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
139670/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
20250516,160707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-45,5,-1.71,71968780,27424,116.32,2635,2700,2550,3425,1845,2635,2624.30,1.18,0,1292,2741,2687,2646,2592,2551,2667,2572,71,790,500,1790,5,1,14118810,366,8.35,1.67,12,0.19,310.00,1548.00,5980,20240514,-56.69,2180,20250409,18.81,3230,-19.81,20250114,2180,18.81,20250409,5900,-56.10,20240516,2180,18.81,20250409,0.14,Y,139670,500,70 억,,165972,N,N,0,N,00,N
20250516,150721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-30,5,-1.14,70559590,26880,114.01,2635,2700,2550,3425,1845,2635,2624.98,1.18,0,1834,2741,2687,2646,2592,2551,2667,2572,71,790,500,1790,5,1,14118810,368,8.40,1.68,12,0.19,310.00,1548.00,5980,20240514,-56.44,2180,20250409,19.50,3230,-19.35,20250114,2180,19.50,20250409,5900,-55.85,20240516,2180,19.50,20250409,0.14,Y,139670,500,70 억,,165972,N,N,0,N,00,N
20250516,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-50,5,-1.90,61228920,23281,98.74,2635,2700,2550,3425,1845,2635,2630.00,1.18,0,-361,2741,2687,2646,2592,2551,2667,2572,71,790,500,1790,5,1,14118810,365,8.34,1.67,12,0.16,310.00,1548.00,5980,20240514,-56.77,2180,20250409,18.58,3230,-19.97,20250114,2180,18.58,20250409,5900,-56.19,20240516,2180,18.58,20250409,0.14,Y,139670,500,70 억,,165972,N,N,0,N,00,N
20250516,130713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-5,5,-0.19,45976890,17415,73.86,2635,2700,2550,3425,1845,2635,2640.07,1.18,0,-224,2741,2687,2646,2592,2551,2667,2572,71,790,500,1790,5,1,14118810,371,8.48,1.70,12,0.12,310.00,1548.00,5980,20240514,-56.02,2180,20250409,20.64,3230,-18.58,20250114,2180,20.64,20250409,5900,-55.42,20240516,2180,20.64,20250409,0.14,Y,139670,500,70 억,,165972,N,N,0,N,00,N
20250516,120716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-10,5,-0.38,39252345,14825,62.88,2635,2700,2600,3425,1845,2635,2647.71,1.18,0,-332,2741,2687,2646,2592,2551,2667,2572,71,790,500,1790,5,1,14118810,371,8.47,1.70,12,0.11,310.00,1548.00,5980,20240514,-56.10,2180,20250409,20.41,3230,-18.73,20250114,2180,20.41,20250409,5900,-55.51,20240516,2180,20.41,20250409,0.14,Y,139670,500,70 억,,165972,N,N,0,N,00,N
20250516,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,65,2,2.47,18878550,7091,30.08,2635,2700,2630,3425,1845,2635,2662.33,1.18,0,-495,2741,2687,2646,2592,2551,2667,2572,71,790,500,1790,5,1,14118810,381,8.71,1.74,12,0.05,310.00,1548.00,5980,20240514,-54.85,2180,20250409,23.85,3230,-16.41,20250114,2180,23.85,20250409,5900,-54.24,20240516,2180,23.85,20250409,0.14,Y,139670,500,70 억,,165972,N,N,0,N,00,N
20250516,100715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,20,2,0.76,8398620,3167,13.43,2635,2670,2630,3425,1845,2635,2651.92,1.18,0,-147,2741,2687,2646,2592,2551,2667,2572,71,790,500,1790,5,1,14118810,375,8.56,1.72,12,0.02,310.00,1548.00,5980,20240514,-55.60,2180,20250409,21.79,3230,-17.80,20250114,2180,21.79,20250409,5900,-55.00,20240516,2180,21.79,20250409,0.14,Y,139670,500,70 억,,165972,N,N,0,N,00,N
20250516,090719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-5,5,-0.19,28965,11,0.05,2635,2635,2630,3425,1845,2635,2633.18,1.18,0,-4,2741,2687,2646,2592,2551,2667,2572,71,790,500,1790,5,1,14118810,371,8.48,1.70,12,0.00,310.00,1548.00,5980,20240514,-56.02,2180,20250409,20.64,3230,-18.58,20250114,2180,20.64,20250409,5900,-55.42,20240516,2180,20.64,20250409,0.14,Y,139670,500,70 억,,165972,N,N,0,N,00,N
20250515,160808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,-55,5,-2.04,61362190,23378,53.54,2700,2700,2605,3495,1885,2690,2623.24,1.18,0,-1143,2783,2736,2653,2606,2523,2760,2630,71,805,500,1820,5,1,14118810,372,8.50,1.70,12,0.17,310.00,1548.00,5980,20240514,-55.94,2180,20250409,20.87,3230,-18.42,20250114,2180,20.87,20250409,5900,-55.34,20240516,2180,20.87,20250409,0.14,Y,139670,500,70 억,,167115,N,N,0,N,00,N
20250515,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-65,5,-2.42,58415430,22259,50.98,2700,2700,2605,3495,1885,2690,2622.73,1.18,0,-975,2783,2736,2653,2606,2523,2760,2630,71,805,500,1820,5,1,14118810,371,8.47,1.70,12,0.16,310.00,1548.00,5980,20240514,-56.10,2180,20250409,20.41,3230,-18.73,20250114,2180,20.41,20250409,5900,-55.51,20240516,2180,20.41,20250409,0.14,Y,139670,500,70 억,,167115,N,N,0,N,00,N
20250515,140818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-80,5,-2.97,56912175,21685,49.66,2700,2700,2605,3495,1885,2690,2622.83,1.18,0,-874,2783,2736,2653,2606,2523,2760,2630,71,805,500,1820,5,1,14118810,369,8.42,1.69,12,0.15,310.00,1548.00,5980,20240514,-56.35,2180,20250409,19.72,3230,-19.20,20250114,2180,19.72,20250409,5900,-55.76,20240516,2180,19.72,20250409,0.14,Y,139670,500,70 억,,167115,N,N,0,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 160707 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 -45 5 -1.71 71968780 27424 116.32 2635 2700 2550 3425 1845 2635 2624.30 1.18 0 1292 2741 2687 2646 2592 2551 2667 2572 71 790 500 1790 5 1 14118810 366 8.35 1.67 12 0.19 310.00 1548.00 5980 20240514 -56.69 2180 20250409 18.81 3230 -19.81 20250114 2180 18.81 20250409 5900 -56.10 20240516 2180 18.81 20250409 0.14 Y 139670 500 70 억 165972 N N 0 N 00 N
3 20250516 150721 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 -30 5 -1.14 70559590 26880 114.01 2635 2700 2550 3425 1845 2635 2624.98 1.18 0 1834 2741 2687 2646 2592 2551 2667 2572 71 790 500 1790 5 1 14118810 368 8.40 1.68 12 0.19 310.00 1548.00 5980 20240514 -56.44 2180 20250409 19.50 3230 -19.35 20250114 2180 19.50 20250409 5900 -55.85 20240516 2180 19.50 20250409 0.14 Y 139670 500 70 억 165972 N N 0 N 00 N
4 20250516 140715 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 -50 5 -1.90 61228920 23281 98.74 2635 2700 2550 3425 1845 2635 2630.00 1.18 0 -361 2741 2687 2646 2592 2551 2667 2572 71 790 500 1790 5 1 14118810 365 8.34 1.67 12 0.16 310.00 1548.00 5980 20240514 -56.77 2180 20250409 18.58 3230 -19.97 20250114 2180 18.58 20250409 5900 -56.19 20240516 2180 18.58 20250409 0.14 Y 139670 500 70 억 165972 N N 0 N 00 N
5 20250516 130713 57 100.00 KOSDAQ IT 서비스 N N N N N 2630 -5 5 -0.19 45976890 17415 73.86 2635 2700 2550 3425 1845 2635 2640.07 1.18 0 -224 2741 2687 2646 2592 2551 2667 2572 71 790 500 1790 5 1 14118810 371 8.48 1.70 12 0.12 310.00 1548.00 5980 20240514 -56.02 2180 20250409 20.64 3230 -18.58 20250114 2180 20.64 20250409 5900 -55.42 20240516 2180 20.64 20250409 0.14 Y 139670 500 70 억 165972 N N 0 N 00 N
6 20250516 120716 57 100.00 KOSDAQ IT 서비스 N N N N N 2625 -10 5 -0.38 39252345 14825 62.88 2635 2700 2600 3425 1845 2635 2647.71 1.18 0 -332 2741 2687 2646 2592 2551 2667 2572 71 790 500 1790 5 1 14118810 371 8.47 1.70 12 0.11 310.00 1548.00 5980 20240514 -56.10 2180 20250409 20.41 3230 -18.73 20250114 2180 20.41 20250409 5900 -55.51 20240516 2180 20.41 20250409 0.14 Y 139670 500 70 억 165972 N N 0 N 00 N
7 20250516 110649 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 65 2 2.47 18878550 7091 30.08 2635 2700 2630 3425 1845 2635 2662.33 1.18 0 -495 2741 2687 2646 2592 2551 2667 2572 71 790 500 1790 5 1 14118810 381 8.71 1.74 12 0.05 310.00 1548.00 5980 20240514 -54.85 2180 20250409 23.85 3230 -16.41 20250114 2180 23.85 20250409 5900 -54.24 20240516 2180 23.85 20250409 0.14 Y 139670 500 70 억 165972 N N 0 N 00 N
8 20250516 100715 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 20 2 0.76 8398620 3167 13.43 2635 2670 2630 3425 1845 2635 2651.92 1.18 0 -147 2741 2687 2646 2592 2551 2667 2572 71 790 500 1790 5 1 14118810 375 8.56 1.72 12 0.02 310.00 1548.00 5980 20240514 -55.60 2180 20250409 21.79 3230 -17.80 20250114 2180 21.79 20250409 5900 -55.00 20240516 2180 21.79 20250409 0.14 Y 139670 500 70 억 165972 N N 0 N 00 N
9 20250516 090719 57 100.00 KOSDAQ IT 서비스 N N N N N 2630 -5 5 -0.19 28965 11 0.05 2635 2635 2630 3425 1845 2635 2633.18 1.18 0 -4 2741 2687 2646 2592 2551 2667 2572 71 790 500 1790 5 1 14118810 371 8.48 1.70 12 0.00 310.00 1548.00 5980 20240514 -56.02 2180 20250409 20.64 3230 -18.58 20250114 2180 20.64 20250409 5900 -55.42 20240516 2180 20.64 20250409 0.14 Y 139670 500 70 억 165972 N N 0 N 00 N
10 20250515 160808 57 100.00 KOSDAQ IT 서비스 N N N N N 2635 -55 5 -2.04 61362190 23378 53.54 2700 2700 2605 3495 1885 2690 2623.24 1.18 0 -1143 2783 2736 2653 2606 2523 2760 2630 71 805 500 1820 5 1 14118810 372 8.50 1.70 12 0.17 310.00 1548.00 5980 20240514 -55.94 2180 20250409 20.87 3230 -18.42 20250114 2180 20.87 20250409 5900 -55.34 20240516 2180 20.87 20250409 0.14 Y 139670 500 70 억 167115 N N 0 N 00 N
11 20250515 150817 57 100.00 KOSDAQ IT 서비스 N N N N N 2625 -65 5 -2.42 58415430 22259 50.98 2700 2700 2605 3495 1885 2690 2622.73 1.18 0 -975 2783 2736 2653 2606 2523 2760 2630 71 805 500 1820 5 1 14118810 371 8.47 1.70 12 0.16 310.00 1548.00 5980 20240514 -56.10 2180 20250409 20.41 3230 -18.73 20250114 2180 20.41 20250409 5900 -55.51 20240516 2180 20.41 20250409 0.14 Y 139670 500 70 억 167115 N N 0 N 00 N
12 20250515 140818 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 -80 5 -2.97 56912175 21685 49.66 2700 2700 2605 3495 1885 2690 2622.83 1.18 0 -874 2783 2736 2653 2606 2523 2760 2630 71 805 500 1820 5 1 14118810 369 8.42 1.69 12 0.15 310.00 1548.00 5980 20240514 -56.35 2180 20250409 19.72 3230 -19.20 20250114 2180 19.72 20250409 5900 -55.76 20240516 2180 19.72 20250409 0.14 Y 139670 500 70 억 167115 N N 0 N 00 N