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
466410/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
20250516,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13450,-450,5,-3.24,963159230,71595,110.27,13430,13790,13160,18070,9730,13900,13452.88,4.28,0,-3417,14493,14196,13993,13696,13493,14095,13595,25,4170,500,10000,10,1,5037023,677,9.28,1.05,12,1.42,1449.00,12762.00,24400,20241202,-44.88,11500,20250407,16.96,20900,-35.65,20250207,11500,16.96,20250407,24400,-44.88,20241202,11500,16.96,20250407,2.34,Y,466410,500,25 억,,215494,N,N,997,N,00,N
20250516,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13470,-430,5,-3.09,935740490,69557,107.13,13430,13790,13160,18070,9730,13900,13452.86,4.28,0,-3162,14493,14196,13993,13696,13493,14095,13595,25,4170,500,10000,10,1,5037023,678,9.30,1.06,12,1.38,1449.00,12762.00,24400,20241202,-44.80,11500,20250407,17.13,20900,-35.55,20250207,11500,17.13,20250407,24400,-44.80,20241202,11500,17.13,20250407,2.34,Y,466410,500,25 억,,215494,N,N,338,N,00,N
20250516,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13480,-420,5,-3.02,880204570,65438,100.79,13430,13790,13160,18070,9730,13900,13450.97,4.28,0,-2250,14493,14196,13993,13696,13493,14095,13595,25,4170,500,10000,10,1,5037023,679,9.30,1.06,12,1.30,1449.00,12762.00,24400,20241202,-44.75,11500,20250407,17.22,20900,-35.50,20250207,11500,17.22,20250407,24400,-44.75,20241202,11500,17.22,20250407,2.34,Y,466410,500,25 억,,215494,N,N,338,N,00,N
20250516,131108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13620,-280,5,-2.01,836342930,62197,95.80,13430,13790,13160,18070,9730,13900,13446.68,4.28,0,-1087,14493,14196,13993,13696,13493,14095,13595,25,4170,500,10000,10,1,5037023,686,9.40,1.07,12,1.23,1449.00,12762.00,24400,20241202,-44.18,11500,20250407,18.43,20900,-34.83,20250207,11500,18.43,20250407,24400,-44.18,20241202,11500,18.43,20250407,2.34,Y,466410,500,25 억,,215494,N,N,338,N,00,N
20250516,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13530,-370,5,-2.66,702368270,52412,80.73,13430,13790,13160,18070,9730,13900,13400.91,4.28,0,-3664,14493,14196,13993,13696,13493,14095,13595,25,4170,500,10000,10,1,5037023,682,9.34,1.06,12,1.04,1449.00,12762.00,24400,20241202,-44.55,11500,20250407,17.65,20900,-35.26,20250207,11500,17.65,20250407,24400,-44.55,20241202,11500,17.65,20250407,2.34,Y,466410,500,25 억,,215494,N,N,338,N,00,N
20250516,111027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13440,-460,5,-3.31,631603250,47172,72.66,13430,13790,13160,18070,9730,13900,13389.37,4.28,0,-2851,14493,14196,13993,13696,13493,14095,13595,25,4170,500,10000,10,1,5037023,677,9.28,1.05,12,0.94,1449.00,12762.00,24400,20241202,-44.92,11500,20250407,16.87,20900,-35.69,20250207,11500,16.87,20250407,24400,-44.92,20241202,11500,16.87,20250407,2.34,Y,466410,500,25 억,,215494,N,N,338,N,00,N
20250516,101052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13460,-440,5,-3.17,487329220,36391,56.05,13430,13790,13160,18070,9730,13900,13391.48,4.28,0,-4359,14493,14196,13993,13696,13493,14095,13595,25,4170,500,10000,10,1,5037023,678,9.29,1.05,12,0.72,1449.00,12762.00,24400,20241202,-44.84,11500,20250407,17.04,20900,-35.60,20250207,11500,17.04,20250407,24400,-44.84,20241202,11500,17.04,20250407,2.34,Y,466410,500,25 억,,215494,N,N,338,N,00,N
20250516,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,-550,5,-3.96,264965680,19909,30.66,13430,13500,13160,18070,9730,13900,13308.84,4.28,0,-4052,14493,14196,13993,13696,13493,14095,13595,25,4170,500,10000,10,1,5037023,672,9.21,1.05,12,0.40,1449.00,12762.00,24400,20241202,-45.29,11500,20250407,16.09,20900,-36.12,20250207,11500,16.09,20250407,24400,-45.29,20241202,11500,16.09,20250407,2.34,Y,466410,500,25 억,,215494,N,N,338,N,00,N
20250515,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,-280,5,-1.97,684108900,49023,81.87,14280,14290,13790,18430,9930,14180,13955.08,4.23,0,2251,14620,14400,14010,13790,13400,14510,13900,25,4250,500,10200,10,1,5037023,700,9.59,1.09,12,0.97,1449.00,12762.00,24400,20241202,-43.03,11500,20250407,20.87,20900,-33.49,20250207,11500,20.87,20250407,24400,-43.03,20241202,11500,20.87,20250407,2.35,Y,466410,500,25 억,,213242,N,N,338,N,00,N
20250515,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,-280,5,-1.97,665242240,47666,79.60,14280,14290,13790,18430,9930,14180,13956.33,4.23,0,2881,14620,14400,14010,13790,13400,14510,13900,25,4250,500,10200,10,1,5037023,700,9.59,1.09,12,0.95,1449.00,12762.00,24400,20241202,-43.03,11500,20250407,20.87,20900,-33.49,20250207,11500,20.87,20250407,24400,-43.03,20241202,11500,20.87,20250407,2.35,Y,466410,500,25 억,,213242,N,N,5,N,00,N
20250515,141254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13930,-250,5,-1.76,599601310,42932,71.70,14280,14290,13790,18430,9930,14180,13966.30,4.23,0,2083,14620,14400,14010,13790,13400,14510,13900,25,4250,500,10200,10,1,5037023,702,9.61,1.09,12,0.85,1449.00,12762.00,24400,20241202,-42.91,11500,20250407,21.13,20900,-33.35,20250207,11500,21.13,20250407,24400,-42.91,20241202,11500,21.13,20250407,2.35,Y,466410,500,25 억,,213242,N,N,5,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 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 13450 -450 5 -3.24 963159230 71595 110.27 13430 13790 13160 18070 9730 13900 13452.88 4.28 0 -3417 14493 14196 13993 13696 13493 14095 13595 25 4170 500 10000 10 1 5037023 677 9.28 1.05 12 1.42 1449.00 12762.00 24400 20241202 -44.88 11500 20250407 16.96 20900 -35.65 20250207 11500 16.96 20250407 24400 -44.88 20241202 11500 16.96 20250407 2.34 Y 466410 500 25 억 215494 N N 997 N 00 N
3 20250516 151119 57 100.00 KOSDAQ IT 서비스 N N N N N 13470 -430 5 -3.09 935740490 69557 107.13 13430 13790 13160 18070 9730 13900 13452.86 4.28 0 -3162 14493 14196 13993 13696 13493 14095 13595 25 4170 500 10000 10 1 5037023 678 9.30 1.06 12 1.38 1449.00 12762.00 24400 20241202 -44.80 11500 20250407 17.13 20900 -35.55 20250207 11500 17.13 20250407 24400 -44.80 20241202 11500 17.13 20250407 2.34 Y 466410 500 25 억 215494 N N 338 N 00 N
4 20250516 141112 57 100.00 KOSDAQ IT 서비스 N N N N N 13480 -420 5 -3.02 880204570 65438 100.79 13430 13790 13160 18070 9730 13900 13450.97 4.28 0 -2250 14493 14196 13993 13696 13493 14095 13595 25 4170 500 10000 10 1 5037023 679 9.30 1.06 12 1.30 1449.00 12762.00 24400 20241202 -44.75 11500 20250407 17.22 20900 -35.50 20250207 11500 17.22 20250407 24400 -44.75 20241202 11500 17.22 20250407 2.34 Y 466410 500 25 억 215494 N N 338 N 00 N
5 20250516 131108 57 100.00 KOSDAQ IT 서비스 N N N N N 13620 -280 5 -2.01 836342930 62197 95.80 13430 13790 13160 18070 9730 13900 13446.68 4.28 0 -1087 14493 14196 13993 13696 13493 14095 13595 25 4170 500 10000 10 1 5037023 686 9.40 1.07 12 1.23 1449.00 12762.00 24400 20241202 -44.18 11500 20250407 18.43 20900 -34.83 20250207 11500 18.43 20250407 24400 -44.18 20241202 11500 18.43 20250407 2.34 Y 466410 500 25 억 215494 N N 338 N 00 N
6 20250516 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 13530 -370 5 -2.66 702368270 52412 80.73 13430 13790 13160 18070 9730 13900 13400.91 4.28 0 -3664 14493 14196 13993 13696 13493 14095 13595 25 4170 500 10000 10 1 5037023 682 9.34 1.06 12 1.04 1449.00 12762.00 24400 20241202 -44.55 11500 20250407 17.65 20900 -35.26 20250207 11500 17.65 20250407 24400 -44.55 20241202 11500 17.65 20250407 2.34 Y 466410 500 25 억 215494 N N 338 N 00 N
7 20250516 111027 57 100.00 KOSDAQ IT 서비스 N N N N N 13440 -460 5 -3.31 631603250 47172 72.66 13430 13790 13160 18070 9730 13900 13389.37 4.28 0 -2851 14493 14196 13993 13696 13493 14095 13595 25 4170 500 10000 10 1 5037023 677 9.28 1.05 12 0.94 1449.00 12762.00 24400 20241202 -44.92 11500 20250407 16.87 20900 -35.69 20250207 11500 16.87 20250407 24400 -44.92 20241202 11500 16.87 20250407 2.34 Y 466410 500 25 억 215494 N N 338 N 00 N
8 20250516 101052 57 100.00 KOSDAQ IT 서비스 N N N N N 13460 -440 5 -3.17 487329220 36391 56.05 13430 13790 13160 18070 9730 13900 13391.48 4.28 0 -4359 14493 14196 13993 13696 13493 14095 13595 25 4170 500 10000 10 1 5037023 678 9.29 1.05 12 0.72 1449.00 12762.00 24400 20241202 -44.84 11500 20250407 17.04 20900 -35.60 20250207 11500 17.04 20250407 24400 -44.84 20241202 11500 17.04 20250407 2.34 Y 466410 500 25 억 215494 N N 338 N 00 N
9 20250516 091116 57 100.00 KOSDAQ IT 서비스 N N N N N 13350 -550 5 -3.96 264965680 19909 30.66 13430 13500 13160 18070 9730 13900 13308.84 4.28 0 -4052 14493 14196 13993 13696 13493 14095 13595 25 4170 500 10000 10 1 5037023 672 9.21 1.05 12 0.40 1449.00 12762.00 24400 20241202 -45.29 11500 20250407 16.09 20900 -36.12 20250207 11500 16.09 20250407 24400 -45.29 20241202 11500 16.09 20250407 2.34 Y 466410 500 25 억 215494 N N 338 N 00 N
10 20250515 161237 57 100.00 KOSDAQ IT 서비스 N N N N N 13900 -280 5 -1.97 684108900 49023 81.87 14280 14290 13790 18430 9930 14180 13955.08 4.23 0 2251 14620 14400 14010 13790 13400 14510 13900 25 4250 500 10200 10 1 5037023 700 9.59 1.09 12 0.97 1449.00 12762.00 24400 20241202 -43.03 11500 20250407 20.87 20900 -33.49 20250207 11500 20.87 20250407 24400 -43.03 20241202 11500 20.87 20250407 2.35 Y 466410 500 25 억 213242 N N 338 N 00 N
11 20250515 151253 57 100.00 KOSDAQ IT 서비스 N N N N N 13900 -280 5 -1.97 665242240 47666 79.60 14280 14290 13790 18430 9930 14180 13956.33 4.23 0 2881 14620 14400 14010 13790 13400 14510 13900 25 4250 500 10200 10 1 5037023 700 9.59 1.09 12 0.95 1449.00 12762.00 24400 20241202 -43.03 11500 20250407 20.87 20900 -33.49 20250207 11500 20.87 20250407 24400 -43.03 20241202 11500 20.87 20250407 2.35 Y 466410 500 25 억 213242 N N 5 N 00 N
12 20250515 141254 57 100.00 KOSDAQ IT 서비스 N N N N N 13930 -250 5 -1.76 599601310 42932 71.70 14280 14290 13790 18430 9930 14180 13966.30 4.23 0 2083 14620 14400 14010 13790 13400 14510 13900 25 4250 500 10200 10 1 5037023 702 9.61 1.09 12 0.85 1449.00 12762.00 24400 20241202 -42.91 11500 20250407 21.13 20900 -33.35 20250207 11500 21.13 20250407 24400 -42.91 20241202 11500 21.13 20250407 2.35 Y 466410 500 25 억 213242 N N 5 N 00 N