,20250226,-65.19,570,20241206,15.44,1890,-65.19,20250226,574,14.63,20250509,1890,-65.19,20250226,570,15.44,20241206,0.00,Y,085810,500,253 억,,1162145,N,N,11500,N,00,N
20250515,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,649,29,2,4.68,3263985463,4786695,2963.04,616,712,616,806,434,620,681.89,2.33,0,-171314,645,632,623,610,601,628,606,253,186,500,370,1,1,49856389,324,-1.56,0.80,12,9.60,-415.00,815.00,1890,20250226,-65.66,570,20241206,13.86,1890,-65.66,20250226,574,13.07,20250509,1890,-65.66,20250226,570,13.86,20241206,0.00,Y,085810,500,253 억,,1162145,N,N,11500,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 160549 57 100.00 KOSDAQ IT 서비스 N N N N N 645 -18 5 -2.71 354495754 558325 11.27 657 658 620 861 465 663 634.88 1.99 0 -74419 759 710 663 614 567 735 639 253 198 500 390 1 1 49856389 322 -1.55 0.79 12 1.12 -415.00 815.00 1890 20250226 -65.87 570 20241206 13.16 1890 -65.87 20250226 574 12.37 20250509 1890 -65.87 20250226 570 13.16 20241206 0.00 Y 085810 500 253 억 990066 N N 20831 N 00 N
3 20250516 150557 57 100.00 KOSDAQ IT 서비스 N N N N N 644 -19 5 -2.87 347018217 546712 11.04 657 658 620 861 465 663 634.74 1.99 0 -74191 759 710 663 614 567 735 639 253 198 500 390 1 1 49856389 321 -1.55 0.79 12 1.10 -415.00 815.00 1890 20250226 -65.93 570 20241206 12.98 1890 -65.93 20250226 574 12.20 20250509 1890 -65.93 20250226 570 12.98 20241206 0.00 Y 085810 500 253 억 990066 N N 0 N 00 N
4 20250516 140555 57 100.00 KOSDAQ IT 서비스 N N N N N 640 -23 5 -3.47 324641830 511699 10.33 657 658 620 861 465 663 634.44 1.99 0 -63917 759 710 663 614 567 735 639 253 198 500 390 1 1 49856389 319 -1.54 0.79 12 1.03 -415.00 815.00 1890 20250226 -66.14 570 20241206 12.28 1890 -66.14 20250226 574 11.50 20250509 1890 -66.14 20250226 570 12.28 20241206 0.00 Y 085810 500 253 억 990066 N N 0 N 00 N
5 20250516 130553 57 100.00 KOSDAQ IT 서비스 N N N N N 628 -35 5 -5.28 298342809 470454 9.50 657 658 620 861 465 663 634.16 1.99 0 -65072 759 710 663 614 567 735 639 253 198 500 390 1 1 49856389 313 -1.51 0.77 12 0.94 -415.00 815.00 1890 20250226 -66.77 570 20241206 10.18 1890 -66.77 20250226 574 9.41 20250509 1890 -66.77 20250226 570 10.18 20241206 0.00 Y 085810 500 253 억 990066 N N 0 N 00 N
6 20250516 120554 57 100.00 KOSDAQ IT 서비스 N N N N N 630 -33 5 -4.98 280855145 442560 8.94 657 658 620 861 465 663 634.61 1.99 0 -69293 759 710 663 614 567 735 639 253 198 500 390 1 1 49856389 314 -1.52 0.77 12 0.89 -415.00 815.00 1890 20250226 -66.67 570 20241206 10.53 1890 -66.67 20250226 574 9.76 20250509 1890 -66.67 20250226 570 10.53 20241206 0.00 Y 085810 500 253 억 990066 N N 0 N 00 N
7 20250516 110534 57 100.00 KOSDAQ IT 서비스 N N N N N 631 -32 5 -4.83 217946165 341887 6.90 657 658 621 861 465 663 637.48 1.99 0 -33775 759 710 663 614 567 735 639 253 198 500 390 1 1 49856389 315 -1.52 0.77 12 0.69 -415.00 815.00 1890 20250226 -66.61 570 20241206 10.70 1890 -66.61 20250226 574 9.93 20250509 1890 -66.61 20250226 570 10.70 20241206 0.00 Y 085810 500 253 억 990066 N N 0 N 00 N
8 20250516 100557 57 100.00 KOSDAQ IT 서비스 N N N N N 626 -37 5 -5.58 176738494 276271 5.58 657 658 621 861 465 663 639.73 1.99 0 -7757 759 710 663 614 567 735 639 253 198 500 390 1 1 49856389 312 -1.51 0.77 12 0.55 -415.00 815.00 1890 20250226 -66.88 570 20241206 9.82 1890 -66.88 20250226 574 9.06 20250509 1890 -66.88 20250226 570 9.82 20241206 0.00 Y 085810 500 253 억 990066 N N 0 N 00 N
9 20250516 090557 57 100.00 KOSDAQ IT 서비스 N N N N N 643 -20 5 -3.02 51921780 80472 1.63 657 658 636 861 465 663 645.22 1.99 0 12384 759 710 663 614 567 735 639 253 198 500 390 1 1 49856389 321 -1.55 0.79 12 0.16 -415.00 815.00 1890 20250226 -65.98 570 20241206 12.81 1890 -65.98 20250226 574 12.02 20250509 1890 -65.98 20250226 570 12.81 20241206 0.00 Y 085810 500 253 억 990066 N N 0 N 00 N
10 20250515 160637 57 100.00 KOSDAQ IT 서비스 N N N N N 663 43 2 6.94 3369992151 4949978 3064.11 616 712 616 806 434 620 680.84 2.33 0 -173703 645 632 623 610 601 628 606 253 186 500 370 1 1 49856389 331 -1.60 0.81 12 9.93 -415.00 815.00 1890 20250226 -64.92 570 20241206 16.32 1890 -64.92 20250226 574 15.51 20250509 1890 -64.92 20250226 570 16.32 20241206 0.00 Y 085810 500 253 억 1162145 N N 11500 N 00 N
11 20250515 150642 57 100.00 KOSDAQ IT 서비스 N N N N N 658 38 2 6.13 3337092141 4900031 3033.19 616 712 616 806 434 620 681.03 2.33 0 -149273 645 632 623 610 601 628 606 253 186 500 370 1 1 49856389 328 -1.59 0.81 12 9.83 -415.00 815.00 1890 20250226 -65.19 570 20241206 15.44 1890 -65.19 20250226 574 14.63 20250509 1890 -65.19 20250226 570 15.44 20241206 0.00 Y 085810 500 253 억 1162145 N N 11500 N 00 N
12 20250515 140644 57 100.00 KOSDAQ IT 서비스 N N N N N 649 29 2 4.68 3263985463 4786695 2963.04 616 712 616 806 434 620 681.89 2.33 0 -171314 645 632 623 610 601 628 606 253 186 500 370 1 1 49856389 324 -1.56 0.80 12 9.60 -415.00 815.00 1890 20250226 -65.66 570 20241206 13.86 1890 -65.66 20250226 574 13.07 20250509 1890 -65.66 20250226 570 13.86 20241206 0.00 Y 085810 500 253 억 1162145 N N 11500 N 00 N