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
226330/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
20250516,160813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,600,2,7.83,5844492965,718882,339.17,7710,8550,7400,9950,5370,7660,8129.59,0.00,0,108887,8226,7942,7666,7382,7106,7805,7245,76,2290,500,5200,10,1,15258475,1260,-17.46,5.05,12,4.71,-473.00,1635.00,10460,20240509,-21.03,4195,20241029,96.90,9430,-12.41,20250211,5310,55.56,20250102,10130,-18.46,20240516,4195,96.90,20241029,1.72,Y,226330,500,76 억,,0,N,N,17137,N,00,N
20250516,150829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,670,2,8.75,5092356655,628286,296.43,7710,8550,7400,9950,5370,7660,8105.16,0.00,0,67016,8226,7942,7666,7382,7106,7805,7245,76,2290,500,5200,10,1,15258475,1271,-17.61,5.09,12,4.12,-473.00,1635.00,10460,20240509,-20.36,4195,20241029,98.57,9430,-11.66,20250211,5310,56.87,20250102,10130,-17.77,20240516,4195,98.57,20241029,1.72,Y,226330,500,76 억,,0,N,N,4924,N,00,N
20250516,140823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,250,2,3.26,1333862770,174078,82.13,7710,7940,7400,9950,5370,7660,7662.44,0.00,0,15927,8226,7942,7666,7382,7106,7805,7245,76,2290,500,5200,10,1,15258475,1207,-16.72,4.84,12,1.14,-473.00,1635.00,10460,20240509,-24.38,4195,20241029,88.56,9430,-16.12,20250211,5310,48.96,20250102,10130,-21.92,20240516,4195,88.56,20241029,1.72,Y,226330,500,76 억,,0,N,N,4924,N,00,N
20250516,130820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,10,2,0.13,708058930,94207,44.45,7710,7710,7400,9950,5370,7660,7515.99,0.00,0,7827,8226,7942,7666,7382,7106,7805,7245,76,2290,500,5200,10,1,15258475,1170,-16.22,4.69,12,0.62,-473.00,1635.00,10460,20240509,-26.67,4195,20241029,82.84,9430,-18.66,20250211,5310,44.44,20250102,10130,-24.28,20240516,4195,82.84,20241029,1.72,Y,226330,500,76 억,,0,N,N,4924,N,00,N
20250516,120825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-120,5,-1.57,581490825,77565,36.60,7710,7710,7400,9950,5370,7660,7496.82,0.00,0,7375,8226,7942,7666,7382,7106,7805,7245,76,2290,500,5200,10,1,15258475,1150,-15.94,4.61,12,0.51,-473.00,1635.00,10460,20240509,-27.92,4195,20241029,79.74,9430,-20.04,20250211,5310,42.00,20250102,10130,-25.57,20240516,4195,79.74,20241029,1.72,Y,226330,500,76 억,,0,N,N,4924,N,00,N
20250516,110751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-120,5,-1.57,523976015,69895,32.98,7710,7710,7400,9950,5370,7660,7496.62,0.00,0,6039,8226,7942,7666,7382,7106,7805,7245,76,2290,500,5200,10,1,15258475,1150,-15.94,4.61,12,0.46,-473.00,1635.00,10460,20240509,-27.92,4195,20241029,79.74,9430,-20.04,20250211,5310,42.00,20250102,10130,-25.57,20240516,4195,79.74,20241029,1.72,Y,226330,500,76 억,,0,N,N,4924,N,00,N
20250516,100817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-190,5,-2.48,310829530,41253,19.46,7710,7710,7470,9950,5370,7660,7534.71,0.00,0,-1598,8226,7942,7666,7382,7106,7805,7245,76,2290,500,5200,10,1,15258475,1140,-15.79,4.57,12,0.27,-473.00,1635.00,10460,20240509,-28.59,4195,20241029,78.07,9430,-20.78,20250211,5310,40.68,20250102,10130,-26.26,20240516,4195,78.07,20241029,1.72,Y,226330,500,76 억,,0,N,N,4924,N,00,N
20250516,090827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,-80,5,-1.04,79062740,10415,4.91,7710,7710,7540,9950,5370,7660,7591.24,0.00,0,-2468,8226,7942,7666,7382,7106,7805,7245,76,2290,500,5200,10,1,15258475,1157,-16.03,4.64,12,0.07,-473.00,1635.00,10460,20240509,-27.53,4195,20241029,80.69,9430,-19.62,20250211,5310,42.75,20250102,10130,-25.17,20240516,4195,80.69,20241029,1.72,Y,226330,500,76 억,,0,N,N,4924,N,00,N
20250515,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,-90,5,-1.16,1603050665,208956,78.25,7750,7950,7390,10070,5430,7750,7671.70,0.00,0,4428,8250,8000,7780,7530,7310,7890,7420,76,2320,500,5270,10,1,15258475,1169,-16.19,4.69,12,1.37,-473.00,1635.00,10460,20240509,-26.77,4195,20241029,82.60,9430,-18.77,20250211,5310,44.26,20250102,10130,-24.38,20240516,4195,82.60,20241029,1.60,Y,226330,500,76 억,,0,N,N,4924,N,00,N
20250515,150936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-50,5,-0.65,1531780235,199664,74.77,7750,7950,7390,10070,5430,7750,7671.77,0.00,0,1804,8250,8000,7780,7530,7310,7890,7420,76,2320,500,5270,10,1,15258475,1175,-16.28,4.71,12,1.31,-473.00,1635.00,10460,20240509,-26.39,4195,20241029,83.55,9430,-18.35,20250211,5310,45.01,20250102,10130,-23.99,20240516,4195,83.55,20241029,1.60,Y,226330,500,76 억,,0,N,N,9393,N,00,N
20250515,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,120,2,1.55,1431701815,186733,69.92,7750,7950,7390,10070,5430,7750,7667.08,0.00,0,-522,8250,8000,7780,7530,7310,7890,7420,76,2320,500,5270,10,1,15258475,1201,-16.64,4.81,12,1.22,-473.00,1635.00,10460,20240509,-24.76,4195,20241029,87.60,9430,-16.54,20250211,5310,48.21,20250102,10130,-22.31,20240516,4195,87.60,20241029,1.60,Y,226330,500,76 억,,0,N,N,9393,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 160813 57 100.00 KOSDAQ IT 서비스 N N N N N 8260 600 2 7.83 5844492965 718882 339.17 7710 8550 7400 9950 5370 7660 8129.59 0.00 0 108887 8226 7942 7666 7382 7106 7805 7245 76 2290 500 5200 10 1 15258475 1260 -17.46 5.05 12 4.71 -473.00 1635.00 10460 20240509 -21.03 4195 20241029 96.90 9430 -12.41 20250211 5310 55.56 20250102 10130 -18.46 20240516 4195 96.90 20241029 1.72 Y 226330 500 76 억 0 N N 17137 N 00 N
3 20250516 150829 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 670 2 8.75 5092356655 628286 296.43 7710 8550 7400 9950 5370 7660 8105.16 0.00 0 67016 8226 7942 7666 7382 7106 7805 7245 76 2290 500 5200 10 1 15258475 1271 -17.61 5.09 12 4.12 -473.00 1635.00 10460 20240509 -20.36 4195 20241029 98.57 9430 -11.66 20250211 5310 56.87 20250102 10130 -17.77 20240516 4195 98.57 20241029 1.72 Y 226330 500 76 억 0 N N 4924 N 00 N
4 20250516 140823 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 250 2 3.26 1333862770 174078 82.13 7710 7940 7400 9950 5370 7660 7662.44 0.00 0 15927 8226 7942 7666 7382 7106 7805 7245 76 2290 500 5200 10 1 15258475 1207 -16.72 4.84 12 1.14 -473.00 1635.00 10460 20240509 -24.38 4195 20241029 88.56 9430 -16.12 20250211 5310 48.96 20250102 10130 -21.92 20240516 4195 88.56 20241029 1.72 Y 226330 500 76 억 0 N N 4924 N 00 N
5 20250516 130820 57 100.00 KOSDAQ IT 서비스 N N N N N 7670 10 2 0.13 708058930 94207 44.45 7710 7710 7400 9950 5370 7660 7515.99 0.00 0 7827 8226 7942 7666 7382 7106 7805 7245 76 2290 500 5200 10 1 15258475 1170 -16.22 4.69 12 0.62 -473.00 1635.00 10460 20240509 -26.67 4195 20241029 82.84 9430 -18.66 20250211 5310 44.44 20250102 10130 -24.28 20240516 4195 82.84 20241029 1.72 Y 226330 500 76 억 0 N N 4924 N 00 N
6 20250516 120825 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -120 5 -1.57 581490825 77565 36.60 7710 7710 7400 9950 5370 7660 7496.82 0.00 0 7375 8226 7942 7666 7382 7106 7805 7245 76 2290 500 5200 10 1 15258475 1150 -15.94 4.61 12 0.51 -473.00 1635.00 10460 20240509 -27.92 4195 20241029 79.74 9430 -20.04 20250211 5310 42.00 20250102 10130 -25.57 20240516 4195 79.74 20241029 1.72 Y 226330 500 76 억 0 N N 4924 N 00 N
7 20250516 110751 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -120 5 -1.57 523976015 69895 32.98 7710 7710 7400 9950 5370 7660 7496.62 0.00 0 6039 8226 7942 7666 7382 7106 7805 7245 76 2290 500 5200 10 1 15258475 1150 -15.94 4.61 12 0.46 -473.00 1635.00 10460 20240509 -27.92 4195 20241029 79.74 9430 -20.04 20250211 5310 42.00 20250102 10130 -25.57 20240516 4195 79.74 20241029 1.72 Y 226330 500 76 억 0 N N 4924 N 00 N
8 20250516 100817 57 100.00 KOSDAQ IT 서비스 N N N N N 7470 -190 5 -2.48 310829530 41253 19.46 7710 7710 7470 9950 5370 7660 7534.71 0.00 0 -1598 8226 7942 7666 7382 7106 7805 7245 76 2290 500 5200 10 1 15258475 1140 -15.79 4.57 12 0.27 -473.00 1635.00 10460 20240509 -28.59 4195 20241029 78.07 9430 -20.78 20250211 5310 40.68 20250102 10130 -26.26 20240516 4195 78.07 20241029 1.72 Y 226330 500 76 억 0 N N 4924 N 00 N
9 20250516 090827 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 -80 5 -1.04 79062740 10415 4.91 7710 7710 7540 9950 5370 7660 7591.24 0.00 0 -2468 8226 7942 7666 7382 7106 7805 7245 76 2290 500 5200 10 1 15258475 1157 -16.03 4.64 12 0.07 -473.00 1635.00 10460 20240509 -27.53 4195 20241029 80.69 9430 -19.62 20250211 5310 42.75 20250102 10130 -25.17 20240516 4195 80.69 20241029 1.72 Y 226330 500 76 억 0 N N 4924 N 00 N
10 20250515 160925 57 100.00 KOSDAQ IT 서비스 N N N N N 7660 -90 5 -1.16 1603050665 208956 78.25 7750 7950 7390 10070 5430 7750 7671.70 0.00 0 4428 8250 8000 7780 7530 7310 7890 7420 76 2320 500 5270 10 1 15258475 1169 -16.19 4.69 12 1.37 -473.00 1635.00 10460 20240509 -26.77 4195 20241029 82.60 9430 -18.77 20250211 5310 44.26 20250102 10130 -24.38 20240516 4195 82.60 20241029 1.60 Y 226330 500 76 억 0 N N 4924 N 00 N
11 20250515 150936 57 100.00 KOSDAQ IT 서비스 N N N N N 7700 -50 5 -0.65 1531780235 199664 74.77 7750 7950 7390 10070 5430 7750 7671.77 0.00 0 1804 8250 8000 7780 7530 7310 7890 7420 76 2320 500 5270 10 1 15258475 1175 -16.28 4.71 12 1.31 -473.00 1635.00 10460 20240509 -26.39 4195 20241029 83.55 9430 -18.35 20250211 5310 45.01 20250102 10130 -23.99 20240516 4195 83.55 20241029 1.60 Y 226330 500 76 억 0 N N 9393 N 00 N
12 20250515 140937 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 120 2 1.55 1431701815 186733 69.92 7750 7950 7390 10070 5430 7750 7667.08 0.00 0 -522 8250 8000 7780 7530 7310 7890 7420 76 2320 500 5270 10 1 15258475 1201 -16.64 4.81 12 1.22 -473.00 1635.00 10460 20240509 -24.76 4195 20241029 87.60 9430 -16.54 20250211 5310 48.21 20250102 10130 -22.31 20240516 4195 87.60 20241029 1.60 Y 226330 500 76 억 0 N N 9393 N 00 N