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
384470/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
20250516,161007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,650,2,11.13,41063967080,5816180,5997.17,5840,7590,5750,7590,4090,5840,7060.76,1.01,0,-64983,6013,5926,5753,5666,5493,5970,5710,64,1750,500,3970,10,1,12841064,833,-5.88,22.61,12,45.29,-1103.00,287.00,13085,20240509,-50.40,4858,20250409,33.59,10780,-39.80,20250218,4858,33.59,20250409,13190,-50.80,20240520,5040,28.77,20250428,0.17,Y,384470,500,64 억,,129534,N,N,26405,N,00,N
20250516,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,780,2,13.36,40568851205,5740521,5919.16,5840,7590,5750,7590,4090,5840,7067.18,1.01,0,-71196,6013,5926,5753,5666,5493,5970,5710,64,1750,500,3970,10,1,12841064,850,-6.00,23.07,12,44.70,-1103.00,287.00,13085,20240509,-49.41,4858,20250409,36.27,10780,-38.59,20250218,4858,36.27,20250409,13190,-49.81,20240520,5040,31.35,20250428,0.17,Y,384470,500,64 억,,129534,N,N,6891,N,00,N
20250516,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,990,2,16.95,38870985230,5486693,5657.43,5840,7590,5750,7590,4090,5840,7084.68,1.01,0,-86851,6013,5926,5753,5666,5493,5970,5710,64,1750,500,3970,10,1,12841064,877,-6.19,23.80,12,42.73,-1103.00,287.00,13085,20240509,-47.80,4858,20250409,40.59,10780,-36.64,20250218,4858,40.59,20250409,13190,-48.22,20240520,5040,35.52,20250428,0.17,Y,384470,500,64 억,,129534,N,N,6891,N,00,N
20250516,131017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,1040,2,17.81,36285866205,5113687,5272.82,5840,7590,5750,7590,4090,5840,7095.92,1.01,0,-86157,6013,5926,5753,5666,5493,5970,5710,64,1750,500,3970,10,1,12841064,883,-6.24,23.97,12,39.82,-1103.00,287.00,13085,20240509,-47.42,4858,20250409,41.62,10780,-36.18,20250218,4858,41.62,20250409,13190,-47.84,20240520,5040,36.51,20250428,0.17,Y,384470,500,64 억,,129534,N,N,6891,N,00,N
20250516,121020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,990,2,16.95,35192470630,4954265,5108.44,5840,7590,5750,7590,4090,5840,7103.56,1.01,0,-90877,6013,5926,5753,5666,5493,5970,5710,64,1750,500,3970,10,1,12841064,877,-6.19,23.80,12,38.58,-1103.00,287.00,13085,20240509,-47.80,4858,20250409,40.59,10780,-36.64,20250218,4858,40.59,20250409,13190,-48.22,20240520,5040,35.52,20250428,0.17,Y,384470,500,64 억,,129534,N,N,6891,N,00,N
20250516,110940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,1300,2,22.26,28621376620,4033309,4158.82,5840,7590,5750,7590,4090,5840,7096.37,1.01,0,-102108,6013,5926,5753,5666,5493,5970,5710,64,1750,500,3970,10,1,12841064,917,-6.47,24.88,12,31.41,-1103.00,287.00,13085,20240509,-45.43,4858,20250409,46.97,10780,-33.77,20250218,4858,46.97,20250409,13190,-45.87,20240520,5040,41.67,20250428,0.17,Y,384470,500,64 억,,129534,N,N,6891,N,00,N
20250516,101005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,890,2,15.24,19845167945,2781876,2868.45,5840,7590,5750,7590,4090,5840,7133.91,1.01,0,-83501,6013,5926,5753,5666,5493,5970,5710,64,1750,500,3970,10,1,12841064,864,-6.10,23.45,12,21.66,-1103.00,287.00,13085,20240509,-48.57,4858,20250409,38.53,10780,-37.57,20250218,4858,38.53,20250409,13190,-48.98,20240520,5040,33.53,20250428,0.17,Y,384470,500,64 억,,129534,N,N,6891,N,00,N
20250516,091025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-20,5,-0.34,65737680,11282,11.63,5840,5890,5780,7590,4090,5840,5826.33,1.01,0,-2880,6013,5926,5753,5666,5493,5970,5710,64,1750,500,3970,10,1,12841064,747,-5.28,20.28,12,0.09,-1103.00,287.00,13085,20240509,-55.52,4858,20250409,19.80,10780,-46.01,20250218,4858,19.80,20250409,13190,-55.88,20240520,5040,15.48,20250428,0.17,Y,384470,500,64 억,,129534,N,N,6891,N,00,N
20250515,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,70,2,1.21,548525515,95996,54.01,5720,5840,5580,7500,4040,5770,5714.03,1.15,0,-3404,6196,5982,5826,5612,5456,5905,5535,64,1730,500,3920,10,1,12841064,750,-5.29,20.35,12,0.75,-1103.00,287.00,13085,20240509,-55.37,4858,20250409,20.21,10780,-45.83,20250218,4858,20.21,20250409,13190,-55.72,20240520,5040,15.87,20250428,0.17,Y,384470,500,64 억,,148104,N,N,6891,N,00,N
20250515,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5795,25,2,0.43,510434585,89459,50.33,5720,5820,5580,7500,4040,5770,5705.79,1.15,0,-3139,6196,5982,5826,5612,5456,5905,5535,64,1730,500,3920,10,1,12841064,744,-5.25,20.19,12,0.70,-1103.00,287.00,13085,20240509,-55.71,4858,20250409,19.29,10780,-46.24,20250218,4858,19.29,20250409,13190,-56.07,20240520,5040,14.98,20250428,0.17,Y,384470,500,64 억,,148104,N,N,7783,N,00,N
20250515,141154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-40,5,-0.69,403836085,71031,39.96,5720,5790,5580,7500,4040,5770,5685.35,1.15,0,-1171,6196,5982,5826,5612,5456,5905,5535,64,1730,500,3920,10,1,12841064,736,-5.19,19.97,12,0.55,-1103.00,287.00,13085,20240509,-56.21,4858,20250409,17.95,10780,-46.85,20250218,4858,17.95,20250409,13190,-56.56,20240520,5040,13.69,20250428,0.17,Y,384470,500,64 억,,148104,N,N,7783,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 161007 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 650 2 11.13 41063967080 5816180 5997.17 5840 7590 5750 7590 4090 5840 7060.76 1.01 0 -64983 6013 5926 5753 5666 5493 5970 5710 64 1750 500 3970 10 1 12841064 833 -5.88 22.61 12 45.29 -1103.00 287.00 13085 20240509 -50.40 4858 20250409 33.59 10780 -39.80 20250218 4858 33.59 20250409 13190 -50.80 20240520 5040 28.77 20250428 0.17 Y 384470 500 64 억 129534 N N 26405 N 00 N
3 20250516 151027 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 780 2 13.36 40568851205 5740521 5919.16 5840 7590 5750 7590 4090 5840 7067.18 1.01 0 -71196 6013 5926 5753 5666 5493 5970 5710 64 1750 500 3970 10 1 12841064 850 -6.00 23.07 12 44.70 -1103.00 287.00 13085 20240509 -49.41 4858 20250409 36.27 10780 -38.59 20250218 4858 36.27 20250409 13190 -49.81 20240520 5040 31.35 20250428 0.17 Y 384470 500 64 억 129534 N N 6891 N 00 N
4 20250516 141021 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 990 2 16.95 38870985230 5486693 5657.43 5840 7590 5750 7590 4090 5840 7084.68 1.01 0 -86851 6013 5926 5753 5666 5493 5970 5710 64 1750 500 3970 10 1 12841064 877 -6.19 23.80 12 42.73 -1103.00 287.00 13085 20240509 -47.80 4858 20250409 40.59 10780 -36.64 20250218 4858 40.59 20250409 13190 -48.22 20240520 5040 35.52 20250428 0.17 Y 384470 500 64 억 129534 N N 6891 N 00 N
5 20250516 131017 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 1040 2 17.81 36285866205 5113687 5272.82 5840 7590 5750 7590 4090 5840 7095.92 1.01 0 -86157 6013 5926 5753 5666 5493 5970 5710 64 1750 500 3970 10 1 12841064 883 -6.24 23.97 12 39.82 -1103.00 287.00 13085 20240509 -47.42 4858 20250409 41.62 10780 -36.18 20250218 4858 41.62 20250409 13190 -47.84 20240520 5040 36.51 20250428 0.17 Y 384470 500 64 억 129534 N N 6891 N 00 N
6 20250516 121020 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 990 2 16.95 35192470630 4954265 5108.44 5840 7590 5750 7590 4090 5840 7103.56 1.01 0 -90877 6013 5926 5753 5666 5493 5970 5710 64 1750 500 3970 10 1 12841064 877 -6.19 23.80 12 38.58 -1103.00 287.00 13085 20240509 -47.80 4858 20250409 40.59 10780 -36.64 20250218 4858 40.59 20250409 13190 -48.22 20240520 5040 35.52 20250428 0.17 Y 384470 500 64 억 129534 N N 6891 N 00 N
7 20250516 110940 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 1300 2 22.26 28621376620 4033309 4158.82 5840 7590 5750 7590 4090 5840 7096.37 1.01 0 -102108 6013 5926 5753 5666 5493 5970 5710 64 1750 500 3970 10 1 12841064 917 -6.47 24.88 12 31.41 -1103.00 287.00 13085 20240509 -45.43 4858 20250409 46.97 10780 -33.77 20250218 4858 46.97 20250409 13190 -45.87 20240520 5040 41.67 20250428 0.17 Y 384470 500 64 억 129534 N N 6891 N 00 N
8 20250516 101005 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 890 2 15.24 19845167945 2781876 2868.45 5840 7590 5750 7590 4090 5840 7133.91 1.01 0 -83501 6013 5926 5753 5666 5493 5970 5710 64 1750 500 3970 10 1 12841064 864 -6.10 23.45 12 21.66 -1103.00 287.00 13085 20240509 -48.57 4858 20250409 38.53 10780 -37.57 20250218 4858 38.53 20250409 13190 -48.98 20240520 5040 33.53 20250428 0.17 Y 384470 500 64 억 129534 N N 6891 N 00 N
9 20250516 091025 57 100.00 KOSDAQ IT 서비스 N N N N N 5820 -20 5 -0.34 65737680 11282 11.63 5840 5890 5780 7590 4090 5840 5826.33 1.01 0 -2880 6013 5926 5753 5666 5493 5970 5710 64 1750 500 3970 10 1 12841064 747 -5.28 20.28 12 0.09 -1103.00 287.00 13085 20240509 -55.52 4858 20250409 19.80 10780 -46.01 20250218 4858 19.80 20250409 13190 -55.88 20240520 5040 15.48 20250428 0.17 Y 384470 500 64 억 129534 N N 6891 N 00 N
10 20250515 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 70 2 1.21 548525515 95996 54.01 5720 5840 5580 7500 4040 5770 5714.03 1.15 0 -3404 6196 5982 5826 5612 5456 5905 5535 64 1730 500 3920 10 1 12841064 750 -5.29 20.35 12 0.75 -1103.00 287.00 13085 20240509 -55.37 4858 20250409 20.21 10780 -45.83 20250218 4858 20.21 20250409 13190 -55.72 20240520 5040 15.87 20250428 0.17 Y 384470 500 64 억 148104 N N 6891 N 00 N
11 20250515 151153 57 100.00 KOSDAQ IT 서비스 N N N N N 5795 25 2 0.43 510434585 89459 50.33 5720 5820 5580 7500 4040 5770 5705.79 1.15 0 -3139 6196 5982 5826 5612 5456 5905 5535 64 1730 500 3920 10 1 12841064 744 -5.25 20.19 12 0.70 -1103.00 287.00 13085 20240509 -55.71 4858 20250409 19.29 10780 -46.24 20250218 4858 19.29 20250409 13190 -56.07 20240520 5040 14.98 20250428 0.17 Y 384470 500 64 억 148104 N N 7783 N 00 N
12 20250515 141154 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -40 5 -0.69 403836085 71031 39.96 5720 5790 5580 7500 4040 5770 5685.35 1.15 0 -1171 6196 5982 5826 5612 5456 5905 5535 64 1730 500 3920 10 1 12841064 736 -5.19 19.97 12 0.55 -1103.00 287.00 13085 20240509 -56.21 4858 20250409 17.95 10780 -46.85 20250218 4858 17.95 20250409 13190 -56.56 20240520 5040 13.69 20250428 0.17 Y 384470 500 64 억 148104 N N 7783 N 00 N