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
158430/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
20250516,160719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,-100,5,-1.74,2295986085,403069,47.91,5760,5800,5635,7470,4030,5750,5696.28,2.06,0,-30639,6136,5942,5836,5642,5536,5890,5590,25,1720,100,3680,10,1,24798851,1401,12.15,1.41,12,1.63,465.00,4015.00,9740,20250106,-41.99,2885,20240805,95.84,9740,-41.99,20250106,4905,15.19,20250409,9740,-41.99,20250106,2885,95.84,20240805,6.85,Y,158430,100,24 억,,510058,N,N,13043,N,00,N
20250516,150732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-90,5,-1.57,2166747910,380202,45.19,5760,5800,5635,7470,4030,5750,5698.94,2.06,0,-30408,6136,5942,5836,5642,5536,5890,5590,25,1720,100,3680,10,1,24798851,1404,12.17,1.41,12,1.53,465.00,4015.00,9740,20250106,-41.89,2885,20240805,96.19,9740,-41.89,20250106,4905,15.39,20250409,9740,-41.89,20250106,2885,96.19,20240805,6.85,Y,158430,100,24 억,,510058,N,N,6597,N,00,N
20250516,140727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-80,5,-1.39,1829443135,320533,38.10,5760,5800,5650,7470,4030,5750,5707.50,2.06,0,-21991,6136,5942,5836,5642,5536,5890,5590,25,1720,100,3680,10,1,24798851,1406,12.19,1.41,12,1.29,465.00,4015.00,9740,20250106,-41.79,2885,20240805,96.53,9740,-41.79,20250106,4905,15.60,20250409,9740,-41.79,20250106,2885,96.53,20240805,6.85,Y,158430,100,24 억,,510058,N,N,6597,N,00,N
20250516,130725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,10,2,0.17,1596775135,279749,33.25,5760,5800,5650,7470,4030,5750,5707.88,2.06,0,-7169,6136,5942,5836,5642,5536,5890,5590,25,1720,100,3680,10,1,24798851,1428,12.39,1.43,12,1.13,465.00,4015.00,9740,20250106,-40.86,2885,20240805,99.65,9740,-40.86,20250106,4905,17.43,20250409,9740,-40.86,20250106,2885,99.65,20240805,6.85,Y,158430,100,24 억,,510058,N,N,6597,N,00,N
20250516,120729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-40,5,-0.70,1373046215,240724,28.61,5760,5800,5650,7470,4030,5750,5703.82,2.06,0,-2741,6136,5942,5836,5642,5536,5890,5590,25,1720,100,3680,10,1,24798851,1416,12.28,1.42,12,0.97,465.00,4015.00,9740,20250106,-41.38,2885,20240805,97.92,9740,-41.38,20250106,4905,16.41,20250409,9740,-41.38,20250106,2885,97.92,20240805,6.85,Y,158430,100,24 억,,510058,N,N,6597,N,00,N
20250516,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-30,5,-0.52,1152131745,201958,24.00,5760,5800,5650,7470,4030,5750,5704.80,2.06,0,6973,6136,5942,5836,5642,5536,5890,5590,25,1720,100,3680,10,1,24798851,1418,12.30,1.42,12,0.81,465.00,4015.00,9740,20250106,-41.27,2885,20240805,98.27,9740,-41.27,20250106,4905,16.62,20250409,9740,-41.27,20250106,2885,98.27,20240805,6.85,Y,158430,100,24 억,,510058,N,N,6597,N,00,N
20250516,100726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-90,5,-1.57,943135405,165259,19.64,5760,5800,5660,7470,4030,5750,5707.01,2.06,0,10871,6136,5942,5836,5642,5536,5890,5590,25,1720,100,3680,10,1,24798851,1404,12.17,1.41,12,0.67,465.00,4015.00,9740,20250106,-41.89,2885,20240805,96.19,9740,-41.89,20250106,4905,15.39,20250409,9740,-41.89,20250106,2885,96.19,20240805,6.85,Y,158430,100,24 억,,510058,N,N,6597,N,00,N
20250516,090732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,0,3,0.00,224429880,38879,4.62,5760,5800,5740,7470,4030,5750,5772.53,2.06,0,158,6136,5942,5836,5642,5536,5890,5590,25,1720,100,3680,10,1,24798851,1426,12.37,1.43,12,0.16,465.00,4015.00,9740,20250106,-40.97,2885,20240805,99.31,9740,-40.97,20250106,4905,17.23,20250409,9740,-40.97,20250106,2885,99.31,20240805,6.85,Y,158430,100,24 억,,510058,N,N,6597,N,00,N
20250515,160822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-190,5,-3.20,4869127955,828001,97.40,5960,6030,5730,7720,4160,5940,5880.70,2.30,0,-61028,6100,6020,5950,5870,5800,5985,5835,25,1780,100,3800,10,1,24798851,1426,12.37,1.43,12,3.34,465.00,4015.00,9740,20250106,-40.97,2885,20240805,99.31,9740,-40.97,20250106,4905,17.23,20250409,9740,-40.97,20250106,2885,99.31,20240805,6.72,Y,158430,100,24 억,,571087,N,N,6597,N,00,N
20250515,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-170,5,-2.86,4623041305,785310,92.38,5960,6030,5730,7720,4160,5940,5886.77,2.30,0,-75279,6100,6020,5950,5870,5800,5985,5835,25,1780,100,3800,10,1,24798851,1431,12.41,1.44,12,3.17,465.00,4015.00,9740,20250106,-40.76,2885,20240805,100.00,9740,-40.76,20250106,4905,17.64,20250409,9740,-40.76,20250106,2885,100.00,20240805,6.72,Y,158430,100,24 억,,571087,N,N,3212,N,00,N
20250515,140832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-170,5,-2.86,4190345085,710112,83.53,5960,6030,5750,7720,4160,5940,5900.86,2.30,0,-78190,6100,6020,5950,5870,5800,5985,5835,25,1780,100,3800,10,1,24798851,1431,12.41,1.44,12,2.86,465.00,4015.00,9740,20250106,-40.76,2885,20240805,100.00,9740,-40.76,20250106,4905,17.64,20250409,9740,-40.76,20250106,2885,100.00,20240805,6.72,Y,158430,100,24 억,,571087,N,N,3212,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 160719 57 100.00 KOSDAQ IT 서비스 N N N N N 5650 -100 5 -1.74 2295986085 403069 47.91 5760 5800 5635 7470 4030 5750 5696.28 2.06 0 -30639 6136 5942 5836 5642 5536 5890 5590 25 1720 100 3680 10 1 24798851 1401 12.15 1.41 12 1.63 465.00 4015.00 9740 20250106 -41.99 2885 20240805 95.84 9740 -41.99 20250106 4905 15.19 20250409 9740 -41.99 20250106 2885 95.84 20240805 6.85 Y 158430 100 24 억 510058 N N 13043 N 00 N
3 20250516 150732 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 -90 5 -1.57 2166747910 380202 45.19 5760 5800 5635 7470 4030 5750 5698.94 2.06 0 -30408 6136 5942 5836 5642 5536 5890 5590 25 1720 100 3680 10 1 24798851 1404 12.17 1.41 12 1.53 465.00 4015.00 9740 20250106 -41.89 2885 20240805 96.19 9740 -41.89 20250106 4905 15.39 20250409 9740 -41.89 20250106 2885 96.19 20240805 6.85 Y 158430 100 24 억 510058 N N 6597 N 00 N
4 20250516 140727 57 100.00 KOSDAQ IT 서비스 N N N N N 5670 -80 5 -1.39 1829443135 320533 38.10 5760 5800 5650 7470 4030 5750 5707.50 2.06 0 -21991 6136 5942 5836 5642 5536 5890 5590 25 1720 100 3680 10 1 24798851 1406 12.19 1.41 12 1.29 465.00 4015.00 9740 20250106 -41.79 2885 20240805 96.53 9740 -41.79 20250106 4905 15.60 20250409 9740 -41.79 20250106 2885 96.53 20240805 6.85 Y 158430 100 24 억 510058 N N 6597 N 00 N
5 20250516 130725 57 100.00 KOSDAQ IT 서비스 N N N N N 5760 10 2 0.17 1596775135 279749 33.25 5760 5800 5650 7470 4030 5750 5707.88 2.06 0 -7169 6136 5942 5836 5642 5536 5890 5590 25 1720 100 3680 10 1 24798851 1428 12.39 1.43 12 1.13 465.00 4015.00 9740 20250106 -40.86 2885 20240805 99.65 9740 -40.86 20250106 4905 17.43 20250409 9740 -40.86 20250106 2885 99.65 20240805 6.85 Y 158430 100 24 억 510058 N N 6597 N 00 N
6 20250516 120729 57 100.00 KOSDAQ IT 서비스 N N N N N 5710 -40 5 -0.70 1373046215 240724 28.61 5760 5800 5650 7470 4030 5750 5703.82 2.06 0 -2741 6136 5942 5836 5642 5536 5890 5590 25 1720 100 3680 10 1 24798851 1416 12.28 1.42 12 0.97 465.00 4015.00 9740 20250106 -41.38 2885 20240805 97.92 9740 -41.38 20250106 4905 16.41 20250409 9740 -41.38 20250106 2885 97.92 20240805 6.85 Y 158430 100 24 억 510058 N N 6597 N 00 N
7 20250516 110700 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 -30 5 -0.52 1152131745 201958 24.00 5760 5800 5650 7470 4030 5750 5704.80 2.06 0 6973 6136 5942 5836 5642 5536 5890 5590 25 1720 100 3680 10 1 24798851 1418 12.30 1.42 12 0.81 465.00 4015.00 9740 20250106 -41.27 2885 20240805 98.27 9740 -41.27 20250106 4905 16.62 20250409 9740 -41.27 20250106 2885 98.27 20240805 6.85 Y 158430 100 24 억 510058 N N 6597 N 00 N
8 20250516 100726 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 -90 5 -1.57 943135405 165259 19.64 5760 5800 5660 7470 4030 5750 5707.01 2.06 0 10871 6136 5942 5836 5642 5536 5890 5590 25 1720 100 3680 10 1 24798851 1404 12.17 1.41 12 0.67 465.00 4015.00 9740 20250106 -41.89 2885 20240805 96.19 9740 -41.89 20250106 4905 15.39 20250409 9740 -41.89 20250106 2885 96.19 20240805 6.85 Y 158430 100 24 억 510058 N N 6597 N 00 N
9 20250516 090732 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 0 3 0.00 224429880 38879 4.62 5760 5800 5740 7470 4030 5750 5772.53 2.06 0 158 6136 5942 5836 5642 5536 5890 5590 25 1720 100 3680 10 1 24798851 1426 12.37 1.43 12 0.16 465.00 4015.00 9740 20250106 -40.97 2885 20240805 99.31 9740 -40.97 20250106 4905 17.23 20250409 9740 -40.97 20250106 2885 99.31 20240805 6.85 Y 158430 100 24 억 510058 N N 6597 N 00 N
10 20250515 160822 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 -190 5 -3.20 4869127955 828001 97.40 5960 6030 5730 7720 4160 5940 5880.70 2.30 0 -61028 6100 6020 5950 5870 5800 5985 5835 25 1780 100 3800 10 1 24798851 1426 12.37 1.43 12 3.34 465.00 4015.00 9740 20250106 -40.97 2885 20240805 99.31 9740 -40.97 20250106 4905 17.23 20250409 9740 -40.97 20250106 2885 99.31 20240805 6.72 Y 158430 100 24 억 571087 N N 6597 N 00 N
11 20250515 150831 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 -170 5 -2.86 4623041305 785310 92.38 5960 6030 5730 7720 4160 5940 5886.77 2.30 0 -75279 6100 6020 5950 5870 5800 5985 5835 25 1780 100 3800 10 1 24798851 1431 12.41 1.44 12 3.17 465.00 4015.00 9740 20250106 -40.76 2885 20240805 100.00 9740 -40.76 20250106 4905 17.64 20250409 9740 -40.76 20250106 2885 100.00 20240805 6.72 Y 158430 100 24 억 571087 N N 3212 N 00 N
12 20250515 140832 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 -170 5 -2.86 4190345085 710112 83.53 5960 6030 5750 7720 4160 5940 5900.86 2.30 0 -78190 6100 6020 5950 5870 5800 5985 5835 25 1780 100 3800 10 1 24798851 1431 12.41 1.44 12 2.86 465.00 4015.00 9740 20250106 -40.76 2885 20240805 100.00 9740 -40.76 20250106 4905 17.64 20250409 9740 -40.76 20250106 2885 100.00 20240805 6.72 Y 158430 100 24 억 571087 N N 3212 N 00 N