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
065370/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
20250516,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,-600,5,-6.58,1838868960,212592,114.16,9090,9090,8390,11850,6390,9120,8649.79,0.83,0,25275,9933,9526,9243,8836,8553,9385,8695,37,2730,500,5470,10,1,7383954,629,-154.91,1.69,12,2.88,-55.00,5032.00,15770,20250409,-45.97,3760,20241114,126.60,15770,-45.97,20250409,5030,69.38,20250131,15770,-45.97,20250409,3760,126.60,20241114,2.86,Y,065370,500,36 억,,61190,N,N,554,N,00,N
20250516,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,-690,5,-7.57,1732843770,200115,107.46,9090,9090,8390,11850,6390,9120,8659.24,0.83,0,26010,9933,9526,9243,8836,8553,9385,8695,37,2730,500,5470,10,1,7383954,622,-153.27,1.68,12,2.71,-55.00,5032.00,15770,20250409,-46.54,3760,20241114,124.20,15770,-46.54,20250409,5030,67.59,20250131,15770,-46.54,20250409,3760,124.20,20241114,2.86,Y,065370,500,36 억,,61190,N,N,561,N,00,N
20250516,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-630,5,-6.91,1542899130,177663,95.40,9090,9090,8390,11850,6390,9120,8684.41,0.83,0,24386,9933,9526,9243,8836,8553,9385,8695,37,2730,500,5470,10,1,7383954,627,-154.36,1.69,12,2.41,-55.00,5032.00,15770,20250409,-46.16,3760,20241114,125.80,15770,-46.16,20250409,5030,68.79,20250131,15770,-46.16,20250409,3760,125.80,20241114,2.86,Y,065370,500,36 억,,61190,N,N,561,N,00,N
20250516,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-580,5,-6.36,1417303620,162845,87.44,9090,9090,8390,11850,6390,9120,8703.39,0.83,0,26253,9933,9526,9243,8836,8553,9385,8695,37,2730,500,5470,10,1,7383954,631,-155.27,1.70,12,2.21,-55.00,5032.00,15770,20250409,-45.85,3760,20241114,127.13,15770,-45.85,20250409,5030,69.78,20250131,15770,-45.85,20250409,3760,127.13,20241114,2.86,Y,065370,500,36 억,,61190,N,N,561,N,00,N
20250516,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-630,5,-6.91,1274937180,146053,78.43,9090,9090,8390,11850,6390,9120,8729.28,0.83,0,26662,9933,9526,9243,8836,8553,9385,8695,37,2730,500,5470,10,1,7383954,627,-154.36,1.69,12,1.98,-55.00,5032.00,15770,20250409,-46.16,3760,20241114,125.80,15770,-46.16,20250409,5030,68.79,20250131,15770,-46.16,20250409,3760,125.80,20241114,2.86,Y,065370,500,36 억,,61190,N,N,561,N,00,N
20250516,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-530,5,-5.81,992060645,112768,60.55,9090,9090,8580,11850,6390,9120,8797.36,0.83,0,19036,9933,9526,9243,8836,8553,9385,8695,37,2730,500,5470,10,1,7383954,634,-156.18,1.71,12,1.53,-55.00,5032.00,15770,20250409,-45.53,3760,20241114,128.46,15770,-45.53,20250409,5030,70.78,20250131,15770,-45.53,20250409,3760,128.46,20241114,2.86,Y,065370,500,36 억,,61190,N,N,561,N,00,N
20250516,100512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,-260,5,-2.85,560115180,63082,33.87,9090,9090,8760,11850,6390,9120,8879.16,0.83,0,14036,9933,9526,9243,8836,8553,9385,8695,37,2730,500,5470,10,1,7383954,654,-161.09,1.76,12,0.85,-55.00,5032.00,15770,20250409,-43.82,3760,20241114,135.64,15770,-43.82,20250409,5030,76.14,20250131,15770,-43.82,20250409,3760,135.64,20241114,2.86,Y,065370,500,36 억,,61190,N,N,561,N,00,N
20250516,090510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,-110,5,-1.21,118938810,13396,7.19,9090,9090,8760,11850,6390,9120,8878.68,0.83,0,2731,9933,9526,9243,8836,8553,9385,8695,37,2730,500,5470,10,1,7383954,665,-163.82,1.79,12,0.18,-55.00,5032.00,15770,20250409,-42.87,3760,20241114,139.63,15770,-42.87,20250409,5030,79.13,20250131,15770,-42.87,20250409,3760,139.63,20241114,2.86,Y,065370,500,36 억,,61190,N,N,561,N,00,N
20250515,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-430,5,-4.50,1705341010,184880,104.98,9650,9650,8960,12410,6690,9550,9224.04,1.05,0,-16541,10270,9910,9550,9190,8830,9730,9010,37,2860,500,5730,10,1,7383954,673,-165.82,1.81,12,2.50,-55.00,5032.00,15770,20250409,-42.17,3760,20241114,142.55,15770,-42.17,20250409,5030,81.31,20250131,15770,-42.17,20250409,3760,142.55,20241114,2.98,Y,065370,500,36 억,,77590,N,N,561,N,00,N
20250515,150550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,-480,5,-5.03,1645503750,178246,101.21,9650,9650,9000,12410,6690,9550,9231.64,1.05,0,-16430,10270,9910,9550,9190,8830,9730,9010,37,2860,500,5730,10,1,7383954,670,-164.91,1.80,12,2.41,-55.00,5032.00,15770,20250409,-42.49,3760,20241114,141.22,15770,-42.49,20250409,5030,80.32,20250131,15770,-42.49,20250409,3760,141.22,20241114,2.98,Y,065370,500,36 억,,77590,N,N,27,N,00,N
20250515,140551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-390,5,-4.08,1349804945,145487,82.61,9650,9650,9090,12410,6690,9550,9277.84,1.05,0,-13826,10270,9910,9550,9190,8830,9730,9010,37,2860,500,5730,10,1,7383954,676,-166.55,1.82,12,1.97,-55.00,5032.00,15770,20250409,-41.92,3760,20241114,143.62,15770,-41.92,20250409,5030,82.11,20250131,15770,-41.92,20250409,3760,143.62,20241114,2.98,Y,065370,500,36 억,,77590,N,N,27,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 160507 57 100.00 KOSDAQ IT 서비스 N N N N N 8520 -600 5 -6.58 1838868960 212592 114.16 9090 9090 8390 11850 6390 9120 8649.79 0.83 0 25275 9933 9526 9243 8836 8553 9385 8695 37 2730 500 5470 10 1 7383954 629 -154.91 1.69 12 2.88 -55.00 5032.00 15770 20250409 -45.97 3760 20241114 126.60 15770 -45.97 20250409 5030 69.38 20250131 15770 -45.97 20250409 3760 126.60 20241114 2.86 Y 065370 500 36 억 61190 N N 554 N 00 N
3 20250516 150511 57 100.00 KOSDAQ IT 서비스 N N N N N 8430 -690 5 -7.57 1732843770 200115 107.46 9090 9090 8390 11850 6390 9120 8659.24 0.83 0 26010 9933 9526 9243 8836 8553 9385 8695 37 2730 500 5470 10 1 7383954 622 -153.27 1.68 12 2.71 -55.00 5032.00 15770 20250409 -46.54 3760 20241114 124.20 15770 -46.54 20250409 5030 67.59 20250131 15770 -46.54 20250409 3760 124.20 20241114 2.86 Y 065370 500 36 억 61190 N N 561 N 00 N
4 20250516 140509 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 -630 5 -6.91 1542899130 177663 95.40 9090 9090 8390 11850 6390 9120 8684.41 0.83 0 24386 9933 9526 9243 8836 8553 9385 8695 37 2730 500 5470 10 1 7383954 627 -154.36 1.69 12 2.41 -55.00 5032.00 15770 20250409 -46.16 3760 20241114 125.80 15770 -46.16 20250409 5030 68.79 20250131 15770 -46.16 20250409 3760 125.80 20241114 2.86 Y 065370 500 36 억 61190 N N 561 N 00 N
5 20250516 130508 57 100.00 KOSDAQ IT 서비스 N N N N N 8540 -580 5 -6.36 1417303620 162845 87.44 9090 9090 8390 11850 6390 9120 8703.39 0.83 0 26253 9933 9526 9243 8836 8553 9385 8695 37 2730 500 5470 10 1 7383954 631 -155.27 1.70 12 2.21 -55.00 5032.00 15770 20250409 -45.85 3760 20241114 127.13 15770 -45.85 20250409 5030 69.78 20250131 15770 -45.85 20250409 3760 127.13 20241114 2.86 Y 065370 500 36 억 61190 N N 561 N 00 N
6 20250516 120509 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 -630 5 -6.91 1274937180 146053 78.43 9090 9090 8390 11850 6390 9120 8729.28 0.83 0 26662 9933 9526 9243 8836 8553 9385 8695 37 2730 500 5470 10 1 7383954 627 -154.36 1.69 12 1.98 -55.00 5032.00 15770 20250409 -46.16 3760 20241114 125.80 15770 -46.16 20250409 5030 68.79 20250131 15770 -46.16 20250409 3760 125.80 20241114 2.86 Y 065370 500 36 억 61190 N N 561 N 00 N
7 20250516 110452 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -530 5 -5.81 992060645 112768 60.55 9090 9090 8580 11850 6390 9120 8797.36 0.83 0 19036 9933 9526 9243 8836 8553 9385 8695 37 2730 500 5470 10 1 7383954 634 -156.18 1.71 12 1.53 -55.00 5032.00 15770 20250409 -45.53 3760 20241114 128.46 15770 -45.53 20250409 5030 70.78 20250131 15770 -45.53 20250409 3760 128.46 20241114 2.86 Y 065370 500 36 억 61190 N N 561 N 00 N
8 20250516 100512 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 -260 5 -2.85 560115180 63082 33.87 9090 9090 8760 11850 6390 9120 8879.16 0.83 0 14036 9933 9526 9243 8836 8553 9385 8695 37 2730 500 5470 10 1 7383954 654 -161.09 1.76 12 0.85 -55.00 5032.00 15770 20250409 -43.82 3760 20241114 135.64 15770 -43.82 20250409 5030 76.14 20250131 15770 -43.82 20250409 3760 135.64 20241114 2.86 Y 065370 500 36 억 61190 N N 561 N 00 N
9 20250516 090510 57 100.00 KOSDAQ IT 서비스 N N N N N 9010 -110 5 -1.21 118938810 13396 7.19 9090 9090 8760 11850 6390 9120 8878.68 0.83 0 2731 9933 9526 9243 8836 8553 9385 8695 37 2730 500 5470 10 1 7383954 665 -163.82 1.79 12 0.18 -55.00 5032.00 15770 20250409 -42.87 3760 20241114 139.63 15770 -42.87 20250409 5030 79.13 20250131 15770 -42.87 20250409 3760 139.63 20241114 2.86 Y 065370 500 36 억 61190 N N 561 N 00 N
10 20250515 160545 57 100.00 KOSDAQ IT 서비스 N N N N N 9120 -430 5 -4.50 1705341010 184880 104.98 9650 9650 8960 12410 6690 9550 9224.04 1.05 0 -16541 10270 9910 9550 9190 8830 9730 9010 37 2860 500 5730 10 1 7383954 673 -165.82 1.81 12 2.50 -55.00 5032.00 15770 20250409 -42.17 3760 20241114 142.55 15770 -42.17 20250409 5030 81.31 20250131 15770 -42.17 20250409 3760 142.55 20241114 2.98 Y 065370 500 36 억 77590 N N 561 N 00 N
11 20250515 150550 57 100.00 KOSDAQ IT 서비스 N N N N N 9070 -480 5 -5.03 1645503750 178246 101.21 9650 9650 9000 12410 6690 9550 9231.64 1.05 0 -16430 10270 9910 9550 9190 8830 9730 9010 37 2860 500 5730 10 1 7383954 670 -164.91 1.80 12 2.41 -55.00 5032.00 15770 20250409 -42.49 3760 20241114 141.22 15770 -42.49 20250409 5030 80.32 20250131 15770 -42.49 20250409 3760 141.22 20241114 2.98 Y 065370 500 36 억 77590 N N 27 N 00 N
12 20250515 140551 57 100.00 KOSDAQ IT 서비스 N N N N N 9160 -390 5 -4.08 1349804945 145487 82.61 9650 9650 9090 12410 6690 9550 9277.84 1.05 0 -13826 10270 9910 9550 9190 8830 9730 9010 37 2860 500 5730 10 1 7383954 676 -166.55 1.82 12 1.97 -55.00 5032.00 15770 20250409 -41.92 3760 20241114 143.62 15770 -41.92 20250409 5030 82.11 20250131 15770 -41.92 20250409 3760 143.62 20241114 2.98 Y 065370 500 36 억 77590 N N 27 N 00 N