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
461300/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
20250516,161053,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16720,-380,5,-2.22,1844621730,110396,30.71,16600,17270,16290,22200,11970,17100,16709.14,6.79,0,-32161,17973,17536,16943,16506,15913,17755,16725,66,5100,500,10600,10,1,13137933,2197,6.17,1.14,12,0.84,2712.00,14615.00,31700,20240830,-47.26,10670,20250203,56.70,17430,-4.07,20250416,10670,56.70,20250203,31700,-47.26,20240830,10670,56.70,20250203,1.27,Y,461300,500,65 억,,891771,N,N,1321,N,00,N
20250516,151114,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16660,-440,5,-2.57,1765247600,105647,29.39,16600,17270,16290,22200,11970,17100,16708.92,6.79,0,-33033,17973,17536,16943,16506,15913,17755,16725,66,5100,500,10600,10,1,13137933,2189,6.14,1.14,12,0.80,2712.00,14615.00,31700,20240830,-47.44,10670,20250203,56.14,17430,-4.42,20250416,10670,56.14,20250203,31700,-47.44,20240830,10670,56.14,20250203,1.27,Y,461300,500,65 억,,891771,N,N,680,N,00,N
20250516,141107,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16700,-400,5,-2.34,1648635690,98649,27.45,16600,17270,16290,22200,11970,17100,16712.14,6.79,0,-32321,17973,17536,16943,16506,15913,17755,16725,66,5100,500,10600,10,1,13137933,2194,6.16,1.14,12,0.75,2712.00,14615.00,31700,20240830,-47.32,10670,20250203,56.51,17430,-4.19,20250416,10670,56.51,20250203,31700,-47.32,20240830,10670,56.51,20250203,1.27,Y,461300,500,65 억,,891771,N,N,680,N,00,N
20250516,131104,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16390,-710,5,-4.15,1396502375,83314,23.18,16600,17270,16290,22200,11970,17100,16761.92,6.79,0,-24984,17973,17536,16943,16506,15913,17755,16725,66,5100,500,10600,10,1,13137933,2153,6.04,1.12,12,0.63,2712.00,14615.00,31700,20240830,-48.30,10670,20250203,53.61,17430,-5.97,20250416,10670,53.61,20250203,31700,-48.30,20240830,10670,53.61,20250203,1.27,Y,461300,500,65 억,,891771,N,N,680,N,00,N
20250516,121107,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16750,-350,5,-2.05,1231283365,73308,20.40,16600,17270,16290,22200,11970,17100,16796.03,6.79,0,-19055,17973,17536,16943,16506,15913,17755,16725,66,5100,500,10600,10,1,13137933,2201,6.18,1.15,12,0.56,2712.00,14615.00,31700,20240830,-47.16,10670,20250203,56.98,17430,-3.90,20250416,10670,56.98,20250203,31700,-47.16,20240830,10670,56.98,20250203,1.27,Y,461300,500,65 억,,891771,N,N,680,N,00,N
20250516,111023,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17000,-100,5,-0.58,1113051575,66309,18.45,16600,17270,16290,22200,11970,17100,16785.83,6.79,0,-15498,17973,17536,16943,16506,15913,17755,16725,66,5100,500,10600,10,1,13137933,2233,6.27,1.16,12,0.50,2712.00,14615.00,31700,20240830,-46.37,10670,20250203,59.33,17430,-2.47,20250416,10670,59.33,20250203,31700,-46.37,20240830,10670,59.33,20250203,1.27,Y,461300,500,65 억,,891771,N,N,680,N,00,N
20250516,101048,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16900,-200,5,-1.17,724714125,43562,12.12,16600,16900,16290,22200,11970,17100,16636.38,6.79,0,-7851,17973,17536,16943,16506,15913,17755,16725,66,5100,500,10600,10,1,13137933,2220,6.23,1.16,12,0.33,2712.00,14615.00,31700,20240830,-46.69,10670,20250203,58.39,17430,-3.04,20250416,10670,58.39,20250203,31700,-46.69,20240830,10670,58.39,20250203,1.27,Y,461300,500,65 억,,891771,N,N,680,N,00,N
20250516,091112,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16410,-690,5,-4.04,182196965,11048,3.07,16600,16650,16290,22200,11970,17100,16491.40,6.79,0,-3466,17973,17536,16943,16506,15913,17755,16725,66,5100,500,10600,10,1,13137933,2156,6.05,1.12,12,0.08,2712.00,14615.00,31700,20240830,-48.23,10670,20250203,53.80,17430,-5.85,20250416,10670,53.80,20250203,31700,-48.23,20240830,10670,53.80,20250203,1.27,Y,461300,500,65 억,,891771,N,N,680,N,00,N
20250515,161232,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17100,800,2,4.91,6142219565,359440,1804.78,16390,17380,16350,21150,11410,16300,17088.30,6.15,0,84805,16653,16476,16313,16136,15973,16565,16225,66,4850,500,10100,10,1,13137933,2247,6.31,1.17,12,2.74,2712.00,14615.00,31700,20240830,-46.06,10670,20250203,60.26,17430,-1.89,20250416,10670,60.26,20250203,31700,-46.06,20240830,10670,60.26,20250203,1.29,Y,461300,500,65 억,,807959,N,N,680,N,00,N
20250515,151248,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17070,770,2,4.72,6026693195,352696,1770.92,16390,17380,16350,21150,11410,16300,17087.50,6.15,0,84030,16653,16476,16313,16136,15973,16565,16225,66,4850,500,10100,10,1,13137933,2243,6.29,1.17,12,2.68,2712.00,14615.00,31700,20240830,-46.15,10670,20250203,59.98,17430,-2.07,20250416,10670,59.98,20250203,31700,-46.15,20240830,10670,59.98,20250203,1.29,Y,461300,500,65 억,,807959,N,N,0,N,00,N
20250515,141248,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17030,730,2,4.48,5417755195,316889,1591.13,16390,17380,16350,21150,11410,16300,17096.70,6.15,0,74387,16653,16476,16313,16136,15973,16565,16225,66,4850,500,10100,10,1,13137933,2237,6.28,1.17,12,2.41,2712.00,14615.00,31700,20240830,-46.28,10670,20250203,59.61,17430,-2.29,20250416,10670,59.61,20250203,31700,-46.28,20240830,10670,59.61,20250203,1.29,Y,461300,500,65 억,,807959,N,N,0,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 161053 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16720 -380 5 -2.22 1844621730 110396 30.71 16600 17270 16290 22200 11970 17100 16709.14 6.79 0 -32161 17973 17536 16943 16506 15913 17755 16725 66 5100 500 10600 10 1 13137933 2197 6.17 1.14 12 0.84 2712.00 14615.00 31700 20240830 -47.26 10670 20250203 56.70 17430 -4.07 20250416 10670 56.70 20250203 31700 -47.26 20240830 10670 56.70 20250203 1.27 Y 461300 500 65 억 891771 N N 1321 N 00 N
3 20250516 151114 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16660 -440 5 -2.57 1765247600 105647 29.39 16600 17270 16290 22200 11970 17100 16708.92 6.79 0 -33033 17973 17536 16943 16506 15913 17755 16725 66 5100 500 10600 10 1 13137933 2189 6.14 1.14 12 0.80 2712.00 14615.00 31700 20240830 -47.44 10670 20250203 56.14 17430 -4.42 20250416 10670 56.14 20250203 31700 -47.44 20240830 10670 56.14 20250203 1.27 Y 461300 500 65 억 891771 N N 680 N 00 N
4 20250516 141107 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16700 -400 5 -2.34 1648635690 98649 27.45 16600 17270 16290 22200 11970 17100 16712.14 6.79 0 -32321 17973 17536 16943 16506 15913 17755 16725 66 5100 500 10600 10 1 13137933 2194 6.16 1.14 12 0.75 2712.00 14615.00 31700 20240830 -47.32 10670 20250203 56.51 17430 -4.19 20250416 10670 56.51 20250203 31700 -47.32 20240830 10670 56.51 20250203 1.27 Y 461300 500 65 억 891771 N N 680 N 00 N
5 20250516 131104 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16390 -710 5 -4.15 1396502375 83314 23.18 16600 17270 16290 22200 11970 17100 16761.92 6.79 0 -24984 17973 17536 16943 16506 15913 17755 16725 66 5100 500 10600 10 1 13137933 2153 6.04 1.12 12 0.63 2712.00 14615.00 31700 20240830 -48.30 10670 20250203 53.61 17430 -5.97 20250416 10670 53.61 20250203 31700 -48.30 20240830 10670 53.61 20250203 1.27 Y 461300 500 65 억 891771 N N 680 N 00 N
6 20250516 121107 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16750 -350 5 -2.05 1231283365 73308 20.40 16600 17270 16290 22200 11970 17100 16796.03 6.79 0 -19055 17973 17536 16943 16506 15913 17755 16725 66 5100 500 10600 10 1 13137933 2201 6.18 1.15 12 0.56 2712.00 14615.00 31700 20240830 -47.16 10670 20250203 56.98 17430 -3.90 20250416 10670 56.98 20250203 31700 -47.16 20240830 10670 56.98 20250203 1.27 Y 461300 500 65 억 891771 N N 680 N 00 N
7 20250516 111023 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17000 -100 5 -0.58 1113051575 66309 18.45 16600 17270 16290 22200 11970 17100 16785.83 6.79 0 -15498 17973 17536 16943 16506 15913 17755 16725 66 5100 500 10600 10 1 13137933 2233 6.27 1.16 12 0.50 2712.00 14615.00 31700 20240830 -46.37 10670 20250203 59.33 17430 -2.47 20250416 10670 59.33 20250203 31700 -46.37 20240830 10670 59.33 20250203 1.27 Y 461300 500 65 억 891771 N N 680 N 00 N
8 20250516 101048 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16900 -200 5 -1.17 724714125 43562 12.12 16600 16900 16290 22200 11970 17100 16636.38 6.79 0 -7851 17973 17536 16943 16506 15913 17755 16725 66 5100 500 10600 10 1 13137933 2220 6.23 1.16 12 0.33 2712.00 14615.00 31700 20240830 -46.69 10670 20250203 58.39 17430 -3.04 20250416 10670 58.39 20250203 31700 -46.69 20240830 10670 58.39 20250203 1.27 Y 461300 500 65 억 891771 N N 680 N 00 N
9 20250516 091112 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16410 -690 5 -4.04 182196965 11048 3.07 16600 16650 16290 22200 11970 17100 16491.40 6.79 0 -3466 17973 17536 16943 16506 15913 17755 16725 66 5100 500 10600 10 1 13137933 2156 6.05 1.12 12 0.08 2712.00 14615.00 31700 20240830 -48.23 10670 20250203 53.80 17430 -5.85 20250416 10670 53.80 20250203 31700 -48.23 20240830 10670 53.80 20250203 1.27 Y 461300 500 65 억 891771 N N 680 N 00 N
10 20250515 161232 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17100 800 2 4.91 6142219565 359440 1804.78 16390 17380 16350 21150 11410 16300 17088.30 6.15 0 84805 16653 16476 16313 16136 15973 16565 16225 66 4850 500 10100 10 1 13137933 2247 6.31 1.17 12 2.74 2712.00 14615.00 31700 20240830 -46.06 10670 20250203 60.26 17430 -1.89 20250416 10670 60.26 20250203 31700 -46.06 20240830 10670 60.26 20250203 1.29 Y 461300 500 65 억 807959 N N 680 N 00 N
11 20250515 151248 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17070 770 2 4.72 6026693195 352696 1770.92 16390 17380 16350 21150 11410 16300 17087.50 6.15 0 84030 16653 16476 16313 16136 15973 16565 16225 66 4850 500 10100 10 1 13137933 2243 6.29 1.17 12 2.68 2712.00 14615.00 31700 20240830 -46.15 10670 20250203 59.98 17430 -2.07 20250416 10670 59.98 20250203 31700 -46.15 20240830 10670 59.98 20250203 1.29 Y 461300 500 65 억 807959 N N 0 N 00 N
12 20250515 141248 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17030 730 2 4.48 5417755195 316889 1591.13 16390 17380 16350 21150 11410 16300 17096.70 6.15 0 74387 16653 16476 16313 16136 15973 16565 16225 66 4850 500 10100 10 1 13137933 2237 6.28 1.17 12 2.41 2712.00 14615.00 31700 20240830 -46.28 10670 20250203 59.61 17430 -2.29 20250416 10670 59.61 20250203 31700 -46.28 20240830 10670 59.61 20250203 1.29 Y 461300 500 65 억 807959 N N 0 N 00 N