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
148780/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
20250516,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,-88,5,-5.84,3542181520,2439122,35.43,1461,1525,1399,1960,1056,1508,1452.28,0.86,0,162981,1844,1676,1575,1407,1306,1625,1356,157,452,500,1020,1,1,31445725,447,-74.74,3.78,12,7.76,-19.00,376.00,2065,20250513,-31.23,897,20241209,58.31,2065,-31.23,20250513,915,55.19,20250331,2065,-31.23,20250513,897,58.31,20241209,0.26,Y,148780,500,157 억,,269273,N,N,7652,N,00,N
20250516,150728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1412,-96,5,-6.37,3377837324,2323090,33.75,1461,1525,1399,1960,1056,1508,1454.03,0.86,0,159167,1844,1676,1575,1407,1306,1625,1356,157,452,500,1020,1,1,31445725,444,-74.32,3.76,12,7.39,-19.00,376.00,2065,20250513,-31.62,897,20241209,57.41,2065,-31.62,20250513,915,54.32,20250331,2065,-31.62,20250513,897,57.41,20241209,0.26,Y,148780,500,157 억,,269273,N,N,3862,N,00,N
20250516,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1438,-70,5,-4.64,2933891539,2008232,29.17,1461,1525,1409,1960,1056,1508,1460.93,0.86,0,160521,1844,1676,1575,1407,1306,1625,1356,157,452,500,1020,1,1,31445725,452,-75.68,3.82,12,6.39,-19.00,376.00,2065,20250513,-30.36,897,20241209,60.31,2065,-30.36,20250513,915,57.16,20250331,2065,-30.36,20250513,897,60.31,20241209,0.26,Y,148780,500,157 억,,269273,N,N,3862,N,00,N
20250516,130720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1470,-38,5,-2.52,2360791952,1608234,23.36,1461,1525,1420,1960,1056,1508,1467.94,0.86,0,73734,1844,1676,1575,1407,1306,1625,1356,157,452,500,1020,1,1,31445725,462,-77.37,3.91,12,5.11,-19.00,376.00,2065,20250513,-28.81,897,20241209,63.88,2065,-28.81,20250513,915,60.66,20250331,2065,-28.81,20250513,897,63.88,20241209,0.26,Y,148780,500,157 억,,269273,N,N,3862,N,00,N
20250516,120724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1451,-57,5,-3.78,2149386905,1463973,21.27,1461,1525,1420,1960,1056,1508,1468.19,0.86,0,54629,1844,1676,1575,1407,1306,1625,1356,157,452,500,1020,1,1,31445725,456,-76.37,3.86,12,4.66,-19.00,376.00,2065,20250513,-29.73,897,20241209,61.76,2065,-29.73,20250513,915,58.58,20250331,2065,-29.73,20250513,897,61.76,20241209,0.26,Y,148780,500,157 억,,269273,N,N,3862,N,00,N
20250516,110656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,-24,5,-1.59,1882656663,1281414,18.61,1461,1525,1420,1960,1056,1508,1469.20,0.86,0,85304,1844,1676,1575,1407,1306,1625,1356,157,452,500,1020,1,1,31445725,467,-78.11,3.95,12,4.08,-19.00,376.00,2065,20250513,-28.14,897,20241209,65.44,2065,-28.14,20250513,915,62.19,20250331,2065,-28.14,20250513,897,65.44,20241209,0.26,Y,148780,500,157 억,,269273,N,N,3862,N,00,N
20250516,100722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1499,-9,5,-0.60,1317218920,903231,13.12,1461,1519,1420,1960,1056,1508,1458.34,0.86,0,90274,1844,1676,1575,1407,1306,1625,1356,157,452,500,1020,1,1,31445725,471,-78.89,3.99,12,2.87,-19.00,376.00,2065,20250513,-27.41,897,20241209,67.11,2065,-27.41,20250513,915,63.83,20250331,2065,-27.41,20250513,897,67.11,20241209,0.26,Y,148780,500,157 억,,269273,N,N,3862,N,00,N
20250516,090727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1438,-70,5,-4.64,360538839,247836,3.60,1461,1475,1434,1960,1056,1508,1454.75,0.86,0,-32947,1844,1676,1575,1407,1306,1625,1356,157,452,500,1020,1,1,31445725,452,-75.68,3.82,12,0.79,-19.00,376.00,2065,20250513,-30.36,897,20241209,60.31,2065,-30.36,20250513,915,57.16,20250331,2065,-30.36,20250513,897,60.31,20241209,0.26,Y,148780,500,157 억,,269273,N,N,3862,N,00,N
20250515,160817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1508,-112,5,-6.91,10572892151,6780792,80.96,1611,1743,1474,2105,1134,1620,1559.24,0.82,0,-19972,2074,1846,1721,1493,1368,1784,1431,157,485,500,1100,1,1,31445725,474,-79.37,4.01,12,21.56,-19.00,376.00,2065,20250513,-26.97,897,20241209,68.12,2065,-26.97,20250513,915,64.81,20250331,2065,-26.97,20250513,897,68.12,20241209,0.16,Y,148780,500,157 억,,258247,N,N,3862,N,00,N
20250515,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1497,-123,5,-7.59,10345985277,6630101,79.16,1611,1743,1474,2105,1134,1620,1560.43,0.82,0,-22428,2074,1846,1721,1493,1368,1784,1431,157,485,500,1100,1,1,31445725,471,-78.79,3.98,12,21.08,-19.00,376.00,2065,20250513,-27.51,897,20241209,66.89,2065,-27.51,20250513,915,63.61,20250331,2065,-27.51,20250513,897,66.89,20241209,0.16,Y,148780,500,157 억,,258247,N,N,7798,N,00,N
20250515,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1504,-116,5,-7.16,9937361885,6357266,75.90,1611,1743,1474,2105,1134,1620,1563.13,0.82,0,-4418,2074,1846,1721,1493,1368,1784,1431,157,485,500,1100,1,1,31445725,473,-79.16,4.00,12,20.22,-19.00,376.00,2065,20250513,-27.17,897,20241209,67.67,2065,-27.17,20250513,915,64.37,20250331,2065,-27.17,20250513,897,67.67,20241209,0.16,Y,148780,500,157 억,,258247,N,N,7798,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 160715 57 100.00 KOSDAQ IT 서비스 N N N N N 1420 -88 5 -5.84 3542181520 2439122 35.43 1461 1525 1399 1960 1056 1508 1452.28 0.86 0 162981 1844 1676 1575 1407 1306 1625 1356 157 452 500 1020 1 1 31445725 447 -74.74 3.78 12 7.76 -19.00 376.00 2065 20250513 -31.23 897 20241209 58.31 2065 -31.23 20250513 915 55.19 20250331 2065 -31.23 20250513 897 58.31 20241209 0.26 Y 148780 500 157 억 269273 N N 7652 N 00 N
3 20250516 150728 57 100.00 KOSDAQ IT 서비스 N N N N N 1412 -96 5 -6.37 3377837324 2323090 33.75 1461 1525 1399 1960 1056 1508 1454.03 0.86 0 159167 1844 1676 1575 1407 1306 1625 1356 157 452 500 1020 1 1 31445725 444 -74.32 3.76 12 7.39 -19.00 376.00 2065 20250513 -31.62 897 20241209 57.41 2065 -31.62 20250513 915 54.32 20250331 2065 -31.62 20250513 897 57.41 20241209 0.26 Y 148780 500 157 억 269273 N N 3862 N 00 N
4 20250516 140722 57 100.00 KOSDAQ IT 서비스 N N N N N 1438 -70 5 -4.64 2933891539 2008232 29.17 1461 1525 1409 1960 1056 1508 1460.93 0.86 0 160521 1844 1676 1575 1407 1306 1625 1356 157 452 500 1020 1 1 31445725 452 -75.68 3.82 12 6.39 -19.00 376.00 2065 20250513 -30.36 897 20241209 60.31 2065 -30.36 20250513 915 57.16 20250331 2065 -30.36 20250513 897 60.31 20241209 0.26 Y 148780 500 157 억 269273 N N 3862 N 00 N
5 20250516 130720 57 100.00 KOSDAQ IT 서비스 N N N N N 1470 -38 5 -2.52 2360791952 1608234 23.36 1461 1525 1420 1960 1056 1508 1467.94 0.86 0 73734 1844 1676 1575 1407 1306 1625 1356 157 452 500 1020 1 1 31445725 462 -77.37 3.91 12 5.11 -19.00 376.00 2065 20250513 -28.81 897 20241209 63.88 2065 -28.81 20250513 915 60.66 20250331 2065 -28.81 20250513 897 63.88 20241209 0.26 Y 148780 500 157 억 269273 N N 3862 N 00 N
6 20250516 120724 57 100.00 KOSDAQ IT 서비스 N N N N N 1451 -57 5 -3.78 2149386905 1463973 21.27 1461 1525 1420 1960 1056 1508 1468.19 0.86 0 54629 1844 1676 1575 1407 1306 1625 1356 157 452 500 1020 1 1 31445725 456 -76.37 3.86 12 4.66 -19.00 376.00 2065 20250513 -29.73 897 20241209 61.76 2065 -29.73 20250513 915 58.58 20250331 2065 -29.73 20250513 897 61.76 20241209 0.26 Y 148780 500 157 억 269273 N N 3862 N 00 N
7 20250516 110656 57 100.00 KOSDAQ IT 서비스 N N N N N 1484 -24 5 -1.59 1882656663 1281414 18.61 1461 1525 1420 1960 1056 1508 1469.20 0.86 0 85304 1844 1676 1575 1407 1306 1625 1356 157 452 500 1020 1 1 31445725 467 -78.11 3.95 12 4.08 -19.00 376.00 2065 20250513 -28.14 897 20241209 65.44 2065 -28.14 20250513 915 62.19 20250331 2065 -28.14 20250513 897 65.44 20241209 0.26 Y 148780 500 157 억 269273 N N 3862 N 00 N
8 20250516 100722 57 100.00 KOSDAQ IT 서비스 N N N N N 1499 -9 5 -0.60 1317218920 903231 13.12 1461 1519 1420 1960 1056 1508 1458.34 0.86 0 90274 1844 1676 1575 1407 1306 1625 1356 157 452 500 1020 1 1 31445725 471 -78.89 3.99 12 2.87 -19.00 376.00 2065 20250513 -27.41 897 20241209 67.11 2065 -27.41 20250513 915 63.83 20250331 2065 -27.41 20250513 897 67.11 20241209 0.26 Y 148780 500 157 억 269273 N N 3862 N 00 N
9 20250516 090727 57 100.00 KOSDAQ IT 서비스 N N N N N 1438 -70 5 -4.64 360538839 247836 3.60 1461 1475 1434 1960 1056 1508 1454.75 0.86 0 -32947 1844 1676 1575 1407 1306 1625 1356 157 452 500 1020 1 1 31445725 452 -75.68 3.82 12 0.79 -19.00 376.00 2065 20250513 -30.36 897 20241209 60.31 2065 -30.36 20250513 915 57.16 20250331 2065 -30.36 20250513 897 60.31 20241209 0.26 Y 148780 500 157 억 269273 N N 3862 N 00 N
10 20250515 160817 57 100.00 KOSDAQ IT 서비스 N N N N N 1508 -112 5 -6.91 10572892151 6780792 80.96 1611 1743 1474 2105 1134 1620 1559.24 0.82 0 -19972 2074 1846 1721 1493 1368 1784 1431 157 485 500 1100 1 1 31445725 474 -79.37 4.01 12 21.56 -19.00 376.00 2065 20250513 -26.97 897 20241209 68.12 2065 -26.97 20250513 915 64.81 20250331 2065 -26.97 20250513 897 68.12 20241209 0.16 Y 148780 500 157 억 258247 N N 3862 N 00 N
11 20250515 150826 57 100.00 KOSDAQ IT 서비스 N N N N N 1497 -123 5 -7.59 10345985277 6630101 79.16 1611 1743 1474 2105 1134 1620 1560.43 0.82 0 -22428 2074 1846 1721 1493 1368 1784 1431 157 485 500 1100 1 1 31445725 471 -78.79 3.98 12 21.08 -19.00 376.00 2065 20250513 -27.51 897 20241209 66.89 2065 -27.51 20250513 915 63.61 20250331 2065 -27.51 20250513 897 66.89 20241209 0.16 Y 148780 500 157 억 258247 N N 7798 N 00 N
12 20250515 140827 57 100.00 KOSDAQ IT 서비스 N N N N N 1504 -116 5 -7.16 9937361885 6357266 75.90 1611 1743 1474 2105 1134 1620 1563.13 0.82 0 -4418 2074 1846 1721 1493 1368 1784 1431 157 485 500 1100 1 1 31445725 473 -79.16 4.00 12 20.22 -19.00 376.00 2065 20250513 -27.17 897 20241209 67.67 2065 -27.17 20250513 915 64.37 20250331 2065 -27.17 20250513 897 67.67 20241209 0.16 Y 148780 500 157 억 258247 N N 7798 N 00 N