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
262840/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
20250516,160841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-125,5,-5.06,18332882121,6483050,1353.28,2900,3185,2345,3210,1730,2470,2828.65,0.92,0,-61063,2653,2561,2393,2301,2133,2607,2347,19,740,100,1720,5,1,19290000,452,13.10,1.00,12,33.61,179.00,2339.00,3533,20240508,-33.63,1599,20240805,46.65,3185,-26.37,20250516,1876,25.00,20250401,3475,-32.52,20240607,1752,33.85,20240805,0.83,Y,262840,100,19 억,,177283,N,N,19511,N,00,N
20250516,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-70,5,-2.83,18061875656,6368342,1329.34,2900,3185,2390,3210,1730,2470,2836.20,0.92,0,-66290,2653,2561,2393,2301,2133,2607,2347,19,740,100,1720,5,1,19290000,463,13.41,1.03,12,33.01,179.00,2339.00,3533,20240508,-32.07,1599,20240805,50.09,3185,-24.65,20250516,1876,27.93,20250401,3475,-30.94,20240607,1752,36.99,20240805,0.83,Y,262840,100,19 억,,177283,N,N,121,N,00,N
20250516,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,15,2,0.61,17546098296,6157947,1285.42,2900,3185,2480,3210,1730,2470,2849.34,0.92,0,-64792,2653,2561,2393,2301,2133,2607,2347,19,740,100,1720,5,1,19290000,479,13.88,1.06,12,31.92,179.00,2339.00,3533,20240508,-29.66,1599,20240805,55.41,3185,-21.98,20250516,1876,32.46,20250401,3475,-28.49,20240607,1752,41.84,20240805,0.83,Y,262840,100,19 억,,177283,N,N,121,N,00,N
20250516,130849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,260,2,10.53,16560025779,5777024,1205.90,2900,3185,2575,3210,1730,2470,2866.53,0.92,0,-58372,2653,2561,2393,2301,2133,2607,2347,19,740,100,1720,5,1,19290000,527,15.25,1.17,12,29.95,179.00,2339.00,3533,20240508,-22.73,1599,20240805,70.73,3185,-14.29,20250516,1876,45.52,20250401,3475,-21.44,20240607,1752,55.82,20240805,0.83,Y,262840,100,19 억,,177283,N,N,121,N,00,N
20250516,120853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,170,2,6.88,14377976089,4971511,1037.76,2900,3185,2575,3210,1730,2470,2892.07,0.92,0,-61337,2653,2561,2393,2301,2133,2607,2347,19,740,100,1720,5,1,19290000,509,14.75,1.13,12,25.77,179.00,2339.00,3533,20240508,-25.28,1599,20240805,65.10,3185,-17.11,20250516,1876,40.72,20250401,3475,-24.03,20240607,1752,50.68,20240805,0.83,Y,262840,100,19 억,,177283,N,N,121,N,00,N
20250516,110818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,125,2,5.06,13713695046,4719296,985.11,2900,3185,2580,3210,1730,2470,2905.88,0.92,0,-50056,2653,2561,2393,2301,2133,2607,2347,19,740,100,1720,5,1,19290000,501,14.50,1.11,12,24.46,179.00,2339.00,3533,20240508,-26.55,1599,20240805,62.29,3185,-18.52,20250516,1876,38.33,20250401,3475,-25.32,20240607,1752,48.12,20240805,0.83,Y,262840,100,19 억,,177283,N,N,121,N,00,N
20250516,100843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,230,2,9.31,12255607216,4176917,871.89,2900,3185,2635,3210,1730,2470,2934.13,0.92,0,-26488,2653,2561,2393,2301,2133,2607,2347,19,740,100,1720,5,1,19290000,521,15.08,1.15,12,21.65,179.00,2339.00,3533,20240508,-23.58,1599,20240805,68.86,3185,-15.23,20250516,1876,43.92,20250401,3475,-22.30,20240607,1752,54.11,20240805,0.83,Y,262840,100,19 억,,177283,N,N,121,N,00,N
20250516,090856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,400,2,16.19,4264574140,1432214,298.96,2900,3185,2810,3210,1730,2470,2977.61,0.92,0,-25888,2653,2561,2393,2301,2133,2607,2347,19,740,100,1720,5,1,19290000,554,16.03,1.23,12,7.42,179.00,2339.00,3533,20240508,-18.77,1599,20240805,79.49,3185,-9.89,20250516,1876,52.99,20250401,3475,-17.41,20240607,1752,63.81,20240805,0.83,Y,262840,100,19 억,,177283,N,N,121,N,00,N
20250515,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,210,2,9.29,666214741,278814,846.56,2260,2485,2225,2935,1585,2260,2387.74,0.87,0,10183,2320,2290,2270,2240,2220,2280,2230,19,675,100,1580,5,1,19290000,476,13.80,1.06,12,1.45,179.00,2339.00,3533,20240508,-30.09,1599,20240805,54.47,2600,-5.00,20250428,1876,31.66,20250401,3475,-28.92,20240607,1752,40.98,20240805,0.84,Y,262840,100,19 억,,167066,N,N,121,N,00,N
20250515,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,135,2,5.97,371689421,158670,481.77,2260,2440,2225,2935,1585,2260,2342.53,0.87,0,12383,2320,2290,2270,2240,2220,2280,2230,19,675,100,1580,5,1,19290000,462,13.38,1.02,12,0.82,179.00,2339.00,3533,20240508,-32.21,1599,20240805,49.78,2600,-7.88,20250428,1876,27.67,20250401,3475,-31.08,20240607,1752,36.70,20240805,0.84,Y,262840,100,19 억,,167066,N,N,1536,N,00,N
20250515,141010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-15,5,-0.66,47950035,21286,64.63,2260,2285,2225,2935,1585,2260,2252.66,0.87,0,4573,2320,2290,2270,2240,2220,2280,2230,19,675,100,1580,5,1,19290000,433,12.54,0.96,12,0.11,179.00,2339.00,3533,20240508,-36.46,1599,20240805,40.40,2600,-13.65,20250428,1876,19.67,20250401,3475,-35.40,20240607,1752,28.14,20240805,0.84,Y,262840,100,19 억,,167066,N,N,1536,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 160841 57 100.00 KOSDAQ IT 서비스 N N N N N 2345 -125 5 -5.06 18332882121 6483050 1353.28 2900 3185 2345 3210 1730 2470 2828.65 0.92 0 -61063 2653 2561 2393 2301 2133 2607 2347 19 740 100 1720 5 1 19290000 452 13.10 1.00 12 33.61 179.00 2339.00 3533 20240508 -33.63 1599 20240805 46.65 3185 -26.37 20250516 1876 25.00 20250401 3475 -32.52 20240607 1752 33.85 20240805 0.83 Y 262840 100 19 억 177283 N N 19511 N 00 N
3 20250516 150857 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 -70 5 -2.83 18061875656 6368342 1329.34 2900 3185 2390 3210 1730 2470 2836.20 0.92 0 -66290 2653 2561 2393 2301 2133 2607 2347 19 740 100 1720 5 1 19290000 463 13.41 1.03 12 33.01 179.00 2339.00 3533 20240508 -32.07 1599 20240805 50.09 3185 -24.65 20250516 1876 27.93 20250401 3475 -30.94 20240607 1752 36.99 20240805 0.83 Y 262840 100 19 억 177283 N N 121 N 00 N
4 20250516 140851 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 15 2 0.61 17546098296 6157947 1285.42 2900 3185 2480 3210 1730 2470 2849.34 0.92 0 -64792 2653 2561 2393 2301 2133 2607 2347 19 740 100 1720 5 1 19290000 479 13.88 1.06 12 31.92 179.00 2339.00 3533 20240508 -29.66 1599 20240805 55.41 3185 -21.98 20250516 1876 32.46 20250401 3475 -28.49 20240607 1752 41.84 20240805 0.83 Y 262840 100 19 억 177283 N N 121 N 00 N
5 20250516 130849 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 260 2 10.53 16560025779 5777024 1205.90 2900 3185 2575 3210 1730 2470 2866.53 0.92 0 -58372 2653 2561 2393 2301 2133 2607 2347 19 740 100 1720 5 1 19290000 527 15.25 1.17 12 29.95 179.00 2339.00 3533 20240508 -22.73 1599 20240805 70.73 3185 -14.29 20250516 1876 45.52 20250401 3475 -21.44 20240607 1752 55.82 20240805 0.83 Y 262840 100 19 억 177283 N N 121 N 00 N
6 20250516 120853 57 100.00 KOSDAQ IT 서비스 N N N N N 2640 170 2 6.88 14377976089 4971511 1037.76 2900 3185 2575 3210 1730 2470 2892.07 0.92 0 -61337 2653 2561 2393 2301 2133 2607 2347 19 740 100 1720 5 1 19290000 509 14.75 1.13 12 25.77 179.00 2339.00 3533 20240508 -25.28 1599 20240805 65.10 3185 -17.11 20250516 1876 40.72 20250401 3475 -24.03 20240607 1752 50.68 20240805 0.83 Y 262840 100 19 억 177283 N N 121 N 00 N
7 20250516 110818 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 125 2 5.06 13713695046 4719296 985.11 2900 3185 2580 3210 1730 2470 2905.88 0.92 0 -50056 2653 2561 2393 2301 2133 2607 2347 19 740 100 1720 5 1 19290000 501 14.50 1.11 12 24.46 179.00 2339.00 3533 20240508 -26.55 1599 20240805 62.29 3185 -18.52 20250516 1876 38.33 20250401 3475 -25.32 20240607 1752 48.12 20240805 0.83 Y 262840 100 19 억 177283 N N 121 N 00 N
8 20250516 100843 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 230 2 9.31 12255607216 4176917 871.89 2900 3185 2635 3210 1730 2470 2934.13 0.92 0 -26488 2653 2561 2393 2301 2133 2607 2347 19 740 100 1720 5 1 19290000 521 15.08 1.15 12 21.65 179.00 2339.00 3533 20240508 -23.58 1599 20240805 68.86 3185 -15.23 20250516 1876 43.92 20250401 3475 -22.30 20240607 1752 54.11 20240805 0.83 Y 262840 100 19 억 177283 N N 121 N 00 N
9 20250516 090856 57 100.00 KOSDAQ IT 서비스 N N N N N 2870 400 2 16.19 4264574140 1432214 298.96 2900 3185 2810 3210 1730 2470 2977.61 0.92 0 -25888 2653 2561 2393 2301 2133 2607 2347 19 740 100 1720 5 1 19290000 554 16.03 1.23 12 7.42 179.00 2339.00 3533 20240508 -18.77 1599 20240805 79.49 3185 -9.89 20250516 1876 52.99 20250401 3475 -17.41 20240607 1752 63.81 20240805 0.83 Y 262840 100 19 억 177283 N N 121 N 00 N
10 20250515 160958 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 210 2 9.29 666214741 278814 846.56 2260 2485 2225 2935 1585 2260 2387.74 0.87 0 10183 2320 2290 2270 2240 2220 2280 2230 19 675 100 1580 5 1 19290000 476 13.80 1.06 12 1.45 179.00 2339.00 3533 20240508 -30.09 1599 20240805 54.47 2600 -5.00 20250428 1876 31.66 20250401 3475 -28.92 20240607 1752 40.98 20240805 0.84 Y 262840 100 19 억 167066 N N 121 N 00 N
11 20250515 151010 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 135 2 5.97 371689421 158670 481.77 2260 2440 2225 2935 1585 2260 2342.53 0.87 0 12383 2320 2290 2270 2240 2220 2280 2230 19 675 100 1580 5 1 19290000 462 13.38 1.02 12 0.82 179.00 2339.00 3533 20240508 -32.21 1599 20240805 49.78 2600 -7.88 20250428 1876 27.67 20250401 3475 -31.08 20240607 1752 36.70 20240805 0.84 Y 262840 100 19 억 167066 N N 1536 N 00 N
12 20250515 141010 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 -15 5 -0.66 47950035 21286 64.63 2260 2285 2225 2935 1585 2260 2252.66 0.87 0 4573 2320 2290 2270 2240 2220 2280 2230 19 675 100 1580 5 1 19290000 433 12.54 0.96 12 0.11 179.00 2339.00 3533 20240508 -36.46 1599 20240805 40.40 2600 -13.65 20250428 1876 19.67 20250401 3475 -35.40 20240607 1752 28.14 20240805 0.84 Y 262840 100 19 억 167066 N N 1536 N 00 N