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
153460/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,7140,-10,5,-0.14,28387940,4022,199.21,7060,7150,6920,9290,5010,7150,7058.17,0.00,0,91,7303,7226,7123,7046,6943,7265,7085,33,2140,500,5000,10,1,6530014,466,36.24,1.39,12,0.06,197.00,5126.00,7500,20240716,-4.80,5850,20240906,22.05,7300,-2.19,20250325,6130,16.48,20250107,7500,-4.80,20240716,5850,22.05,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250516,150730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-120,5,-1.68,22690580,3221,159.53,7060,7150,6920,9290,5010,7150,7044.58,0.00,0,211,7303,7226,7123,7046,6943,7265,7085,33,2140,500,5000,10,1,6530014,459,35.69,1.37,12,0.05,197.00,5126.00,7500,20240716,-6.27,5850,20240906,20.17,7300,-3.70,20250325,6130,14.68,20250107,7500,-6.27,20240716,5850,20.17,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250516,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-120,5,-1.68,22683550,3220,159.48,7060,7150,6920,9290,5010,7150,7044.58,0.00,0,212,7303,7226,7123,7046,6943,7265,7085,33,2140,500,5000,10,1,6530014,459,35.69,1.37,12,0.05,197.00,5126.00,7500,20240716,-6.27,5850,20240906,20.17,7300,-3.70,20250325,6130,14.68,20250107,7500,-6.27,20240716,5850,20.17,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250516,130723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-120,5,-1.68,22613250,3210,158.99,7060,7150,6920,9290,5010,7150,7044.63,0.00,0,222,7303,7226,7123,7046,6943,7265,7085,33,2140,500,5000,10,1,6530014,459,35.69,1.37,12,0.05,197.00,5126.00,7500,20240716,-6.27,5850,20240906,20.17,7300,-3.70,20250325,6130,14.68,20250107,7500,-6.27,20240716,5850,20.17,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250516,120727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-120,5,-1.68,11997900,1703,84.35,7060,7150,6920,9290,5010,7150,7045.16,0.00,0,91,7303,7226,7123,7046,6943,7265,7085,33,2140,500,5000,10,1,6530014,459,35.69,1.37,12,0.03,197.00,5126.00,7500,20240716,-6.27,5850,20240906,20.17,7300,-3.70,20250325,6130,14.68,20250107,7500,-6.27,20240716,5850,20.17,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250516,110658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-100,5,-1.40,11990870,1702,84.30,7060,7150,6920,9290,5010,7150,7045.16,0.00,0,91,7303,7226,7123,7046,6943,7265,7085,33,2140,500,5000,10,1,6530014,460,35.79,1.38,12,0.03,197.00,5126.00,7500,20240716,-6.00,5850,20240906,20.51,7300,-3.42,20250325,6130,15.01,20250107,7500,-6.00,20240716,5850,20.51,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250516,100724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-10,5,-0.14,11123190,1578,78.16,7060,7150,6920,9290,5010,7150,7048.92,0.00,0,91,7303,7226,7123,7046,6943,7265,7085,33,2140,500,5000,10,1,6530014,466,36.24,1.39,12,0.02,197.00,5126.00,7500,20240716,-4.80,5850,20240906,22.05,7300,-2.19,20250325,6130,16.48,20250107,7500,-4.80,20240716,5850,22.05,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250516,090730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-40,5,-0.56,1157670,164,8.12,7060,7150,7050,9290,5010,7150,7058.96,0.00,0,0,7303,7226,7123,7046,6943,7265,7085,33,2140,500,5000,10,1,6530014,464,36.09,1.39,12,0.00,197.00,5126.00,7500,20240716,-5.20,5850,20240906,21.54,7300,-2.60,20250325,6130,15.99,20250107,7500,-5.20,20240716,5850,21.54,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250515,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,0,3,0.00,14369580,2019,110.63,7070,7200,7020,9290,5010,7150,7117.18,0.00,0,-161,7243,7196,7103,7056,6963,7220,7080,33,2140,500,5000,10,1,6530014,467,36.29,1.39,12,0.03,197.00,5126.00,7500,20240716,-4.67,5850,20240906,22.22,7300,-2.05,20250325,6130,16.64,20250107,7500,-4.67,20240716,5850,22.22,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250515,150829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-70,5,-0.98,6198020,872,47.78,7070,7200,7020,9290,5010,7150,7107.82,0.00,0,-5,7243,7196,7103,7056,6963,7220,7080,33,2140,500,5000,10,1,6530014,462,35.94,1.38,12,0.01,197.00,5126.00,7500,20240716,-5.60,5850,20240906,21.03,7300,-3.01,20250325,6130,15.50,20250107,7500,-5.60,20240716,5850,21.03,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250515,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-70,5,-0.98,5804410,816,44.71,7070,7200,7030,9290,5010,7150,7113.25,0.00,0,46,7243,7196,7103,7056,6963,7220,7080,33,2140,500,5000,10,1,6530014,462,35.94,1.38,12,0.01,197.00,5126.00,7500,20240716,-5.60,5850,20240906,21.03,7300,-3.01,20250325,6130,15.50,20250107,7500,-5.60,20240716,5850,21.03,20240906,0.05,Y,153460,500,32 억,,0,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 7140 -10 5 -0.14 28387940 4022 199.21 7060 7150 6920 9290 5010 7150 7058.17 0.00 0 91 7303 7226 7123 7046 6943 7265 7085 33 2140 500 5000 10 1 6530014 466 36.24 1.39 12 0.06 197.00 5126.00 7500 20240716 -4.80 5850 20240906 22.05 7300 -2.19 20250325 6130 16.48 20250107 7500 -4.80 20240716 5850 22.05 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
3 20250516 150730 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 -120 5 -1.68 22690580 3221 159.53 7060 7150 6920 9290 5010 7150 7044.58 0.00 0 211 7303 7226 7123 7046 6943 7265 7085 33 2140 500 5000 10 1 6530014 459 35.69 1.37 12 0.05 197.00 5126.00 7500 20240716 -6.27 5850 20240906 20.17 7300 -3.70 20250325 6130 14.68 20250107 7500 -6.27 20240716 5850 20.17 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
4 20250516 140725 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 -120 5 -1.68 22683550 3220 159.48 7060 7150 6920 9290 5010 7150 7044.58 0.00 0 212 7303 7226 7123 7046 6943 7265 7085 33 2140 500 5000 10 1 6530014 459 35.69 1.37 12 0.05 197.00 5126.00 7500 20240716 -6.27 5850 20240906 20.17 7300 -3.70 20250325 6130 14.68 20250107 7500 -6.27 20240716 5850 20.17 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
5 20250516 130723 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 -120 5 -1.68 22613250 3210 158.99 7060 7150 6920 9290 5010 7150 7044.63 0.00 0 222 7303 7226 7123 7046 6943 7265 7085 33 2140 500 5000 10 1 6530014 459 35.69 1.37 12 0.05 197.00 5126.00 7500 20240716 -6.27 5850 20240906 20.17 7300 -3.70 20250325 6130 14.68 20250107 7500 -6.27 20240716 5850 20.17 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
6 20250516 120727 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 -120 5 -1.68 11997900 1703 84.35 7060 7150 6920 9290 5010 7150 7045.16 0.00 0 91 7303 7226 7123 7046 6943 7265 7085 33 2140 500 5000 10 1 6530014 459 35.69 1.37 12 0.03 197.00 5126.00 7500 20240716 -6.27 5850 20240906 20.17 7300 -3.70 20250325 6130 14.68 20250107 7500 -6.27 20240716 5850 20.17 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
7 20250516 110658 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -100 5 -1.40 11990870 1702 84.30 7060 7150 6920 9290 5010 7150 7045.16 0.00 0 91 7303 7226 7123 7046 6943 7265 7085 33 2140 500 5000 10 1 6530014 460 35.79 1.38 12 0.03 197.00 5126.00 7500 20240716 -6.00 5850 20240906 20.51 7300 -3.42 20250325 6130 15.01 20250107 7500 -6.00 20240716 5850 20.51 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
8 20250516 100724 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 -10 5 -0.14 11123190 1578 78.16 7060 7150 6920 9290 5010 7150 7048.92 0.00 0 91 7303 7226 7123 7046 6943 7265 7085 33 2140 500 5000 10 1 6530014 466 36.24 1.39 12 0.02 197.00 5126.00 7500 20240716 -4.80 5850 20240906 22.05 7300 -2.19 20250325 6130 16.48 20250107 7500 -4.80 20240716 5850 22.05 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
9 20250516 090730 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 -40 5 -0.56 1157670 164 8.12 7060 7150 7050 9290 5010 7150 7058.96 0.00 0 0 7303 7226 7123 7046 6943 7265 7085 33 2140 500 5000 10 1 6530014 464 36.09 1.39 12 0.00 197.00 5126.00 7500 20240716 -5.20 5850 20240906 21.54 7300 -2.60 20250325 6130 15.99 20250107 7500 -5.20 20240716 5850 21.54 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
10 20250515 160820 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 0 3 0.00 14369580 2019 110.63 7070 7200 7020 9290 5010 7150 7117.18 0.00 0 -161 7243 7196 7103 7056 6963 7220 7080 33 2140 500 5000 10 1 6530014 467 36.29 1.39 12 0.03 197.00 5126.00 7500 20240716 -4.67 5850 20240906 22.22 7300 -2.05 20250325 6130 16.64 20250107 7500 -4.67 20240716 5850 22.22 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
11 20250515 150829 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 -70 5 -0.98 6198020 872 47.78 7070 7200 7020 9290 5010 7150 7107.82 0.00 0 -5 7243 7196 7103 7056 6963 7220 7080 33 2140 500 5000 10 1 6530014 462 35.94 1.38 12 0.01 197.00 5126.00 7500 20240716 -5.60 5850 20240906 21.03 7300 -3.01 20250325 6130 15.50 20250107 7500 -5.60 20240716 5850 21.03 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
12 20250515 140830 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 -70 5 -0.98 5804410 816 44.71 7070 7200 7030 9290 5010 7150 7113.25 0.00 0 46 7243 7196 7103 7056 6963 7220 7080 33 2140 500 5000 10 1 6530014 462 35.94 1.38 12 0.01 197.00 5126.00 7500 20240716 -5.60 5850 20240906 21.03 7300 -3.01 20250325 6130 15.50 20250107 7500 -5.60 20240716 5850 21.03 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N