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
096250/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
20250516,160615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12820,-470,5,-3.54,1351250110,104520,83.14,13200,13210,12810,17270,9310,13290,12928.38,0.00,0,4197,14656,13972,13386,12702,12116,13680,12410,65,3980,500,9300,10,1,13096536,1679,50.87,3.03,12,0.80,252.00,4231.00,18410,20250415,-30.36,9300,20250331,37.85,18410,-30.36,20250415,9300,37.85,20250331,18410,-30.36,20250415,9300,37.85,20250331,1.44,Y,096250,500,65 억,,0,N,N,1280,N,00,N
20250516,150625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12820,-470,5,-3.54,1251369800,96730,76.94,13200,13210,12810,17270,9310,13290,12936.73,0.00,0,4853,14656,13972,13386,12702,12116,13680,12410,65,3980,500,9300,10,1,13096536,1679,50.87,3.03,12,0.74,252.00,4231.00,18410,20250415,-30.36,9300,20250331,37.85,18410,-30.36,20250415,9300,37.85,20250331,18410,-30.36,20250415,9300,37.85,20250331,1.44,Y,096250,500,65 억,,0,N,N,619,N,00,N
20250516,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12930,-360,5,-2.71,1064748625,82253,65.43,13200,13210,12810,17270,9310,13290,12944.80,0.00,0,3820,14656,13972,13386,12702,12116,13680,12410,65,3980,500,9300,10,1,13096536,1693,51.31,3.06,12,0.63,252.00,4231.00,18410,20250415,-29.77,9300,20250331,39.03,18410,-29.77,20250415,9300,39.03,20250331,18410,-29.77,20250415,9300,39.03,20250331,1.44,Y,096250,500,65 억,,0,N,N,619,N,00,N
20250516,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12925,-365,5,-2.75,992641060,76664,60.98,13200,13210,12810,17270,9310,13290,12947.94,0.00,0,6122,14656,13972,13386,12702,12116,13680,12410,65,3980,500,9300,10,1,13096536,1693,51.29,3.05,12,0.59,252.00,4231.00,18410,20250415,-29.79,9300,20250331,38.98,18410,-29.79,20250415,9300,38.98,20250331,18410,-29.79,20250415,9300,38.98,20250331,1.44,Y,096250,500,65 억,,0,N,N,619,N,00,N
20250516,120621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12910,-380,5,-2.86,937966830,72438,57.62,13200,13210,12810,17270,9310,13290,12948.55,0.00,0,6027,14656,13972,13386,12702,12116,13680,12410,65,3980,500,9300,10,1,13096536,1691,51.23,3.05,12,0.55,252.00,4231.00,18410,20250415,-29.88,9300,20250331,38.82,18410,-29.88,20250415,9300,38.82,20250331,18410,-29.88,20250415,9300,38.82,20250331,1.44,Y,096250,500,65 억,,0,N,N,619,N,00,N
20250516,110559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12900,-390,5,-2.93,843393320,65107,51.79,13200,13210,12810,17270,9310,13290,12953.96,0.00,0,7480,14656,13972,13386,12702,12116,13680,12410,65,3980,500,9300,10,1,13096536,1689,51.19,3.05,12,0.50,252.00,4231.00,18410,20250415,-29.93,9300,20250331,38.71,18410,-29.93,20250415,9300,38.71,20250331,18410,-29.93,20250415,9300,38.71,20250331,1.44,Y,096250,500,65 억,,0,N,N,619,N,00,N
20250516,100624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12900,-390,5,-2.93,500176920,38439,30.58,13200,13210,12890,17270,9310,13290,13012.23,0.00,0,2293,14656,13972,13386,12702,12116,13680,12410,65,3980,500,9300,10,1,13096536,1689,51.19,3.05,12,0.29,252.00,4231.00,18410,20250415,-29.93,9300,20250331,38.71,18410,-29.93,20250415,9300,38.71,20250331,18410,-29.93,20250415,9300,38.71,20250331,1.44,Y,096250,500,65 억,,0,N,N,619,N,00,N
20250516,090625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13140,-150,5,-1.13,84582460,6437,5.12,13200,13210,13080,17270,9310,13290,13140.04,0.00,0,59,14656,13972,13386,12702,12116,13680,12410,65,3980,500,9300,10,1,13096536,1721,52.14,3.11,12,0.05,252.00,4231.00,18410,20250415,-28.63,9300,20250331,41.29,18410,-28.63,20250415,9300,41.29,20250331,18410,-28.63,20250415,9300,41.29,20250331,1.44,Y,096250,500,65 억,,0,N,N,619,N,00,N
20250515,160706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13290,-340,5,-2.49,1679109300,124005,39.42,13560,14070,12800,17710,9550,13630,13540.82,0.00,0,-12096,14830,14230,13890,13290,12950,14060,13120,65,4080,500,9540,10,1,13096536,1741,52.74,3.14,12,0.95,252.00,4231.00,18410,20250415,-27.81,9300,20250331,42.90,18410,-27.81,20250415,9300,42.90,20250331,18410,-27.81,20250415,9300,42.90,20250331,1.46,Y,096250,500,65 억,,0,N,N,619,N,00,N
20250515,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13100,-530,5,-3.89,1586132640,116962,37.18,13560,14070,12800,17710,9550,13630,13561.09,0.00,0,-12047,14830,14230,13890,13290,12950,14060,13120,65,4080,500,9540,10,1,13096536,1716,51.98,3.10,12,0.89,252.00,4231.00,18410,20250415,-28.84,9300,20250331,40.86,18410,-28.84,20250415,9300,40.86,20250331,18410,-28.84,20250415,9300,40.86,20250331,1.46,Y,096250,500,65 억,,0,N,N,663,N,00,N
20250515,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13390,-240,5,-1.76,1209984595,88469,28.12,13560,14070,13390,17710,9550,13630,13676.93,0.00,0,-14148,14830,14230,13890,13290,12950,14060,13120,65,4080,500,9540,10,1,13096536,1754,53.13,3.16,12,0.68,252.00,4231.00,18410,20250415,-27.27,9300,20250331,43.98,18410,-27.27,20250415,9300,43.98,20250331,18410,-27.27,20250415,9300,43.98,20250331,1.46,Y,096250,500,65 억,,0,N,N,663,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 160615 57 100.00 KOSDAQ IT 서비스 N N N N N 12820 -470 5 -3.54 1351250110 104520 83.14 13200 13210 12810 17270 9310 13290 12928.38 0.00 0 4197 14656 13972 13386 12702 12116 13680 12410 65 3980 500 9300 10 1 13096536 1679 50.87 3.03 12 0.80 252.00 4231.00 18410 20250415 -30.36 9300 20250331 37.85 18410 -30.36 20250415 9300 37.85 20250331 18410 -30.36 20250415 9300 37.85 20250331 1.44 Y 096250 500 65 억 0 N N 1280 N 00 N
3 20250516 150625 57 100.00 KOSDAQ IT 서비스 N N N N N 12820 -470 5 -3.54 1251369800 96730 76.94 13200 13210 12810 17270 9310 13290 12936.73 0.00 0 4853 14656 13972 13386 12702 12116 13680 12410 65 3980 500 9300 10 1 13096536 1679 50.87 3.03 12 0.74 252.00 4231.00 18410 20250415 -30.36 9300 20250331 37.85 18410 -30.36 20250415 9300 37.85 20250331 18410 -30.36 20250415 9300 37.85 20250331 1.44 Y 096250 500 65 억 0 N N 619 N 00 N
4 20250516 140621 57 100.00 KOSDAQ IT 서비스 N N N N N 12930 -360 5 -2.71 1064748625 82253 65.43 13200 13210 12810 17270 9310 13290 12944.80 0.00 0 3820 14656 13972 13386 12702 12116 13680 12410 65 3980 500 9300 10 1 13096536 1693 51.31 3.06 12 0.63 252.00 4231.00 18410 20250415 -29.77 9300 20250331 39.03 18410 -29.77 20250415 9300 39.03 20250331 18410 -29.77 20250415 9300 39.03 20250331 1.44 Y 096250 500 65 억 0 N N 619 N 00 N
5 20250516 130619 57 100.00 KOSDAQ IT 서비스 N N N N N 12925 -365 5 -2.75 992641060 76664 60.98 13200 13210 12810 17270 9310 13290 12947.94 0.00 0 6122 14656 13972 13386 12702 12116 13680 12410 65 3980 500 9300 10 1 13096536 1693 51.29 3.05 12 0.59 252.00 4231.00 18410 20250415 -29.79 9300 20250331 38.98 18410 -29.79 20250415 9300 38.98 20250331 18410 -29.79 20250415 9300 38.98 20250331 1.44 Y 096250 500 65 억 0 N N 619 N 00 N
6 20250516 120621 57 100.00 KOSDAQ IT 서비스 N N N N N 12910 -380 5 -2.86 937966830 72438 57.62 13200 13210 12810 17270 9310 13290 12948.55 0.00 0 6027 14656 13972 13386 12702 12116 13680 12410 65 3980 500 9300 10 1 13096536 1691 51.23 3.05 12 0.55 252.00 4231.00 18410 20250415 -29.88 9300 20250331 38.82 18410 -29.88 20250415 9300 38.82 20250331 18410 -29.88 20250415 9300 38.82 20250331 1.44 Y 096250 500 65 억 0 N N 619 N 00 N
7 20250516 110559 57 100.00 KOSDAQ IT 서비스 N N N N N 12900 -390 5 -2.93 843393320 65107 51.79 13200 13210 12810 17270 9310 13290 12953.96 0.00 0 7480 14656 13972 13386 12702 12116 13680 12410 65 3980 500 9300 10 1 13096536 1689 51.19 3.05 12 0.50 252.00 4231.00 18410 20250415 -29.93 9300 20250331 38.71 18410 -29.93 20250415 9300 38.71 20250331 18410 -29.93 20250415 9300 38.71 20250331 1.44 Y 096250 500 65 억 0 N N 619 N 00 N
8 20250516 100624 57 100.00 KOSDAQ IT 서비스 N N N N N 12900 -390 5 -2.93 500176920 38439 30.58 13200 13210 12890 17270 9310 13290 13012.23 0.00 0 2293 14656 13972 13386 12702 12116 13680 12410 65 3980 500 9300 10 1 13096536 1689 51.19 3.05 12 0.29 252.00 4231.00 18410 20250415 -29.93 9300 20250331 38.71 18410 -29.93 20250415 9300 38.71 20250331 18410 -29.93 20250415 9300 38.71 20250331 1.44 Y 096250 500 65 억 0 N N 619 N 00 N
9 20250516 090625 57 100.00 KOSDAQ IT 서비스 N N N N N 13140 -150 5 -1.13 84582460 6437 5.12 13200 13210 13080 17270 9310 13290 13140.04 0.00 0 59 14656 13972 13386 12702 12116 13680 12410 65 3980 500 9300 10 1 13096536 1721 52.14 3.11 12 0.05 252.00 4231.00 18410 20250415 -28.63 9300 20250331 41.29 18410 -28.63 20250415 9300 41.29 20250331 18410 -28.63 20250415 9300 41.29 20250331 1.44 Y 096250 500 65 억 0 N N 619 N 00 N
10 20250515 160706 57 100.00 KOSDAQ IT 서비스 N N N N N 13290 -340 5 -2.49 1679109300 124005 39.42 13560 14070 12800 17710 9550 13630 13540.82 0.00 0 -12096 14830 14230 13890 13290 12950 14060 13120 65 4080 500 9540 10 1 13096536 1741 52.74 3.14 12 0.95 252.00 4231.00 18410 20250415 -27.81 9300 20250331 42.90 18410 -27.81 20250415 9300 42.90 20250331 18410 -27.81 20250415 9300 42.90 20250331 1.46 Y 096250 500 65 억 0 N N 619 N 00 N
11 20250515 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 13100 -530 5 -3.89 1586132640 116962 37.18 13560 14070 12800 17710 9550 13630 13561.09 0.00 0 -12047 14830 14230 13890 13290 12950 14060 13120 65 4080 500 9540 10 1 13096536 1716 51.98 3.10 12 0.89 252.00 4231.00 18410 20250415 -28.84 9300 20250331 40.86 18410 -28.84 20250415 9300 40.86 20250331 18410 -28.84 20250415 9300 40.86 20250331 1.46 Y 096250 500 65 억 0 N N 663 N 00 N
12 20250515 140715 57 100.00 KOSDAQ IT 서비스 N N N N N 13390 -240 5 -1.76 1209984595 88469 28.12 13560 14070 13390 17710 9550 13630 13676.93 0.00 0 -14148 14830 14230 13890 13290 12950 14060 13120 65 4080 500 9540 10 1 13096536 1754 53.13 3.16 12 0.68 252.00 4231.00 18410 20250415 -27.27 9300 20250331 43.98 18410 -27.27 20250415 9300 43.98 20250331 18410 -27.27 20250415 9300 43.98 20250331 1.46 Y 096250 500 65 억 0 N N 663 N 00 N