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
058630/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
20250516,160453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5220,-160,5,-2.97,1708586910,323003,39.33,5390,5400,5200,6990,3770,5380,5289.27,11.85,0,-70004,5626,5502,5306,5182,4986,5565,5245,98,1610,500,3870,10,1,19543877,1020,6.51,0.78,12,1.65,802.00,6660.00,7300,20241010,-28.49,4465,20250409,16.91,5630,-7.28,20250411,4465,16.91,20250409,7300,-28.49,20241010,4465,16.91,20250409,4.00,Y,058630,500,97 억,,2315141,N,N,14589,N,00,N
20250516,150457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5220,-160,5,-2.97,1593495405,300957,36.65,5390,5400,5200,6990,3770,5380,5294.33,11.85,0,-66704,5626,5502,5306,5182,4986,5565,5245,98,1610,500,3870,10,1,19543877,1020,6.51,0.78,12,1.54,802.00,6660.00,7300,20241010,-28.49,4465,20250409,16.91,5630,-7.28,20250411,4465,16.91,20250409,7300,-28.49,20241010,4465,16.91,20250409,4.00,Y,058630,500,97 억,,2315141,N,N,19910,N,00,N
20250516,140455,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5220,-160,5,-2.97,1423531745,268359,32.68,5390,5400,5200,6990,3770,5380,5304.16,11.85,0,-48364,5626,5502,5306,5182,4986,5565,5245,98,1610,500,3870,10,1,19543877,1020,6.51,0.78,12,1.37,802.00,6660.00,7300,20241010,-28.49,4465,20250409,16.91,5630,-7.28,20250411,4465,16.91,20250409,7300,-28.49,20241010,4465,16.91,20250409,4.00,Y,058630,500,97 억,,2315141,N,N,19910,N,00,N
20250516,130455,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5250,-130,5,-2.42,1159962395,217968,26.54,5390,5400,5250,6990,3770,5380,5321.31,11.85,0,-33579,5626,5502,5306,5182,4986,5565,5245,98,1610,500,3870,10,1,19543877,1026,6.55,0.79,12,1.12,802.00,6660.00,7300,20241010,-28.08,4465,20250409,17.58,5630,-6.75,20250411,4465,17.58,20250409,7300,-28.08,20241010,4465,17.58,20250409,4.00,Y,058630,500,97 억,,2315141,N,N,19910,N,00,N
20250516,120454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5270,-110,5,-2.04,1023453635,192038,23.38,5390,5400,5250,6990,3770,5380,5329.03,11.85,0,-34039,5626,5502,5306,5182,4986,5565,5245,98,1610,500,3870,10,1,19543877,1030,6.57,0.79,12,0.98,802.00,6660.00,7300,20241010,-27.81,4465,20250409,18.03,5630,-6.39,20250411,4465,18.03,20250409,7300,-27.81,20241010,4465,18.03,20250409,4.00,Y,058630,500,97 억,,2315141,N,N,19910,N,00,N
20250516,110440,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5310,-70,5,-1.30,859868125,161088,19.61,5390,5400,5290,6990,3770,5380,5337.48,11.85,0,-30702,5626,5502,5306,5182,4986,5565,5245,98,1610,500,3870,10,1,19543877,1038,6.62,0.80,12,0.82,802.00,6660.00,7300,20241010,-27.26,4465,20250409,18.92,5630,-5.68,20250411,4465,18.92,20250409,7300,-27.26,20241010,4465,18.92,20250409,4.00,Y,058630,500,97 억,,2315141,N,N,19910,N,00,N
20250516,100459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5360,-20,5,-0.37,694807925,130115,15.84,5390,5400,5290,6990,3770,5380,5339.49,11.85,0,-25332,5626,5502,5306,5182,4986,5565,5245,98,1610,500,3870,10,1,19543877,1048,6.68,0.80,12,0.67,802.00,6660.00,7300,20241010,-26.58,4465,20250409,20.04,5630,-4.80,20250411,4465,20.04,20250409,7300,-26.58,20241010,4465,20.04,20250409,4.00,Y,058630,500,97 억,,2315141,N,N,19910,N,00,N
20250516,090456,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,-50,5,-0.93,170946130,31816,3.87,5390,5400,5330,6990,3770,5380,5372.61,11.85,0,-9666,5626,5502,5306,5182,4986,5565,5245,98,1610,500,3870,10,1,19543877,1042,6.65,0.80,12,0.16,802.00,6660.00,7300,20241010,-26.99,4465,20250409,19.37,5630,-5.33,20250411,4465,19.37,20250409,7300,-26.99,20241010,4465,19.37,20250409,4.00,Y,058630,500,97 억,,2315141,N,N,19910,N,00,N
20250515,160529,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5380,170,2,3.26,4348803545,818814,684.81,5200,5430,5110,6770,3650,5210,5310.83,12.31,0,-86783,5316,5262,5176,5122,5036,5290,5150,98,1560,500,3750,10,1,19543877,1051,6.71,0.81,12,4.19,802.00,6660.00,7300,20241010,-26.30,4465,20250409,20.49,5630,-4.44,20250411,4465,20.49,20250409,7300,-26.30,20241010,4465,20.49,20250409,4.02,Y,058630,500,97 억,,2404959,N,N,19910,N,00,N
20250515,150534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5370,160,2,3.07,4086582930,769990,643.98,5200,5430,5110,6770,3650,5210,5307.32,12.31,0,-77372,5316,5262,5176,5122,5036,5290,5150,98,1560,500,3750,10,1,19543877,1050,6.70,0.81,12,3.94,802.00,6660.00,7300,20241010,-26.44,4465,20250409,20.27,5630,-4.62,20250411,4465,20.27,20250409,7300,-26.44,20241010,4465,20.27,20250409,4.02,Y,058630,500,97 억,,2404959,N,N,4640,N,00,N
20250515,140535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5380,170,2,3.26,3583964750,675956,565.33,5200,5430,5110,6770,3650,5210,5302.07,12.31,0,-69668,5316,5262,5176,5122,5036,5290,5150,98,1560,500,3750,10,1,19543877,1051,6.71,0.81,12,3.46,802.00,6660.00,7300,20241010,-26.30,4465,20250409,20.49,5630,-4.44,20250411,4465,20.49,20250409,7300,-26.30,20241010,4465,20.49,20250409,4.02,Y,058630,500,97 억,,2404959,N,N,4640,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 160453 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5220 -160 5 -2.97 1708586910 323003 39.33 5390 5400 5200 6990 3770 5380 5289.27 11.85 0 -70004 5626 5502 5306 5182 4986 5565 5245 98 1610 500 3870 10 1 19543877 1020 6.51 0.78 12 1.65 802.00 6660.00 7300 20241010 -28.49 4465 20250409 16.91 5630 -7.28 20250411 4465 16.91 20250409 7300 -28.49 20241010 4465 16.91 20250409 4.00 Y 058630 500 97 억 2315141 N N 14589 N 00 N
3 20250516 150457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5220 -160 5 -2.97 1593495405 300957 36.65 5390 5400 5200 6990 3770 5380 5294.33 11.85 0 -66704 5626 5502 5306 5182 4986 5565 5245 98 1610 500 3870 10 1 19543877 1020 6.51 0.78 12 1.54 802.00 6660.00 7300 20241010 -28.49 4465 20250409 16.91 5630 -7.28 20250411 4465 16.91 20250409 7300 -28.49 20241010 4465 16.91 20250409 4.00 Y 058630 500 97 억 2315141 N N 19910 N 00 N
4 20250516 140455 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5220 -160 5 -2.97 1423531745 268359 32.68 5390 5400 5200 6990 3770 5380 5304.16 11.85 0 -48364 5626 5502 5306 5182 4986 5565 5245 98 1610 500 3870 10 1 19543877 1020 6.51 0.78 12 1.37 802.00 6660.00 7300 20241010 -28.49 4465 20250409 16.91 5630 -7.28 20250411 4465 16.91 20250409 7300 -28.49 20241010 4465 16.91 20250409 4.00 Y 058630 500 97 억 2315141 N N 19910 N 00 N
5 20250516 130455 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5250 -130 5 -2.42 1159962395 217968 26.54 5390 5400 5250 6990 3770 5380 5321.31 11.85 0 -33579 5626 5502 5306 5182 4986 5565 5245 98 1610 500 3870 10 1 19543877 1026 6.55 0.79 12 1.12 802.00 6660.00 7300 20241010 -28.08 4465 20250409 17.58 5630 -6.75 20250411 4465 17.58 20250409 7300 -28.08 20241010 4465 17.58 20250409 4.00 Y 058630 500 97 억 2315141 N N 19910 N 00 N
6 20250516 120454 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5270 -110 5 -2.04 1023453635 192038 23.38 5390 5400 5250 6990 3770 5380 5329.03 11.85 0 -34039 5626 5502 5306 5182 4986 5565 5245 98 1610 500 3870 10 1 19543877 1030 6.57 0.79 12 0.98 802.00 6660.00 7300 20241010 -27.81 4465 20250409 18.03 5630 -6.39 20250411 4465 18.03 20250409 7300 -27.81 20241010 4465 18.03 20250409 4.00 Y 058630 500 97 억 2315141 N N 19910 N 00 N
7 20250516 110440 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5310 -70 5 -1.30 859868125 161088 19.61 5390 5400 5290 6990 3770 5380 5337.48 11.85 0 -30702 5626 5502 5306 5182 4986 5565 5245 98 1610 500 3870 10 1 19543877 1038 6.62 0.80 12 0.82 802.00 6660.00 7300 20241010 -27.26 4465 20250409 18.92 5630 -5.68 20250411 4465 18.92 20250409 7300 -27.26 20241010 4465 18.92 20250409 4.00 Y 058630 500 97 억 2315141 N N 19910 N 00 N
8 20250516 100459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5360 -20 5 -0.37 694807925 130115 15.84 5390 5400 5290 6990 3770 5380 5339.49 11.85 0 -25332 5626 5502 5306 5182 4986 5565 5245 98 1610 500 3870 10 1 19543877 1048 6.68 0.80 12 0.67 802.00 6660.00 7300 20241010 -26.58 4465 20250409 20.04 5630 -4.80 20250411 4465 20.04 20250409 7300 -26.58 20241010 4465 20.04 20250409 4.00 Y 058630 500 97 억 2315141 N N 19910 N 00 N
9 20250516 090456 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5330 -50 5 -0.93 170946130 31816 3.87 5390 5400 5330 6990 3770 5380 5372.61 11.85 0 -9666 5626 5502 5306 5182 4986 5565 5245 98 1610 500 3870 10 1 19543877 1042 6.65 0.80 12 0.16 802.00 6660.00 7300 20241010 -26.99 4465 20250409 19.37 5630 -5.33 20250411 4465 19.37 20250409 7300 -26.99 20241010 4465 19.37 20250409 4.00 Y 058630 500 97 억 2315141 N N 19910 N 00 N
10 20250515 160529 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5380 170 2 3.26 4348803545 818814 684.81 5200 5430 5110 6770 3650 5210 5310.83 12.31 0 -86783 5316 5262 5176 5122 5036 5290 5150 98 1560 500 3750 10 1 19543877 1051 6.71 0.81 12 4.19 802.00 6660.00 7300 20241010 -26.30 4465 20250409 20.49 5630 -4.44 20250411 4465 20.49 20250409 7300 -26.30 20241010 4465 20.49 20250409 4.02 Y 058630 500 97 억 2404959 N N 19910 N 00 N
11 20250515 150534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5370 160 2 3.07 4086582930 769990 643.98 5200 5430 5110 6770 3650 5210 5307.32 12.31 0 -77372 5316 5262 5176 5122 5036 5290 5150 98 1560 500 3750 10 1 19543877 1050 6.70 0.81 12 3.94 802.00 6660.00 7300 20241010 -26.44 4465 20250409 20.27 5630 -4.62 20250411 4465 20.27 20250409 7300 -26.44 20241010 4465 20.27 20250409 4.02 Y 058630 500 97 억 2404959 N N 4640 N 00 N
12 20250515 140535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5380 170 2 3.26 3583964750 675956 565.33 5200 5430 5110 6770 3650 5210 5302.07 12.31 0 -69668 5316 5262 5176 5122 5036 5290 5150 98 1560 500 3750 10 1 19543877 1051 6.71 0.81 12 3.46 802.00 6660.00 7300 20241010 -26.30 4465 20250409 20.49 5630 -4.44 20250411 4465 20.49 20250409 7300 -26.30 20241010 4465 20.49 20250409 4.02 Y 058630 500 97 억 2404959 N N 4640 N 00 N