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
475460/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
20250516,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11810,-650,5,-5.22,1651369185,137271,35.78,12300,12340,11810,16190,8730,12460,12030.41,1.08,0,-14742,13146,12802,12586,12242,12026,12695,12135,6,3730,100,8720,10,1,5587025,660,29.23,3.18,12,2.46,404.00,3716.00,20500,20250123,-42.39,9050,20250331,30.50,20500,-42.39,20250123,9050,30.50,20250331,20500,-42.39,20250123,9050,30.50,20250331,5.40,Y,475460,100,5 억,,60405,N,N,1784,N,00,N
20250516,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,-530,5,-4.25,1580704945,131304,34.22,12300,12340,11830,16190,8730,12460,12038.51,1.08,0,-14501,13146,12802,12586,12242,12026,12695,12135,6,3730,100,8720,10,1,5587025,667,29.53,3.21,12,2.35,404.00,3716.00,20500,20250123,-41.80,9050,20250331,31.82,20500,-41.80,20250123,9050,31.82,20250331,20500,-41.80,20250123,9050,31.82,20250331,5.40,Y,475460,100,5 억,,60405,N,N,6073,N,00,N
20250516,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11900,-560,5,-4.49,1362766275,112929,29.43,12300,12340,11890,16190,8730,12460,12067.46,1.08,0,-10166,13146,12802,12586,12242,12026,12695,12135,6,3730,100,8720,10,1,5587025,665,29.46,3.20,12,2.02,404.00,3716.00,20500,20250123,-41.95,9050,20250331,31.49,20500,-41.95,20250123,9050,31.49,20250331,20500,-41.95,20250123,9050,31.49,20250331,5.40,Y,475460,100,5 억,,60405,N,N,6073,N,00,N
20250516,131114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11950,-510,5,-4.09,1252174780,103640,27.01,12300,12340,11900,16190,8730,12460,12081.96,1.08,0,-6212,13146,12802,12586,12242,12026,12695,12135,6,3730,100,8720,10,1,5587025,668,29.58,3.22,12,1.86,404.00,3716.00,20500,20250123,-41.71,9050,20250331,32.04,20500,-41.71,20250123,9050,32.04,20250331,20500,-41.71,20250123,9050,32.04,20250331,5.40,Y,475460,100,5 억,,60405,N,N,6073,N,00,N
20250516,121118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11950,-510,5,-4.09,1157854850,95732,24.95,12300,12340,11900,16190,8730,12460,12094.75,1.08,0,-2179,13146,12802,12586,12242,12026,12695,12135,6,3730,100,8720,10,1,5587025,668,29.58,3.22,12,1.71,404.00,3716.00,20500,20250123,-41.71,9050,20250331,32.04,20500,-41.71,20250123,9050,32.04,20250331,20500,-41.71,20250123,9050,32.04,20250331,5.40,Y,475460,100,5 억,,60405,N,N,6073,N,00,N
20250516,111033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11970,-490,5,-3.93,1107516495,91528,23.85,12300,12340,11900,16190,8730,12460,12100.30,1.08,0,-1373,13146,12802,12586,12242,12026,12695,12135,6,3730,100,8720,10,1,5587025,669,29.63,3.22,12,1.64,404.00,3716.00,20500,20250123,-41.61,9050,20250331,32.27,20500,-41.61,20250123,9050,32.27,20250331,20500,-41.61,20250123,9050,32.27,20250331,5.40,Y,475460,100,5 억,,60405,N,N,6073,N,00,N
20250516,101058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12100,-360,5,-2.89,741838695,61013,15.90,12300,12340,12060,16190,8730,12460,12158.70,1.08,0,-1772,13146,12802,12586,12242,12026,12695,12135,6,3730,100,8720,10,1,5587025,676,29.95,3.26,12,1.09,404.00,3716.00,20500,20250123,-40.98,9050,20250331,33.70,20500,-40.98,20250123,9050,33.70,20250331,20500,-40.98,20250123,9050,33.70,20250331,5.40,Y,475460,100,5 억,,60405,N,N,6073,N,00,N
20250516,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12200,-260,5,-2.09,254317895,20819,5.43,12300,12340,12100,16190,8730,12460,12215.66,1.08,0,2482,13146,12802,12586,12242,12026,12695,12135,6,3730,100,8720,10,1,5587025,682,30.20,3.28,12,0.37,404.00,3716.00,20500,20250123,-40.49,9050,20250331,34.81,20500,-40.49,20250123,9050,34.81,20250331,20500,-40.49,20250123,9050,34.81,20250331,5.40,Y,475460,100,5 억,,60405,N,N,6073,N,00,N
20250515,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12460,130,2,1.05,4826858575,380981,192.03,12500,12930,12370,16020,8640,12330,12669.89,0.95,0,6971,12876,12602,12226,11952,11576,12740,12090,6,3690,100,8630,10,1,5587025,696,30.84,3.35,12,6.82,404.00,3716.00,20500,20250123,-39.22,9050,20250331,37.68,20500,-39.22,20250123,9050,37.68,20250331,20500,-39.22,20250123,9050,37.68,20250331,4.90,Y,475460,100,5 억,,52904,N,N,6073,N,00,N
20250515,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12380,50,2,0.41,4707613515,371384,187.20,12500,12930,12370,16020,8640,12330,12676.05,0.95,0,7027,12876,12602,12226,11952,11576,12740,12090,6,3690,100,8630,10,1,5587025,692,30.64,3.33,12,6.65,404.00,3716.00,20500,20250123,-39.61,9050,20250331,36.80,20500,-39.61,20250123,9050,36.80,20250331,20500,-39.61,20250123,9050,36.80,20250331,4.90,Y,475460,100,5 억,,52904,N,N,2208,N,00,N
20250515,141301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12590,260,2,2.11,4394816285,346314,174.56,12500,12930,12450,16020,8640,12330,12690.47,0.95,0,10852,12876,12602,12226,11952,11576,12740,12090,6,3690,100,8630,10,1,5587025,703,31.16,3.39,12,6.20,404.00,3716.00,20500,20250123,-38.59,9050,20250331,39.12,20500,-38.59,20250123,9050,39.12,20250331,20500,-38.59,20250123,9050,39.12,20250331,4.90,Y,475460,100,5 억,,52904,N,N,2208,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 161103 57 100.00 KOSDAQ IT 서비스 N N N N N 11810 -650 5 -5.22 1651369185 137271 35.78 12300 12340 11810 16190 8730 12460 12030.41 1.08 0 -14742 13146 12802 12586 12242 12026 12695 12135 6 3730 100 8720 10 1 5587025 660 29.23 3.18 12 2.46 404.00 3716.00 20500 20250123 -42.39 9050 20250331 30.50 20500 -42.39 20250123 9050 30.50 20250331 20500 -42.39 20250123 9050 30.50 20250331 5.40 Y 475460 100 5 억 60405 N N 1784 N 00 N
3 20250516 151125 57 100.00 KOSDAQ IT 서비스 N N N N N 11930 -530 5 -4.25 1580704945 131304 34.22 12300 12340 11830 16190 8730 12460 12038.51 1.08 0 -14501 13146 12802 12586 12242 12026 12695 12135 6 3730 100 8720 10 1 5587025 667 29.53 3.21 12 2.35 404.00 3716.00 20500 20250123 -41.80 9050 20250331 31.82 20500 -41.80 20250123 9050 31.82 20250331 20500 -41.80 20250123 9050 31.82 20250331 5.40 Y 475460 100 5 억 60405 N N 6073 N 00 N
4 20250516 141118 57 100.00 KOSDAQ IT 서비스 N N N N N 11900 -560 5 -4.49 1362766275 112929 29.43 12300 12340 11890 16190 8730 12460 12067.46 1.08 0 -10166 13146 12802 12586 12242 12026 12695 12135 6 3730 100 8720 10 1 5587025 665 29.46 3.20 12 2.02 404.00 3716.00 20500 20250123 -41.95 9050 20250331 31.49 20500 -41.95 20250123 9050 31.49 20250331 20500 -41.95 20250123 9050 31.49 20250331 5.40 Y 475460 100 5 억 60405 N N 6073 N 00 N
5 20250516 131114 57 100.00 KOSDAQ IT 서비스 N N N N N 11950 -510 5 -4.09 1252174780 103640 27.01 12300 12340 11900 16190 8730 12460 12081.96 1.08 0 -6212 13146 12802 12586 12242 12026 12695 12135 6 3730 100 8720 10 1 5587025 668 29.58 3.22 12 1.86 404.00 3716.00 20500 20250123 -41.71 9050 20250331 32.04 20500 -41.71 20250123 9050 32.04 20250331 20500 -41.71 20250123 9050 32.04 20250331 5.40 Y 475460 100 5 억 60405 N N 6073 N 00 N
6 20250516 121118 57 100.00 KOSDAQ IT 서비스 N N N N N 11950 -510 5 -4.09 1157854850 95732 24.95 12300 12340 11900 16190 8730 12460 12094.75 1.08 0 -2179 13146 12802 12586 12242 12026 12695 12135 6 3730 100 8720 10 1 5587025 668 29.58 3.22 12 1.71 404.00 3716.00 20500 20250123 -41.71 9050 20250331 32.04 20500 -41.71 20250123 9050 32.04 20250331 20500 -41.71 20250123 9050 32.04 20250331 5.40 Y 475460 100 5 억 60405 N N 6073 N 00 N
7 20250516 111033 57 100.00 KOSDAQ IT 서비스 N N N N N 11970 -490 5 -3.93 1107516495 91528 23.85 12300 12340 11900 16190 8730 12460 12100.30 1.08 0 -1373 13146 12802 12586 12242 12026 12695 12135 6 3730 100 8720 10 1 5587025 669 29.63 3.22 12 1.64 404.00 3716.00 20500 20250123 -41.61 9050 20250331 32.27 20500 -41.61 20250123 9050 32.27 20250331 20500 -41.61 20250123 9050 32.27 20250331 5.40 Y 475460 100 5 억 60405 N N 6073 N 00 N
8 20250516 101058 57 100.00 KOSDAQ IT 서비스 N N N N N 12100 -360 5 -2.89 741838695 61013 15.90 12300 12340 12060 16190 8730 12460 12158.70 1.08 0 -1772 13146 12802 12586 12242 12026 12695 12135 6 3730 100 8720 10 1 5587025 676 29.95 3.26 12 1.09 404.00 3716.00 20500 20250123 -40.98 9050 20250331 33.70 20500 -40.98 20250123 9050 33.70 20250331 20500 -40.98 20250123 9050 33.70 20250331 5.40 Y 475460 100 5 억 60405 N N 6073 N 00 N
9 20250516 091123 57 100.00 KOSDAQ IT 서비스 N N N N N 12200 -260 5 -2.09 254317895 20819 5.43 12300 12340 12100 16190 8730 12460 12215.66 1.08 0 2482 13146 12802 12586 12242 12026 12695 12135 6 3730 100 8720 10 1 5587025 682 30.20 3.28 12 0.37 404.00 3716.00 20500 20250123 -40.49 9050 20250331 34.81 20500 -40.49 20250123 9050 34.81 20250331 20500 -40.49 20250123 9050 34.81 20250331 5.40 Y 475460 100 5 억 60405 N N 6073 N 00 N
10 20250515 161244 57 100.00 KOSDAQ IT 서비스 N N N N N 12460 130 2 1.05 4826858575 380981 192.03 12500 12930 12370 16020 8640 12330 12669.89 0.95 0 6971 12876 12602 12226 11952 11576 12740 12090 6 3690 100 8630 10 1 5587025 696 30.84 3.35 12 6.82 404.00 3716.00 20500 20250123 -39.22 9050 20250331 37.68 20500 -39.22 20250123 9050 37.68 20250331 20500 -39.22 20250123 9050 37.68 20250331 4.90 Y 475460 100 5 억 52904 N N 6073 N 00 N
11 20250515 151300 57 100.00 KOSDAQ IT 서비스 N N N N N 12380 50 2 0.41 4707613515 371384 187.20 12500 12930 12370 16020 8640 12330 12676.05 0.95 0 7027 12876 12602 12226 11952 11576 12740 12090 6 3690 100 8630 10 1 5587025 692 30.64 3.33 12 6.65 404.00 3716.00 20500 20250123 -39.61 9050 20250331 36.80 20500 -39.61 20250123 9050 36.80 20250331 20500 -39.61 20250123 9050 36.80 20250331 4.90 Y 475460 100 5 억 52904 N N 2208 N 00 N
12 20250515 141301 57 100.00 KOSDAQ IT 서비스 N N N N N 12590 260 2 2.11 4394816285 346314 174.56 12500 12930 12450 16020 8640 12330 12690.47 0.95 0 10852 12876 12602 12226 11952 11576 12740 12090 6 3690 100 8630 10 1 5587025 703 31.16 3.39 12 6.20 404.00 3716.00 20500 20250123 -38.59 9050 20250331 39.12 20500 -38.59 20250123 9050 39.12 20250331 20500 -38.59 20250123 9050 39.12 20250331 4.90 Y 475460 100 5 억 52904 N N 2208 N 00 N