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
263860/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
20250516,160843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18460,-990,5,-5.09,1630961355,87912,95.04,19570,19590,17900,25250,13620,19450,18552.31,26.22,0,-23767,20356,19902,19266,18812,18176,20130,19040,47,5800,500,14000,10,1,9079600,1676,15.85,2.76,12,0.97,1165.00,6683.00,23550,20250428,-21.61,8310,20240719,122.14,23550,-21.61,20250428,9330,97.86,20250102,23550,-21.61,20250428,8310,122.14,20240719,1.48,Y,263860,500,47 억,,2380477,N,N,6797,N,00,N
20250516,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18380,-1070,5,-5.50,1514294015,81575,88.19,19570,19590,17900,25250,13620,19450,18563.21,26.22,0,-23760,20356,19902,19266,18812,18176,20130,19040,47,5800,500,14000,10,1,9079600,1669,15.78,2.75,12,0.90,1165.00,6683.00,23550,20250428,-21.95,8310,20240719,121.18,23550,-21.95,20250428,9330,97.00,20250102,23550,-21.95,20250428,8310,121.18,20240719,1.48,Y,263860,500,47 억,,2380477,N,N,4667,N,00,N
20250516,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18500,-950,5,-4.88,1302728945,70101,75.79,19570,19590,17900,25250,13620,19450,18583.60,26.22,0,-21986,20356,19902,19266,18812,18176,20130,19040,47,5800,500,14000,10,1,9079600,1680,15.88,2.77,12,0.77,1165.00,6683.00,23550,20250428,-21.44,8310,20240719,122.62,23550,-21.44,20250428,9330,98.29,20250102,23550,-21.44,20250428,8310,122.62,20240719,1.48,Y,263860,500,47 억,,2380477,N,N,4667,N,00,N
20250516,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18590,-860,5,-4.42,1217924450,65521,70.83,19570,19590,17900,25250,13620,19450,18588.31,26.22,0,-21003,20356,19902,19266,18812,18176,20130,19040,47,5800,500,14000,10,1,9079600,1688,15.96,2.78,12,0.72,1165.00,6683.00,23550,20250428,-21.06,8310,20240719,123.71,23550,-21.06,20250428,9330,99.25,20250102,23550,-21.06,20250428,8310,123.71,20240719,1.48,Y,263860,500,47 억,,2380477,N,N,4667,N,00,N
20250516,120855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18520,-930,5,-4.78,1145537930,61635,66.63,19570,19590,17900,25250,13620,19450,18585.83,26.22,0,-19841,20356,19902,19266,18812,18176,20130,19040,47,5800,500,14000,10,1,9079600,1682,15.90,2.77,12,0.68,1165.00,6683.00,23550,20250428,-21.36,8310,20240719,122.86,23550,-21.36,20250428,9330,98.50,20250102,23550,-21.36,20250428,8310,122.86,20240719,1.48,Y,263860,500,47 억,,2380477,N,N,4667,N,00,N
20250516,110820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18690,-760,5,-3.91,1048528250,56412,60.99,19570,19590,17900,25250,13620,19450,18586.97,26.22,0,-19048,20356,19902,19266,18812,18176,20130,19040,47,5800,500,14000,10,1,9079600,1697,16.04,2.80,12,0.62,1165.00,6683.00,23550,20250428,-20.64,8310,20240719,124.91,23550,-20.64,20250428,9330,100.32,20250102,23550,-20.64,20250428,8310,124.91,20240719,1.48,Y,263860,500,47 억,,2380477,N,N,4667,N,00,N
20250516,100846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18480,-970,5,-4.99,908486770,48883,52.85,19570,19590,17900,25250,13620,19450,18584.92,26.22,0,-17530,20356,19902,19266,18812,18176,20130,19040,47,5800,500,14000,10,1,9079600,1678,15.86,2.77,12,0.54,1165.00,6683.00,23550,20250428,-21.53,8310,20240719,122.38,23550,-21.53,20250428,9330,98.07,20250102,23550,-21.53,20250428,8310,122.38,20240719,1.48,Y,263860,500,47 억,,2380477,N,N,4667,N,00,N
20250516,090858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19280,-170,5,-0.87,132767670,6851,7.41,19570,19590,19130,25250,13620,19450,19379.31,26.22,0,-993,20356,19902,19266,18812,18176,20130,19040,47,5800,500,14000,10,1,9079600,1751,16.55,2.88,12,0.08,1165.00,6683.00,23550,20250428,-18.13,8310,20240719,132.01,23550,-18.13,20250428,9330,106.65,20250102,23550,-18.13,20250428,8310,132.01,20240719,1.48,Y,263860,500,47 억,,2380477,N,N,4667,N,00,N
20250515,161000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19450,520,2,2.75,1765944835,91584,55.41,18930,19720,18630,24600,13260,18930,19282.15,26.15,0,6138,20796,19862,18976,18042,17156,20330,18510,47,5670,500,13620,10,1,9079600,1766,16.70,2.91,12,1.01,1165.00,6683.00,23550,20250428,-17.41,8310,20240719,134.06,23550,-17.41,20250428,9330,108.47,20250102,23550,-17.41,20250428,8310,134.06,20240719,1.46,Y,263860,500,47 억,,2374233,N,N,4667,N,00,N
20250515,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19360,430,2,2.27,1678702065,87088,52.69,18930,19720,18630,24600,13260,18930,19275.93,26.15,0,4885,20796,19862,18976,18042,17156,20330,18510,47,5670,500,13620,10,1,9079600,1758,16.62,2.90,12,0.96,1165.00,6683.00,23550,20250428,-17.79,8310,20240719,132.97,23550,-17.79,20250428,9330,107.50,20250102,23550,-17.79,20250428,8310,132.97,20240719,1.46,Y,263860,500,47 억,,2374233,N,N,6558,N,00,N
20250515,141013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19530,600,2,3.17,1255153820,65316,39.52,18930,19720,18630,24600,13260,18930,19216.64,26.15,0,5392,20796,19862,18976,18042,17156,20330,18510,47,5670,500,13620,10,1,9079600,1773,16.76,2.92,12,0.72,1165.00,6683.00,23550,20250428,-17.07,8310,20240719,135.02,23550,-17.07,20250428,9330,109.32,20250102,23550,-17.07,20250428,8310,135.02,20240719,1.46,Y,263860,500,47 억,,2374233,N,N,6558,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 160843 57 100.00 KOSDAQ IT 서비스 N N N N N 18460 -990 5 -5.09 1630961355 87912 95.04 19570 19590 17900 25250 13620 19450 18552.31 26.22 0 -23767 20356 19902 19266 18812 18176 20130 19040 47 5800 500 14000 10 1 9079600 1676 15.85 2.76 12 0.97 1165.00 6683.00 23550 20250428 -21.61 8310 20240719 122.14 23550 -21.61 20250428 9330 97.86 20250102 23550 -21.61 20250428 8310 122.14 20240719 1.48 Y 263860 500 47 억 2380477 N N 6797 N 00 N
3 20250516 150859 57 100.00 KOSDAQ IT 서비스 N N N N N 18380 -1070 5 -5.50 1514294015 81575 88.19 19570 19590 17900 25250 13620 19450 18563.21 26.22 0 -23760 20356 19902 19266 18812 18176 20130 19040 47 5800 500 14000 10 1 9079600 1669 15.78 2.75 12 0.90 1165.00 6683.00 23550 20250428 -21.95 8310 20240719 121.18 23550 -21.95 20250428 9330 97.00 20250102 23550 -21.95 20250428 8310 121.18 20240719 1.48 Y 263860 500 47 억 2380477 N N 4667 N 00 N
4 20250516 140854 57 100.00 KOSDAQ IT 서비스 N N N N N 18500 -950 5 -4.88 1302728945 70101 75.79 19570 19590 17900 25250 13620 19450 18583.60 26.22 0 -21986 20356 19902 19266 18812 18176 20130 19040 47 5800 500 14000 10 1 9079600 1680 15.88 2.77 12 0.77 1165.00 6683.00 23550 20250428 -21.44 8310 20240719 122.62 23550 -21.44 20250428 9330 98.29 20250102 23550 -21.44 20250428 8310 122.62 20240719 1.48 Y 263860 500 47 억 2380477 N N 4667 N 00 N
5 20250516 130852 57 100.00 KOSDAQ IT 서비스 N N N N N 18590 -860 5 -4.42 1217924450 65521 70.83 19570 19590 17900 25250 13620 19450 18588.31 26.22 0 -21003 20356 19902 19266 18812 18176 20130 19040 47 5800 500 14000 10 1 9079600 1688 15.96 2.78 12 0.72 1165.00 6683.00 23550 20250428 -21.06 8310 20240719 123.71 23550 -21.06 20250428 9330 99.25 20250102 23550 -21.06 20250428 8310 123.71 20240719 1.48 Y 263860 500 47 억 2380477 N N 4667 N 00 N
6 20250516 120855 57 100.00 KOSDAQ IT 서비스 N N N N N 18520 -930 5 -4.78 1145537930 61635 66.63 19570 19590 17900 25250 13620 19450 18585.83 26.22 0 -19841 20356 19902 19266 18812 18176 20130 19040 47 5800 500 14000 10 1 9079600 1682 15.90 2.77 12 0.68 1165.00 6683.00 23550 20250428 -21.36 8310 20240719 122.86 23550 -21.36 20250428 9330 98.50 20250102 23550 -21.36 20250428 8310 122.86 20240719 1.48 Y 263860 500 47 억 2380477 N N 4667 N 00 N
7 20250516 110820 57 100.00 KOSDAQ IT 서비스 N N N N N 18690 -760 5 -3.91 1048528250 56412 60.99 19570 19590 17900 25250 13620 19450 18586.97 26.22 0 -19048 20356 19902 19266 18812 18176 20130 19040 47 5800 500 14000 10 1 9079600 1697 16.04 2.80 12 0.62 1165.00 6683.00 23550 20250428 -20.64 8310 20240719 124.91 23550 -20.64 20250428 9330 100.32 20250102 23550 -20.64 20250428 8310 124.91 20240719 1.48 Y 263860 500 47 억 2380477 N N 4667 N 00 N
8 20250516 100846 57 100.00 KOSDAQ IT 서비스 N N N N N 18480 -970 5 -4.99 908486770 48883 52.85 19570 19590 17900 25250 13620 19450 18584.92 26.22 0 -17530 20356 19902 19266 18812 18176 20130 19040 47 5800 500 14000 10 1 9079600 1678 15.86 2.77 12 0.54 1165.00 6683.00 23550 20250428 -21.53 8310 20240719 122.38 23550 -21.53 20250428 9330 98.07 20250102 23550 -21.53 20250428 8310 122.38 20240719 1.48 Y 263860 500 47 억 2380477 N N 4667 N 00 N
9 20250516 090858 57 100.00 KOSDAQ IT 서비스 N N N N N 19280 -170 5 -0.87 132767670 6851 7.41 19570 19590 19130 25250 13620 19450 19379.31 26.22 0 -993 20356 19902 19266 18812 18176 20130 19040 47 5800 500 14000 10 1 9079600 1751 16.55 2.88 12 0.08 1165.00 6683.00 23550 20250428 -18.13 8310 20240719 132.01 23550 -18.13 20250428 9330 106.65 20250102 23550 -18.13 20250428 8310 132.01 20240719 1.48 Y 263860 500 47 억 2380477 N N 4667 N 00 N
10 20250515 161000 57 100.00 KOSDAQ IT 서비스 N N N N N 19450 520 2 2.75 1765944835 91584 55.41 18930 19720 18630 24600 13260 18930 19282.15 26.15 0 6138 20796 19862 18976 18042 17156 20330 18510 47 5670 500 13620 10 1 9079600 1766 16.70 2.91 12 1.01 1165.00 6683.00 23550 20250428 -17.41 8310 20240719 134.06 23550 -17.41 20250428 9330 108.47 20250102 23550 -17.41 20250428 8310 134.06 20240719 1.46 Y 263860 500 47 억 2374233 N N 4667 N 00 N
11 20250515 151013 57 100.00 KOSDAQ IT 서비스 N N N N N 19360 430 2 2.27 1678702065 87088 52.69 18930 19720 18630 24600 13260 18930 19275.93 26.15 0 4885 20796 19862 18976 18042 17156 20330 18510 47 5670 500 13620 10 1 9079600 1758 16.62 2.90 12 0.96 1165.00 6683.00 23550 20250428 -17.79 8310 20240719 132.97 23550 -17.79 20250428 9330 107.50 20250102 23550 -17.79 20250428 8310 132.97 20240719 1.46 Y 263860 500 47 억 2374233 N N 6558 N 00 N
12 20250515 141013 57 100.00 KOSDAQ IT 서비스 N N N N N 19530 600 2 3.17 1255153820 65316 39.52 18930 19720 18630 24600 13260 18930 19216.64 26.15 0 5392 20796 19862 18976 18042 17156 20330 18510 47 5670 500 13620 10 1 9079600 1773 16.76 2.92 12 0.72 1165.00 6683.00 23550 20250428 -17.07 8310 20240719 135.02 23550 -17.07 20250428 9330 109.32 20250102 23550 -17.07 20250428 8310 135.02 20240719 1.46 Y 263860 500 47 억 2374233 N N 6558 N 00 N