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
417180/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
20250516,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,-50,5,-1.85,868836143,328704,81.94,2710,2725,2605,3510,1890,2700,2643.21,1.01,0,39037,2866,2782,2741,2657,2616,2762,2637,17,810,100,1720,5,1,16816209,446,26.50,1.72,12,1.95,100.00,1540.00,3990,20250418,-33.58,2025,20241115,30.86,3990,-33.58,20250418,2075,27.71,20250403,3990,-33.58,20250418,2025,30.86,20241115,3.59,Y,417180,100,16 억,,169223,N,N,1049,N,00,N
20250516,151040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,-80,5,-2.96,789941148,298758,74.47,2710,2725,2605,3510,1890,2700,2644.08,1.01,0,35364,2866,2782,2741,2657,2616,2762,2637,17,810,100,1720,5,1,16816209,441,26.20,1.70,12,1.78,100.00,1540.00,3990,20250418,-34.34,2025,20241115,29.38,3990,-34.34,20250418,2075,26.27,20250403,3990,-34.34,20250418,2025,29.38,20241115,3.59,Y,417180,100,16 억,,169223,N,N,1306,N,00,N
20250516,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-60,5,-2.22,670249858,253023,63.07,2710,2725,2620,3510,1890,2700,2648.97,1.01,0,21822,2866,2782,2741,2657,2616,2762,2637,17,810,100,1720,5,1,16816209,444,26.40,1.71,12,1.50,100.00,1540.00,3990,20250418,-33.83,2025,20241115,30.37,3990,-33.83,20250418,2075,27.23,20250403,3990,-33.83,20250418,2025,30.37,20241115,3.59,Y,417180,100,16 억,,169223,N,N,1306,N,00,N
20250516,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-60,5,-2.22,604675551,228062,56.85,2710,2725,2620,3510,1890,2700,2651.36,1.01,0,19401,2866,2782,2741,2657,2616,2762,2637,17,810,100,1720,5,1,16816209,444,26.40,1.71,12,1.36,100.00,1540.00,3990,20250418,-33.83,2025,20241115,30.37,3990,-33.83,20250418,2075,27.23,20250403,3990,-33.83,20250418,2025,30.37,20241115,3.59,Y,417180,100,16 억,,169223,N,N,1306,N,00,N
20250516,121033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,-65,5,-2.41,568348819,214284,53.41,2710,2725,2620,3510,1890,2700,2652.32,1.01,0,14780,2866,2782,2741,2657,2616,2762,2637,17,810,100,1720,5,1,16816209,443,26.35,1.71,12,1.27,100.00,1540.00,3990,20250418,-33.96,2025,20241115,30.12,3990,-33.96,20250418,2075,26.99,20250403,3990,-33.96,20250418,2025,30.12,20241115,3.59,Y,417180,100,16 억,,169223,N,N,1306,N,00,N
20250516,110952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,-50,5,-1.85,470498834,177290,44.19,2710,2725,2620,3510,1890,2700,2653.84,1.01,0,7755,2866,2782,2741,2657,2616,2762,2637,17,810,100,1720,5,1,16816209,446,26.50,1.72,12,1.05,100.00,1540.00,3990,20250418,-33.58,2025,20241115,30.86,3990,-33.58,20250418,2075,27.71,20250403,3990,-33.58,20250418,2025,30.86,20241115,3.59,Y,417180,100,16 억,,169223,N,N,1306,N,00,N
20250516,101017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,-5,5,-0.19,297397211,111688,27.84,2710,2725,2620,3510,1890,2700,2662.75,1.01,0,4301,2866,2782,2741,2657,2616,2762,2637,17,810,100,1720,5,1,16816209,453,26.95,1.75,12,0.66,100.00,1540.00,3990,20250418,-32.46,2025,20241115,33.09,3990,-32.46,20250418,2075,29.88,20250403,3990,-32.46,20250418,2025,33.09,20241115,3.59,Y,417180,100,16 억,,169223,N,N,1306,N,00,N
20250516,091038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,-50,5,-1.85,102519475,38751,9.66,2710,2710,2620,3510,1890,2700,2645.60,1.01,0,6661,2866,2782,2741,2657,2616,2762,2637,17,810,100,1720,5,1,16816209,446,26.50,1.72,12,0.23,100.00,1540.00,3990,20250418,-33.58,2025,20241115,30.86,3990,-33.58,20250418,2075,27.71,20250403,3990,-33.58,20250418,2025,30.86,20241115,3.59,Y,417180,100,16 억,,169223,N,N,1306,N,00,N
20250515,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,-30,5,-1.10,1046308276,380425,84.19,2735,2825,2700,3545,1915,2730,2750.52,0.91,0,17080,2866,2797,2731,2662,2596,2832,2697,17,815,100,1740,5,1,16816209,454,27.00,1.75,12,2.26,100.00,1540.00,3990,20250418,-32.33,2025,20241115,33.33,3990,-32.33,20250418,2075,30.12,20250403,3990,-32.33,20250418,2025,33.33,20241115,3.63,Y,417180,100,16 억,,153449,N,N,1306,N,00,N
20250515,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,-10,5,-0.37,957403991,347553,76.91,2735,2825,2710,3545,1915,2730,2754.70,0.91,0,17684,2866,2797,2731,2662,2596,2832,2697,17,815,100,1740,5,1,16816209,457,27.20,1.77,12,2.07,100.00,1540.00,3990,20250418,-31.83,2025,20241115,34.32,3990,-31.83,20250418,2075,31.08,20250403,3990,-31.83,20250418,2025,34.32,20241115,3.63,Y,417180,100,16 억,,153449,N,N,996,N,00,N
20250515,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,10,2,0.37,913294301,331354,73.33,2735,2825,2710,3545,1915,2730,2756.25,0.91,0,18671,2866,2797,2731,2662,2596,2832,2697,17,815,100,1740,5,1,16816209,461,27.40,1.78,12,1.97,100.00,1540.00,3990,20250418,-31.33,2025,20241115,35.31,3990,-31.33,20250418,2075,32.05,20250403,3990,-31.33,20250418,2025,35.31,20241115,3.63,Y,417180,100,16 억,,153449,N,N,996,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 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 -50 5 -1.85 868836143 328704 81.94 2710 2725 2605 3510 1890 2700 2643.21 1.01 0 39037 2866 2782 2741 2657 2616 2762 2637 17 810 100 1720 5 1 16816209 446 26.50 1.72 12 1.95 100.00 1540.00 3990 20250418 -33.58 2025 20241115 30.86 3990 -33.58 20250418 2075 27.71 20250403 3990 -33.58 20250418 2025 30.86 20241115 3.59 Y 417180 100 16 억 169223 N N 1049 N 00 N
3 20250516 151040 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 -80 5 -2.96 789941148 298758 74.47 2710 2725 2605 3510 1890 2700 2644.08 1.01 0 35364 2866 2782 2741 2657 2616 2762 2637 17 810 100 1720 5 1 16816209 441 26.20 1.70 12 1.78 100.00 1540.00 3990 20250418 -34.34 2025 20241115 29.38 3990 -34.34 20250418 2075 26.27 20250403 3990 -34.34 20250418 2025 29.38 20241115 3.59 Y 417180 100 16 억 169223 N N 1306 N 00 N
4 20250516 141034 57 100.00 KOSDAQ IT 서비스 N N N N N 2640 -60 5 -2.22 670249858 253023 63.07 2710 2725 2620 3510 1890 2700 2648.97 1.01 0 21822 2866 2782 2741 2657 2616 2762 2637 17 810 100 1720 5 1 16816209 444 26.40 1.71 12 1.50 100.00 1540.00 3990 20250418 -33.83 2025 20241115 30.37 3990 -33.83 20250418 2075 27.23 20250403 3990 -33.83 20250418 2025 30.37 20241115 3.59 Y 417180 100 16 억 169223 N N 1306 N 00 N
5 20250516 131031 57 100.00 KOSDAQ IT 서비스 N N N N N 2640 -60 5 -2.22 604675551 228062 56.85 2710 2725 2620 3510 1890 2700 2651.36 1.01 0 19401 2866 2782 2741 2657 2616 2762 2637 17 810 100 1720 5 1 16816209 444 26.40 1.71 12 1.36 100.00 1540.00 3990 20250418 -33.83 2025 20241115 30.37 3990 -33.83 20250418 2075 27.23 20250403 3990 -33.83 20250418 2025 30.37 20241115 3.59 Y 417180 100 16 억 169223 N N 1306 N 00 N
6 20250516 121033 57 100.00 KOSDAQ IT 서비스 N N N N N 2635 -65 5 -2.41 568348819 214284 53.41 2710 2725 2620 3510 1890 2700 2652.32 1.01 0 14780 2866 2782 2741 2657 2616 2762 2637 17 810 100 1720 5 1 16816209 443 26.35 1.71 12 1.27 100.00 1540.00 3990 20250418 -33.96 2025 20241115 30.12 3990 -33.96 20250418 2075 26.99 20250403 3990 -33.96 20250418 2025 30.12 20241115 3.59 Y 417180 100 16 억 169223 N N 1306 N 00 N
7 20250516 110952 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 -50 5 -1.85 470498834 177290 44.19 2710 2725 2620 3510 1890 2700 2653.84 1.01 0 7755 2866 2782 2741 2657 2616 2762 2637 17 810 100 1720 5 1 16816209 446 26.50 1.72 12 1.05 100.00 1540.00 3990 20250418 -33.58 2025 20241115 30.86 3990 -33.58 20250418 2075 27.71 20250403 3990 -33.58 20250418 2025 30.86 20241115 3.59 Y 417180 100 16 억 169223 N N 1306 N 00 N
8 20250516 101017 57 100.00 KOSDAQ IT 서비스 N N N N N 2695 -5 5 -0.19 297397211 111688 27.84 2710 2725 2620 3510 1890 2700 2662.75 1.01 0 4301 2866 2782 2741 2657 2616 2762 2637 17 810 100 1720 5 1 16816209 453 26.95 1.75 12 0.66 100.00 1540.00 3990 20250418 -32.46 2025 20241115 33.09 3990 -32.46 20250418 2075 29.88 20250403 3990 -32.46 20250418 2025 33.09 20241115 3.59 Y 417180 100 16 억 169223 N N 1306 N 00 N
9 20250516 091038 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 -50 5 -1.85 102519475 38751 9.66 2710 2710 2620 3510 1890 2700 2645.60 1.01 0 6661 2866 2782 2741 2657 2616 2762 2637 17 810 100 1720 5 1 16816209 446 26.50 1.72 12 0.23 100.00 1540.00 3990 20250418 -33.58 2025 20241115 30.86 3990 -33.58 20250418 2075 27.71 20250403 3990 -33.58 20250418 2025 30.86 20241115 3.59 Y 417180 100 16 억 169223 N N 1306 N 00 N
10 20250515 161153 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 -30 5 -1.10 1046308276 380425 84.19 2735 2825 2700 3545 1915 2730 2750.52 0.91 0 17080 2866 2797 2731 2662 2596 2832 2697 17 815 100 1740 5 1 16816209 454 27.00 1.75 12 2.26 100.00 1540.00 3990 20250418 -32.33 2025 20241115 33.33 3990 -32.33 20250418 2075 30.12 20250403 3990 -32.33 20250418 2025 33.33 20241115 3.63 Y 417180 100 16 억 153449 N N 1306 N 00 N
11 20250515 151209 57 100.00 KOSDAQ IT 서비스 N N N N N 2720 -10 5 -0.37 957403991 347553 76.91 2735 2825 2710 3545 1915 2730 2754.70 0.91 0 17684 2866 2797 2731 2662 2596 2832 2697 17 815 100 1740 5 1 16816209 457 27.20 1.77 12 2.07 100.00 1540.00 3990 20250418 -31.83 2025 20241115 34.32 3990 -31.83 20250418 2075 31.08 20250403 3990 -31.83 20250418 2025 34.32 20241115 3.63 Y 417180 100 16 억 153449 N N 996 N 00 N
12 20250515 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 2740 10 2 0.37 913294301 331354 73.33 2735 2825 2710 3545 1915 2730 2756.25 0.91 0 18671 2866 2797 2731 2662 2596 2832 2697 17 815 100 1740 5 1 16816209 461 27.40 1.78 12 1.97 100.00 1540.00 3990 20250418 -31.33 2025 20241115 35.31 3990 -31.33 20250418 2075 32.05 20250403 3990 -31.33 20250418 2025 35.31 20241115 3.63 Y 417180 100 16 억 153449 N N 996 N 00 N