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
204610/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
20250516,160749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1765,122,2,7.43,1381679003,795591,506.49,1649,1780,1649,2135,1151,1643,1736.56,2.54,0,200831,1725,1683,1647,1605,1569,1666,1588,68,492,100,1210,1,1,61321720,1082,10.09,1.07,12,1.30,175.00,1645.00,1890,20250310,-6.61,1007,20240805,75.27,1890,-6.61,20250310,1477,19.50,20250103,1890,-6.61,20250310,1007,75.27,20240805,1.69,Y,204610,100,68 억,,1560349,N,N,2701,N,00,N
20250516,150803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,107,2,6.51,1301485708,749722,477.29,1649,1780,1649,2135,1151,1643,1735.96,2.54,0,201025,1725,1683,1647,1605,1569,1666,1588,68,492,100,1210,1,1,61321720,1073,10.00,1.06,12,1.22,175.00,1645.00,1890,20250310,-7.41,1007,20240805,73.78,1890,-7.41,20250310,1477,18.48,20250103,1890,-7.41,20250310,1007,73.78,20240805,1.69,Y,204610,100,68 억,,1560349,N,N,2117,N,00,N
20250516,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,115,2,7.00,1249210421,719898,458.30,1649,1780,1649,2135,1151,1643,1735.26,2.54,0,208034,1725,1683,1647,1605,1569,1666,1588,68,492,100,1210,1,1,61321720,1078,10.05,1.07,12,1.17,175.00,1645.00,1890,20250310,-6.98,1007,20240805,74.58,1890,-6.98,20250310,1477,19.03,20250103,1890,-6.98,20250310,1007,74.58,20240805,1.69,Y,204610,100,68 억,,1560349,N,N,2117,N,00,N
20250516,130755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1774,131,2,7.97,1189525057,686062,436.76,1649,1780,1649,2135,1151,1643,1733.84,2.54,0,209984,1725,1683,1647,1605,1569,1666,1588,68,492,100,1210,1,1,61321720,1088,10.14,1.08,12,1.12,175.00,1645.00,1890,20250310,-6.14,1007,20240805,76.17,1890,-6.14,20250310,1477,20.11,20250103,1890,-6.14,20250310,1007,76.17,20240805,1.69,Y,204610,100,68 억,,1560349,N,N,2117,N,00,N
20250516,120800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,121,2,7.36,1028635849,595165,378.90,1649,1780,1649,2135,1151,1643,1728.32,2.54,0,196308,1725,1683,1647,1605,1569,1666,1588,68,492,100,1210,1,1,61321720,1082,10.08,1.07,12,0.97,175.00,1645.00,1890,20250310,-6.67,1007,20240805,75.17,1890,-6.67,20250310,1477,19.43,20250103,1890,-6.67,20250310,1007,75.17,20240805,1.69,Y,204610,100,68 억,,1560349,N,N,2117,N,00,N
20250516,110728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,133,2,8.09,850930591,494577,314.86,1649,1780,1649,2135,1151,1643,1720.52,2.54,0,178737,1725,1683,1647,1605,1569,1666,1588,68,492,100,1210,1,1,61321720,1089,10.15,1.08,12,0.81,175.00,1645.00,1890,20250310,-6.03,1007,20240805,76.37,1890,-6.03,20250310,1477,20.24,20250103,1890,-6.03,20250310,1007,76.37,20240805,1.69,Y,204610,100,68 억,,1560349,N,N,2117,N,00,N
20250516,100754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1723,80,2,4.87,484573188,285435,181.71,1649,1732,1649,2135,1151,1643,1697.67,2.54,0,115597,1725,1683,1647,1605,1569,1666,1588,68,492,100,1210,1,1,61321720,1057,9.85,1.05,12,0.47,175.00,1645.00,1890,20250310,-8.84,1007,20240805,71.10,1890,-8.84,20250310,1477,16.66,20250103,1890,-8.84,20250310,1007,71.10,20240805,1.69,Y,204610,100,68 억,,1560349,N,N,2117,N,00,N
20250516,090802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,57,2,3.47,124134882,73799,46.98,1649,1705,1649,2135,1151,1643,1682.07,2.54,0,25471,1725,1683,1647,1605,1569,1666,1588,68,492,100,1210,1,1,61321720,1042,9.71,1.03,12,0.12,175.00,1645.00,1890,20250310,-10.05,1007,20240805,68.82,1890,-10.05,20250310,1477,15.10,20250103,1890,-10.05,20250310,1007,68.82,20240805,1.69,Y,204610,100,68 억,,1560349,N,N,2117,N,00,N
20250515,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1643,-4,5,-0.24,256423474,156733,68.96,1647,1689,1611,2140,1153,1647,1636.04,2.57,0,-11483,1681,1664,1643,1626,1605,1653,1615,68,493,100,1210,1,1,61321720,1008,9.39,1.00,12,0.26,175.00,1645.00,1890,20250310,-13.07,1007,20240805,63.16,1890,-13.07,20250310,1477,11.24,20250103,1890,-13.07,20250310,1007,63.16,20240805,1.54,Y,204610,100,68 억,,1574543,N,N,2117,N,00,N
20250515,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1631,-16,5,-0.97,242919291,148506,65.34,1647,1689,1611,2140,1153,1647,1635.75,2.57,0,-8147,1681,1664,1643,1626,1605,1653,1615,68,493,100,1210,1,1,61321720,1000,9.32,0.99,12,0.24,175.00,1645.00,1890,20250310,-13.70,1007,20240805,61.97,1890,-13.70,20250310,1477,10.43,20250103,1890,-13.70,20250310,1007,61.97,20240805,1.54,Y,204610,100,68 억,,1574543,N,N,1101,N,00,N
20250515,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1629,-18,5,-1.09,161018849,98593,43.38,1647,1652,1611,2140,1153,1647,1633.17,2.57,0,-13044,1681,1664,1643,1626,1605,1653,1615,68,493,100,1210,1,1,61321720,999,9.31,0.99,12,0.16,175.00,1645.00,1890,20250310,-13.81,1007,20240805,61.77,1890,-13.81,20250310,1477,10.29,20250103,1890,-13.81,20250310,1007,61.77,20240805,1.54,Y,204610,100,68 억,,1574543,N,N,1101,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 160749 57 100.00 KOSDAQ IT 서비스 N N N N N 1765 122 2 7.43 1381679003 795591 506.49 1649 1780 1649 2135 1151 1643 1736.56 2.54 0 200831 1725 1683 1647 1605 1569 1666 1588 68 492 100 1210 1 1 61321720 1082 10.09 1.07 12 1.30 175.00 1645.00 1890 20250310 -6.61 1007 20240805 75.27 1890 -6.61 20250310 1477 19.50 20250103 1890 -6.61 20250310 1007 75.27 20240805 1.69 Y 204610 100 68 억 1560349 N N 2701 N 00 N
3 20250516 150803 57 100.00 KOSDAQ IT 서비스 N N N N N 1750 107 2 6.51 1301485708 749722 477.29 1649 1780 1649 2135 1151 1643 1735.96 2.54 0 201025 1725 1683 1647 1605 1569 1666 1588 68 492 100 1210 1 1 61321720 1073 10.00 1.06 12 1.22 175.00 1645.00 1890 20250310 -7.41 1007 20240805 73.78 1890 -7.41 20250310 1477 18.48 20250103 1890 -7.41 20250310 1007 73.78 20240805 1.69 Y 204610 100 68 억 1560349 N N 2117 N 00 N
4 20250516 140758 57 100.00 KOSDAQ IT 서비스 N N N N N 1758 115 2 7.00 1249210421 719898 458.30 1649 1780 1649 2135 1151 1643 1735.26 2.54 0 208034 1725 1683 1647 1605 1569 1666 1588 68 492 100 1210 1 1 61321720 1078 10.05 1.07 12 1.17 175.00 1645.00 1890 20250310 -6.98 1007 20240805 74.58 1890 -6.98 20250310 1477 19.03 20250103 1890 -6.98 20250310 1007 74.58 20240805 1.69 Y 204610 100 68 억 1560349 N N 2117 N 00 N
5 20250516 130755 57 100.00 KOSDAQ IT 서비스 N N N N N 1774 131 2 7.97 1189525057 686062 436.76 1649 1780 1649 2135 1151 1643 1733.84 2.54 0 209984 1725 1683 1647 1605 1569 1666 1588 68 492 100 1210 1 1 61321720 1088 10.14 1.08 12 1.12 175.00 1645.00 1890 20250310 -6.14 1007 20240805 76.17 1890 -6.14 20250310 1477 20.11 20250103 1890 -6.14 20250310 1007 76.17 20240805 1.69 Y 204610 100 68 억 1560349 N N 2117 N 00 N
6 20250516 120800 57 100.00 KOSDAQ IT 서비스 N N N N N 1764 121 2 7.36 1028635849 595165 378.90 1649 1780 1649 2135 1151 1643 1728.32 2.54 0 196308 1725 1683 1647 1605 1569 1666 1588 68 492 100 1210 1 1 61321720 1082 10.08 1.07 12 0.97 175.00 1645.00 1890 20250310 -6.67 1007 20240805 75.17 1890 -6.67 20250310 1477 19.43 20250103 1890 -6.67 20250310 1007 75.17 20240805 1.69 Y 204610 100 68 억 1560349 N N 2117 N 00 N
7 20250516 110728 57 100.00 KOSDAQ IT 서비스 N N N N N 1776 133 2 8.09 850930591 494577 314.86 1649 1780 1649 2135 1151 1643 1720.52 2.54 0 178737 1725 1683 1647 1605 1569 1666 1588 68 492 100 1210 1 1 61321720 1089 10.15 1.08 12 0.81 175.00 1645.00 1890 20250310 -6.03 1007 20240805 76.37 1890 -6.03 20250310 1477 20.24 20250103 1890 -6.03 20250310 1007 76.37 20240805 1.69 Y 204610 100 68 억 1560349 N N 2117 N 00 N
8 20250516 100754 57 100.00 KOSDAQ IT 서비스 N N N N N 1723 80 2 4.87 484573188 285435 181.71 1649 1732 1649 2135 1151 1643 1697.67 2.54 0 115597 1725 1683 1647 1605 1569 1666 1588 68 492 100 1210 1 1 61321720 1057 9.85 1.05 12 0.47 175.00 1645.00 1890 20250310 -8.84 1007 20240805 71.10 1890 -8.84 20250310 1477 16.66 20250103 1890 -8.84 20250310 1007 71.10 20240805 1.69 Y 204610 100 68 억 1560349 N N 2117 N 00 N
9 20250516 090802 57 100.00 KOSDAQ IT 서비스 N N N N N 1700 57 2 3.47 124134882 73799 46.98 1649 1705 1649 2135 1151 1643 1682.07 2.54 0 25471 1725 1683 1647 1605 1569 1666 1588 68 492 100 1210 1 1 61321720 1042 9.71 1.03 12 0.12 175.00 1645.00 1890 20250310 -10.05 1007 20240805 68.82 1890 -10.05 20250310 1477 15.10 20250103 1890 -10.05 20250310 1007 68.82 20240805 1.69 Y 204610 100 68 억 1560349 N N 2117 N 00 N
10 20250515 160857 57 100.00 KOSDAQ IT 서비스 N N N N N 1643 -4 5 -0.24 256423474 156733 68.96 1647 1689 1611 2140 1153 1647 1636.04 2.57 0 -11483 1681 1664 1643 1626 1605 1653 1615 68 493 100 1210 1 1 61321720 1008 9.39 1.00 12 0.26 175.00 1645.00 1890 20250310 -13.07 1007 20240805 63.16 1890 -13.07 20250310 1477 11.24 20250103 1890 -13.07 20250310 1007 63.16 20240805 1.54 Y 204610 100 68 억 1574543 N N 2117 N 00 N
11 20250515 150907 57 100.00 KOSDAQ IT 서비스 N N N N N 1631 -16 5 -0.97 242919291 148506 65.34 1647 1689 1611 2140 1153 1647 1635.75 2.57 0 -8147 1681 1664 1643 1626 1605 1653 1615 68 493 100 1210 1 1 61321720 1000 9.32 0.99 12 0.24 175.00 1645.00 1890 20250310 -13.70 1007 20240805 61.97 1890 -13.70 20250310 1477 10.43 20250103 1890 -13.70 20250310 1007 61.97 20240805 1.54 Y 204610 100 68 억 1574543 N N 1101 N 00 N
12 20250515 140908 57 100.00 KOSDAQ IT 서비스 N N N N N 1629 -18 5 -1.09 161018849 98593 43.38 1647 1652 1611 2140 1153 1647 1633.17 2.57 0 -13044 1681 1664 1643 1626 1605 1653 1615 68 493 100 1210 1 1 61321720 999 9.31 0.99 12 0.16 175.00 1645.00 1890 20250310 -13.81 1007 20240805 61.77 1890 -13.81 20250310 1477 10.29 20250103 1890 -13.81 20250310 1007 61.77 20240805 1.54 Y 204610 100 68 억 1574543 N N 1101 N 00 N