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
150900/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
20250516,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,-40,5,-0.80,161722789,32767,71.33,5010,5010,4900,6480,3490,4985,4935.54,14.14,0,1209,5161,5072,4961,4872,4761,5017,4817,58,1495,500,3090,5,1,11685422,578,12.88,1.50,12,0.28,384.00,3303.00,7800,20240828,-36.60,4110,20241115,20.32,5630,-12.17,20250402,4150,19.16,20250409,7800,-36.60,20240828,4110,20.32,20241115,2.13,Y,150900,500,58 억,,1652313,N,N,362,N,00,N
20250516,150730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,-25,5,-0.50,145068289,29396,63.99,5010,5010,4900,6480,3490,4985,4934.97,14.14,0,2593,5161,5072,4961,4872,4761,5017,4817,58,1495,500,3090,5,1,11685422,580,12.92,1.50,12,0.25,384.00,3303.00,7800,20240828,-36.41,4110,20241115,20.68,5630,-11.90,20250402,4150,19.52,20250409,7800,-36.41,20240828,4110,20.68,20241115,2.13,Y,150900,500,58 억,,1652313,N,N,0,N,00,N
20250516,140724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4925,-60,5,-1.20,119732529,24248,52.79,5010,5010,4900,6480,3490,4985,4937.83,14.14,0,2589,5161,5072,4961,4872,4761,5017,4817,58,1495,500,3090,5,1,11685422,576,12.83,1.49,12,0.21,384.00,3303.00,7800,20240828,-36.86,4110,20241115,19.83,5630,-12.52,20250402,4150,18.67,20250409,7800,-36.86,20240828,4110,19.83,20241115,2.13,Y,150900,500,58 억,,1652313,N,N,0,N,00,N
20250516,130722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4940,-45,5,-0.90,81026330,16357,35.61,5010,5010,4900,6480,3490,4985,4953.62,14.14,0,1560,5161,5072,4961,4872,4761,5017,4817,58,1495,500,3090,5,1,11685422,577,12.86,1.50,12,0.14,384.00,3303.00,7800,20240828,-36.67,4110,20241115,20.19,5630,-12.26,20250402,4150,19.04,20250409,7800,-36.67,20240828,4110,20.19,20241115,2.13,Y,150900,500,58 억,,1652313,N,N,0,N,00,N
20250516,120726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-35,5,-0.70,68381050,13791,30.02,5010,5010,4900,6480,3490,4985,4958.38,14.14,0,1272,5161,5072,4961,4872,4761,5017,4817,58,1495,500,3090,5,1,11685422,578,12.89,1.50,12,0.12,384.00,3303.00,7800,20240828,-36.54,4110,20241115,20.44,5630,-12.08,20250402,4150,19.28,20250409,7800,-36.54,20240828,4110,20.44,20241115,2.13,Y,150900,500,58 억,,1652313,N,N,0,N,00,N
20250516,110657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,-5,5,-0.10,58823930,11858,25.81,5010,5010,4900,6480,3490,4985,4960.70,14.14,0,695,5161,5072,4961,4872,4761,5017,4817,58,1495,500,3090,5,1,11685422,582,12.97,1.51,12,0.10,384.00,3303.00,7800,20240828,-36.15,4110,20241115,21.17,5630,-11.55,20250402,4150,20.00,20250409,7800,-36.15,20240828,4110,21.17,20241115,2.13,Y,150900,500,58 억,,1652313,N,N,0,N,00,N
20250516,100723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,0,3,0.00,39884870,8018,17.45,5010,5010,4900,6480,3490,4985,4974.42,14.14,0,459,5161,5072,4961,4872,4761,5017,4817,58,1495,500,3090,5,1,11685422,583,12.98,1.51,12,0.07,384.00,3303.00,7800,20240828,-36.09,4110,20241115,21.29,5630,-11.46,20250402,4150,20.12,20250409,7800,-36.09,20240828,4110,21.29,20241115,2.13,Y,150900,500,58 억,,1652313,N,N,0,N,00,N
20250516,090729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,15,2,0.30,4861080,980,2.13,5010,5010,4900,6480,3490,4985,4960.29,14.14,0,-95,5161,5072,4961,4872,4761,5017,4817,58,1495,500,3090,10,1,11685422,584,13.02,1.51,12,0.01,384.00,3303.00,7800,20240828,-35.90,4110,20241115,21.65,5630,-11.19,20250402,4150,20.48,20250409,7800,-35.90,20240828,4110,21.65,20241115,2.13,Y,150900,500,58 억,,1652313,N,N,0,N,00,N
20250515,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,-35,5,-0.70,227998065,45936,87.26,4990,5050,4850,6520,3520,5020,4963.39,14.11,0,3239,5153,5086,5043,4976,4933,5065,4955,58,1500,500,3110,5,1,11685422,583,12.98,1.51,12,0.39,384.00,3303.00,7800,20240828,-36.09,4110,20241115,21.29,5630,-11.46,20250402,4150,20.12,20250409,7800,-36.09,20240828,4110,21.29,20241115,2.14,Y,150900,500,58 억,,1649013,N,N,0,N,00,N
20250515,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,-30,5,-0.60,217295460,43799,83.20,4990,5050,4850,6520,3520,5020,4961.20,14.11,0,3892,5153,5086,5043,4976,4933,5065,4955,58,1500,500,3110,5,1,11685422,583,12.99,1.51,12,0.37,384.00,3303.00,7800,20240828,-36.03,4110,20241115,21.41,5630,-11.37,20250402,4150,20.24,20250409,7800,-36.03,20240828,4110,21.41,20241115,2.14,Y,150900,500,58 억,,1649013,N,N,0,N,00,N
20250515,140829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-10,5,-0.20,200726830,40486,76.91,4990,5050,4850,6520,3520,5020,4957.93,14.11,0,4980,5153,5086,5043,4976,4933,5065,4955,58,1500,500,3110,10,1,11685422,585,13.05,1.52,12,0.35,384.00,3303.00,7800,20240828,-35.77,4110,20241115,21.90,5630,-11.01,20250402,4150,20.72,20250409,7800,-35.77,20240828,4110,21.90,20241115,2.14,Y,150900,500,58 억,,1649013,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 160717 57 100.00 KOSDAQ IT 서비스 N N N N N 4945 -40 5 -0.80 161722789 32767 71.33 5010 5010 4900 6480 3490 4985 4935.54 14.14 0 1209 5161 5072 4961 4872 4761 5017 4817 58 1495 500 3090 5 1 11685422 578 12.88 1.50 12 0.28 384.00 3303.00 7800 20240828 -36.60 4110 20241115 20.32 5630 -12.17 20250402 4150 19.16 20250409 7800 -36.60 20240828 4110 20.32 20241115 2.13 Y 150900 500 58 억 1652313 N N 362 N 00 N
3 20250516 150730 57 100.00 KOSDAQ IT 서비스 N N N N N 4960 -25 5 -0.50 145068289 29396 63.99 5010 5010 4900 6480 3490 4985 4934.97 14.14 0 2593 5161 5072 4961 4872 4761 5017 4817 58 1495 500 3090 5 1 11685422 580 12.92 1.50 12 0.25 384.00 3303.00 7800 20240828 -36.41 4110 20241115 20.68 5630 -11.90 20250402 4150 19.52 20250409 7800 -36.41 20240828 4110 20.68 20241115 2.13 Y 150900 500 58 억 1652313 N N 0 N 00 N
4 20250516 140724 57 100.00 KOSDAQ IT 서비스 N N N N N 4925 -60 5 -1.20 119732529 24248 52.79 5010 5010 4900 6480 3490 4985 4937.83 14.14 0 2589 5161 5072 4961 4872 4761 5017 4817 58 1495 500 3090 5 1 11685422 576 12.83 1.49 12 0.21 384.00 3303.00 7800 20240828 -36.86 4110 20241115 19.83 5630 -12.52 20250402 4150 18.67 20250409 7800 -36.86 20240828 4110 19.83 20241115 2.13 Y 150900 500 58 억 1652313 N N 0 N 00 N
5 20250516 130722 57 100.00 KOSDAQ IT 서비스 N N N N N 4940 -45 5 -0.90 81026330 16357 35.61 5010 5010 4900 6480 3490 4985 4953.62 14.14 0 1560 5161 5072 4961 4872 4761 5017 4817 58 1495 500 3090 5 1 11685422 577 12.86 1.50 12 0.14 384.00 3303.00 7800 20240828 -36.67 4110 20241115 20.19 5630 -12.26 20250402 4150 19.04 20250409 7800 -36.67 20240828 4110 20.19 20241115 2.13 Y 150900 500 58 억 1652313 N N 0 N 00 N
6 20250516 120726 57 100.00 KOSDAQ IT 서비스 N N N N N 4950 -35 5 -0.70 68381050 13791 30.02 5010 5010 4900 6480 3490 4985 4958.38 14.14 0 1272 5161 5072 4961 4872 4761 5017 4817 58 1495 500 3090 5 1 11685422 578 12.89 1.50 12 0.12 384.00 3303.00 7800 20240828 -36.54 4110 20241115 20.44 5630 -12.08 20250402 4150 19.28 20250409 7800 -36.54 20240828 4110 20.44 20241115 2.13 Y 150900 500 58 억 1652313 N N 0 N 00 N
7 20250516 110657 57 100.00 KOSDAQ IT 서비스 N N N N N 4980 -5 5 -0.10 58823930 11858 25.81 5010 5010 4900 6480 3490 4985 4960.70 14.14 0 695 5161 5072 4961 4872 4761 5017 4817 58 1495 500 3090 5 1 11685422 582 12.97 1.51 12 0.10 384.00 3303.00 7800 20240828 -36.15 4110 20241115 21.17 5630 -11.55 20250402 4150 20.00 20250409 7800 -36.15 20240828 4110 21.17 20241115 2.13 Y 150900 500 58 억 1652313 N N 0 N 00 N
8 20250516 100723 57 100.00 KOSDAQ IT 서비스 N N N N N 4985 0 3 0.00 39884870 8018 17.45 5010 5010 4900 6480 3490 4985 4974.42 14.14 0 459 5161 5072 4961 4872 4761 5017 4817 58 1495 500 3090 5 1 11685422 583 12.98 1.51 12 0.07 384.00 3303.00 7800 20240828 -36.09 4110 20241115 21.29 5630 -11.46 20250402 4150 20.12 20250409 7800 -36.09 20240828 4110 21.29 20241115 2.13 Y 150900 500 58 억 1652313 N N 0 N 00 N
9 20250516 090729 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 15 2 0.30 4861080 980 2.13 5010 5010 4900 6480 3490 4985 4960.29 14.14 0 -95 5161 5072 4961 4872 4761 5017 4817 58 1495 500 3090 10 1 11685422 584 13.02 1.51 12 0.01 384.00 3303.00 7800 20240828 -35.90 4110 20241115 21.65 5630 -11.19 20250402 4150 20.48 20250409 7800 -35.90 20240828 4110 21.65 20241115 2.13 Y 150900 500 58 억 1652313 N N 0 N 00 N
10 20250515 160819 57 100.00 KOSDAQ IT 서비스 N N N N N 4985 -35 5 -0.70 227998065 45936 87.26 4990 5050 4850 6520 3520 5020 4963.39 14.11 0 3239 5153 5086 5043 4976 4933 5065 4955 58 1500 500 3110 5 1 11685422 583 12.98 1.51 12 0.39 384.00 3303.00 7800 20240828 -36.09 4110 20241115 21.29 5630 -11.46 20250402 4150 20.12 20250409 7800 -36.09 20240828 4110 21.29 20241115 2.14 Y 150900 500 58 억 1649013 N N 0 N 00 N
11 20250515 150828 57 100.00 KOSDAQ IT 서비스 N N N N N 4990 -30 5 -0.60 217295460 43799 83.20 4990 5050 4850 6520 3520 5020 4961.20 14.11 0 3892 5153 5086 5043 4976 4933 5065 4955 58 1500 500 3110 5 1 11685422 583 12.99 1.51 12 0.37 384.00 3303.00 7800 20240828 -36.03 4110 20241115 21.41 5630 -11.37 20250402 4150 20.24 20250409 7800 -36.03 20240828 4110 21.41 20241115 2.14 Y 150900 500 58 억 1649013 N N 0 N 00 N
12 20250515 140829 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 -10 5 -0.20 200726830 40486 76.91 4990 5050 4850 6520 3520 5020 4957.93 14.11 0 4980 5153 5086 5043 4976 4933 5065 4955 58 1500 500 3110 10 1 11685422 585 13.05 1.52 12 0.35 384.00 3303.00 7800 20240828 -35.77 4110 20241115 21.90 5630 -11.01 20250402 4150 20.72 20250409 7800 -35.77 20240828 4110 21.90 20241115 2.14 Y 150900 500 58 억 1649013 N N 0 N 00 N