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
067000/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
20250516,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1640,-37,5,-2.21,133451598,81037,128.41,1676,1689,1635,2180,1174,1677,1646.80,2.08,0,5764,1719,1697,1678,1656,1637,1688,1647,354,503,500,1200,1,1,69903446,1146,-20.76,1.20,12,0.12,-79.00,1366.00,2630,20240510,-37.64,1300,20241115,26.15,1759,-6.77,20250411,1361,20.50,20250409,2575,-36.31,20240520,1300,26.15,20241115,1.71,Y,067000,500,353 억,,1450615,N,N,7145,N,00,N
20250516,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1643,-34,5,-2.03,115670939,70238,111.30,1676,1689,1635,2180,1174,1677,1646.84,2.08,0,3149,1719,1697,1678,1656,1637,1688,1647,354,503,500,1200,1,1,69903446,1149,-20.80,1.20,12,0.10,-79.00,1366.00,2630,20240510,-37.53,1300,20241115,26.38,1759,-6.59,20250411,1361,20.72,20250409,2575,-36.19,20240520,1300,26.38,20241115,1.71,Y,067000,500,353 억,,1450615,N,N,6697,N,00,N
20250516,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1644,-33,5,-1.97,94151367,57118,90.51,1676,1689,1640,2180,1174,1677,1648.37,2.08,0,4543,1719,1697,1678,1656,1637,1688,1647,354,503,500,1200,1,1,69903446,1149,-20.81,1.20,12,0.08,-79.00,1366.00,2630,20240510,-37.49,1300,20241115,26.46,1759,-6.54,20250411,1361,20.79,20250409,2575,-36.16,20240520,1300,26.46,20241115,1.71,Y,067000,500,353 억,,1450615,N,N,6697,N,00,N
20250516,130515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1642,-35,5,-2.09,81301145,49295,78.11,1676,1689,1640,2180,1174,1677,1649.28,2.08,0,5842,1719,1697,1678,1656,1637,1688,1647,354,503,500,1200,1,1,69903446,1148,-20.78,1.20,12,0.07,-79.00,1366.00,2630,20240510,-37.57,1300,20241115,26.31,1759,-6.65,20250411,1361,20.65,20250409,2575,-36.23,20240520,1300,26.31,20241115,1.71,Y,067000,500,353 억,,1450615,N,N,6697,N,00,N
20250516,120516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1643,-34,5,-2.03,76863528,46595,73.83,1676,1689,1640,2180,1174,1677,1649.61,2.08,0,5191,1719,1697,1678,1656,1637,1688,1647,354,503,500,1200,1,1,69903446,1149,-20.80,1.20,12,0.07,-79.00,1366.00,2630,20240510,-37.53,1300,20241115,26.38,1759,-6.59,20250411,1361,20.72,20250409,2575,-36.19,20240520,1300,26.38,20241115,1.71,Y,067000,500,353 억,,1450615,N,N,6697,N,00,N
20250516,110459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1648,-29,5,-1.73,61707374,37365,59.21,1676,1689,1640,2180,1174,1677,1651.48,2.08,0,2213,1719,1697,1678,1656,1637,1688,1647,354,503,500,1200,1,1,69903446,1152,-20.86,1.21,12,0.05,-79.00,1366.00,2630,20240510,-37.34,1300,20241115,26.77,1759,-6.31,20250411,1361,21.09,20250409,2575,-36.00,20240520,1300,26.77,20241115,1.71,Y,067000,500,353 억,,1450615,N,N,6697,N,00,N
20250516,100519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1656,-21,5,-1.25,37513490,22639,35.87,1676,1689,1643,2180,1174,1677,1657.03,2.08,0,303,1719,1697,1678,1656,1637,1688,1647,354,503,500,1200,1,1,69903446,1158,-20.96,1.21,12,0.03,-79.00,1366.00,2630,20240510,-37.03,1300,20241115,27.38,1759,-5.86,20250411,1361,21.68,20250409,2575,-35.69,20240520,1300,27.38,20241115,1.71,Y,067000,500,353 억,,1450615,N,N,6697,N,00,N
20250516,090517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,3,2,0.18,533939,318,0.50,1676,1689,1675,2180,1174,1677,1679.05,2.08,0,63,1719,1697,1678,1656,1637,1688,1647,354,503,500,1200,1,1,69903446,1174,-21.27,1.23,12,0.00,-79.00,1366.00,2630,20240510,-36.12,1300,20241115,29.23,1759,-4.49,20250411,1361,23.44,20250409,2575,-34.76,20240520,1300,29.23,20241115,1.71,Y,067000,500,353 억,,1450615,N,N,6697,N,00,N
20250515,160553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,-11,5,-0.65,105358852,63088,63.67,1700,1700,1659,2190,1182,1688,1670.03,2.08,0,-7576,1712,1699,1677,1664,1642,1706,1671,354,502,500,1210,1,1,69903446,1172,-21.23,1.23,12,0.09,-79.00,1366.00,2630,20240510,-36.24,1300,20241115,29.00,1759,-4.66,20250411,1361,23.22,20250409,2575,-34.87,20240520,1300,29.00,20241115,1.71,Y,067000,500,353 억,,1457384,N,N,6697,N,00,N
20250515,150558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1672,-16,5,-0.95,92340086,55341,55.85,1700,1700,1659,2190,1182,1688,1668.57,2.08,0,-11055,1712,1699,1677,1664,1642,1706,1671,354,502,500,1210,1,1,69903446,1169,-21.16,1.22,12,0.08,-79.00,1366.00,2630,20240510,-36.43,1300,20241115,28.62,1759,-4.95,20250411,1361,22.85,20250409,2575,-35.07,20240520,1300,28.62,20241115,1.71,Y,067000,500,353 억,,1457384,N,N,19349,N,00,N
20250515,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1663,-25,5,-1.48,84628826,50719,51.19,1700,1700,1659,2190,1182,1688,1668.58,2.08,0,-10146,1712,1699,1677,1664,1642,1706,1671,354,502,500,1210,1,1,69903446,1162,-21.05,1.22,12,0.07,-79.00,1366.00,2630,20240510,-36.77,1300,20241115,27.92,1759,-5.46,20250411,1361,22.19,20250409,2575,-35.42,20240520,1300,27.92,20241115,1.71,Y,067000,500,353 억,,1457384,N,N,19349,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 160513 57 100.00 KOSDAQ IT 서비스 N N N N N 1640 -37 5 -2.21 133451598 81037 128.41 1676 1689 1635 2180 1174 1677 1646.80 2.08 0 5764 1719 1697 1678 1656 1637 1688 1647 354 503 500 1200 1 1 69903446 1146 -20.76 1.20 12 0.12 -79.00 1366.00 2630 20240510 -37.64 1300 20241115 26.15 1759 -6.77 20250411 1361 20.50 20250409 2575 -36.31 20240520 1300 26.15 20241115 1.71 Y 067000 500 353 억 1450615 N N 7145 N 00 N
3 20250516 150518 57 100.00 KOSDAQ IT 서비스 N N N N N 1643 -34 5 -2.03 115670939 70238 111.30 1676 1689 1635 2180 1174 1677 1646.84 2.08 0 3149 1719 1697 1678 1656 1637 1688 1647 354 503 500 1200 1 1 69903446 1149 -20.80 1.20 12 0.10 -79.00 1366.00 2630 20240510 -37.53 1300 20241115 26.38 1759 -6.59 20250411 1361 20.72 20250409 2575 -36.19 20240520 1300 26.38 20241115 1.71 Y 067000 500 353 억 1450615 N N 6697 N 00 N
4 20250516 140516 57 100.00 KOSDAQ IT 서비스 N N N N N 1644 -33 5 -1.97 94151367 57118 90.51 1676 1689 1640 2180 1174 1677 1648.37 2.08 0 4543 1719 1697 1678 1656 1637 1688 1647 354 503 500 1200 1 1 69903446 1149 -20.81 1.20 12 0.08 -79.00 1366.00 2630 20240510 -37.49 1300 20241115 26.46 1759 -6.54 20250411 1361 20.79 20250409 2575 -36.16 20240520 1300 26.46 20241115 1.71 Y 067000 500 353 억 1450615 N N 6697 N 00 N
5 20250516 130515 57 100.00 KOSDAQ IT 서비스 N N N N N 1642 -35 5 -2.09 81301145 49295 78.11 1676 1689 1640 2180 1174 1677 1649.28 2.08 0 5842 1719 1697 1678 1656 1637 1688 1647 354 503 500 1200 1 1 69903446 1148 -20.78 1.20 12 0.07 -79.00 1366.00 2630 20240510 -37.57 1300 20241115 26.31 1759 -6.65 20250411 1361 20.65 20250409 2575 -36.23 20240520 1300 26.31 20241115 1.71 Y 067000 500 353 억 1450615 N N 6697 N 00 N
6 20250516 120516 57 100.00 KOSDAQ IT 서비스 N N N N N 1643 -34 5 -2.03 76863528 46595 73.83 1676 1689 1640 2180 1174 1677 1649.61 2.08 0 5191 1719 1697 1678 1656 1637 1688 1647 354 503 500 1200 1 1 69903446 1149 -20.80 1.20 12 0.07 -79.00 1366.00 2630 20240510 -37.53 1300 20241115 26.38 1759 -6.59 20250411 1361 20.72 20250409 2575 -36.19 20240520 1300 26.38 20241115 1.71 Y 067000 500 353 억 1450615 N N 6697 N 00 N
7 20250516 110459 57 100.00 KOSDAQ IT 서비스 N N N N N 1648 -29 5 -1.73 61707374 37365 59.21 1676 1689 1640 2180 1174 1677 1651.48 2.08 0 2213 1719 1697 1678 1656 1637 1688 1647 354 503 500 1200 1 1 69903446 1152 -20.86 1.21 12 0.05 -79.00 1366.00 2630 20240510 -37.34 1300 20241115 26.77 1759 -6.31 20250411 1361 21.09 20250409 2575 -36.00 20240520 1300 26.77 20241115 1.71 Y 067000 500 353 억 1450615 N N 6697 N 00 N
8 20250516 100519 57 100.00 KOSDAQ IT 서비스 N N N N N 1656 -21 5 -1.25 37513490 22639 35.87 1676 1689 1643 2180 1174 1677 1657.03 2.08 0 303 1719 1697 1678 1656 1637 1688 1647 354 503 500 1200 1 1 69903446 1158 -20.96 1.21 12 0.03 -79.00 1366.00 2630 20240510 -37.03 1300 20241115 27.38 1759 -5.86 20250411 1361 21.68 20250409 2575 -35.69 20240520 1300 27.38 20241115 1.71 Y 067000 500 353 억 1450615 N N 6697 N 00 N
9 20250516 090517 57 100.00 KOSDAQ IT 서비스 N N N N N 1680 3 2 0.18 533939 318 0.50 1676 1689 1675 2180 1174 1677 1679.05 2.08 0 63 1719 1697 1678 1656 1637 1688 1647 354 503 500 1200 1 1 69903446 1174 -21.27 1.23 12 0.00 -79.00 1366.00 2630 20240510 -36.12 1300 20241115 29.23 1759 -4.49 20250411 1361 23.44 20250409 2575 -34.76 20240520 1300 29.23 20241115 1.71 Y 067000 500 353 억 1450615 N N 6697 N 00 N
10 20250515 160553 57 100.00 KOSDAQ IT 서비스 N N N N N 1677 -11 5 -0.65 105358852 63088 63.67 1700 1700 1659 2190 1182 1688 1670.03 2.08 0 -7576 1712 1699 1677 1664 1642 1706 1671 354 502 500 1210 1 1 69903446 1172 -21.23 1.23 12 0.09 -79.00 1366.00 2630 20240510 -36.24 1300 20241115 29.00 1759 -4.66 20250411 1361 23.22 20250409 2575 -34.87 20240520 1300 29.00 20241115 1.71 Y 067000 500 353 억 1457384 N N 6697 N 00 N
11 20250515 150558 57 100.00 KOSDAQ IT 서비스 N N N N N 1672 -16 5 -0.95 92340086 55341 55.85 1700 1700 1659 2190 1182 1688 1668.57 2.08 0 -11055 1712 1699 1677 1664 1642 1706 1671 354 502 500 1210 1 1 69903446 1169 -21.16 1.22 12 0.08 -79.00 1366.00 2630 20240510 -36.43 1300 20241115 28.62 1759 -4.95 20250411 1361 22.85 20250409 2575 -35.07 20240520 1300 28.62 20241115 1.71 Y 067000 500 353 억 1457384 N N 19349 N 00 N
12 20250515 140559 57 100.00 KOSDAQ IT 서비스 N N N N N 1663 -25 5 -1.48 84628826 50719 51.19 1700 1700 1659 2190 1182 1688 1668.58 2.08 0 -10146 1712 1699 1677 1664 1642 1706 1671 354 502 500 1210 1 1 69903446 1162 -21.05 1.22 12 0.07 -79.00 1366.00 2630 20240510 -36.77 1300 20241115 27.92 1759 -5.46 20250411 1361 22.19 20250409 2575 -35.42 20240520 1300 27.92 20241115 1.71 Y 067000 500 353 억 1457384 N N 19349 N 00 N