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
067730/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
20250516,160516,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3445,145,2,4.39,638044621,185793,336.16,3395,3540,3310,4290,2310,3300,3434.17,2.63,0,6851,3413,3356,3313,3256,3213,3335,3235,48,990,500,2310,5,1,9673922,333,13.84,1.78,12,1.92,249.00,1936.00,3540,20250516,-2.68,2250,20240805,53.11,3540,-2.68,20250516,2495,38.08,20250203,3540,-2.68,20250516,2250,53.11,20240805,0.01,Y,067730,500,48 억,,254006,N,N,0,N,00,N
20250516,150521,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3465,165,2,5.00,583191551,169835,307.29,3395,3540,3310,4290,2310,3300,3433.87,2.63,0,1999,3413,3356,3313,3256,3213,3335,3235,48,990,500,2310,5,1,9673922,335,13.92,1.79,12,1.76,249.00,1936.00,3540,20250516,-2.12,2250,20240805,54.00,3540,-2.12,20250516,2495,38.88,20250203,3540,-2.12,20250516,2250,54.00,20240805,0.01,Y,067730,500,48 억,,254006,N,N,0,N,00,N
20250516,140519,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3495,195,2,5.91,535506425,156100,282.44,3395,3540,3310,4290,2310,3300,3430.53,2.63,0,985,3413,3356,3313,3256,3213,3335,3235,48,990,500,2310,5,1,9673922,338,14.04,1.81,12,1.61,249.00,1936.00,3540,20250516,-1.27,2250,20240805,55.33,3540,-1.27,20250516,2495,40.08,20250203,3540,-1.27,20250516,2250,55.33,20240805,0.01,Y,067730,500,48 억,,254006,N,N,0,N,00,N
20250516,130518,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3480,180,2,5.45,494584054,144340,261.16,3395,3540,3310,4290,2310,3300,3426.52,2.63,0,709,3413,3356,3313,3256,3213,3335,3235,48,990,500,2310,5,1,9673922,337,13.98,1.80,12,1.49,249.00,1936.00,3540,20250516,-1.69,2250,20240805,54.67,3540,-1.69,20250516,2495,39.48,20250203,3540,-1.69,20250516,2250,54.67,20240805,0.01,Y,067730,500,48 억,,254006,N,N,0,N,00,N
20250516,120519,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3450,150,2,4.55,313870304,92535,167.43,3395,3465,3310,4290,2310,3300,3391.91,2.63,0,2699,3413,3356,3313,3256,3213,3335,3235,48,990,500,2310,5,1,9673922,334,13.86,1.78,12,0.96,249.00,1936.00,3465,20250516,-0.43,2250,20240805,53.33,3465,-0.43,20250516,2495,38.28,20250203,3465,-0.43,20250516,2250,53.33,20240805,0.01,Y,067730,500,48 억,,254006,N,N,0,N,00,N
20250516,110501,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3430,130,2,3.94,269100004,79468,143.78,3395,3465,3310,4290,2310,3300,3386.27,2.63,0,4744,3413,3356,3313,3256,3213,3335,3235,48,990,500,2310,5,1,9673922,332,13.78,1.77,12,0.82,249.00,1936.00,3465,20250516,-1.01,2250,20240805,52.44,3465,-1.01,20250516,2495,37.47,20250203,3465,-1.01,20250516,2250,52.44,20240805,0.01,Y,067730,500,48 억,,254006,N,N,0,N,00,N
20250516,100522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,60,2,1.82,149630150,44458,80.44,3395,3400,3310,4290,2310,3300,3365.65,2.63,0,1311,3413,3356,3313,3256,3213,3335,3235,48,990,500,2310,5,1,9673922,325,13.49,1.74,12,0.46,249.00,1936.00,3405,20250408,-1.32,2250,20240805,49.33,3405,-1.32,20250408,2495,34.67,20250203,3405,-1.32,20250408,2250,49.33,20240805,0.01,Y,067730,500,48 억,,254006,N,N,0,N,00,N
20250516,090520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,45,2,1.36,29843470,8888,16.08,3395,3395,3310,4290,2310,3300,3357.73,2.63,0,-1628,3413,3356,3313,3256,3213,3335,3235,48,990,500,2310,5,1,9673922,324,13.43,1.73,12,0.09,249.00,1936.00,3405,20250408,-1.76,2250,20240805,48.67,3405,-1.76,20250408,2495,34.07,20250203,3405,-1.76,20250408,2250,48.67,20240805,0.01,Y,067730,500,48 억,,254006,N,N,0,N,00,N
20250515,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,15,2,0.46,183218930,55239,63.37,3340,3370,3270,4270,2300,3285,3316.84,2.64,0,-1411,3398,3341,3313,3256,3228,3327,3242,48,985,500,2290,5,1,9673922,319,13.25,1.70,12,0.57,249.00,1936.00,3405,20250408,-3.08,2250,20240805,46.67,3405,-3.08,20250408,2495,32.26,20250203,3405,-3.08,20250408,2250,46.67,20240805,0.01,Y,067730,500,48 억,,255006,N,N,0,N,00,N
20250515,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,50,2,1.52,158733870,47870,54.91,3340,3370,3270,4270,2300,3285,3315.94,2.64,0,-971,3398,3341,3313,3256,3228,3327,3242,48,985,500,2290,5,1,9673922,323,13.39,1.72,12,0.49,249.00,1936.00,3405,20250408,-2.06,2250,20240805,48.22,3405,-2.06,20250408,2495,33.67,20250203,3405,-2.06,20250408,2250,48.22,20240805,0.01,Y,067730,500,48 억,,255006,N,N,0,N,00,N
20250515,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,30,2,0.91,139220780,42008,48.19,3340,3370,3270,4270,2300,3285,3314.15,2.64,0,-621,3398,3341,3313,3256,3228,3327,3242,48,985,500,2290,5,1,9673922,321,13.31,1.71,12,0.43,249.00,1936.00,3405,20250408,-2.64,2250,20240805,47.33,3405,-2.64,20250408,2495,32.87,20250203,3405,-2.64,20250408,2250,47.33,20240805,0.01,Y,067730,500,48 억,,255006,N,N,0,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 160516 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3445 145 2 4.39 638044621 185793 336.16 3395 3540 3310 4290 2310 3300 3434.17 2.63 0 6851 3413 3356 3313 3256 3213 3335 3235 48 990 500 2310 5 1 9673922 333 13.84 1.78 12 1.92 249.00 1936.00 3540 20250516 -2.68 2250 20240805 53.11 3540 -2.68 20250516 2495 38.08 20250203 3540 -2.68 20250516 2250 53.11 20240805 0.01 Y 067730 500 48 억 254006 N N 0 N 00 N
3 20250516 150521 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3465 165 2 5.00 583191551 169835 307.29 3395 3540 3310 4290 2310 3300 3433.87 2.63 0 1999 3413 3356 3313 3256 3213 3335 3235 48 990 500 2310 5 1 9673922 335 13.92 1.79 12 1.76 249.00 1936.00 3540 20250516 -2.12 2250 20240805 54.00 3540 -2.12 20250516 2495 38.88 20250203 3540 -2.12 20250516 2250 54.00 20240805 0.01 Y 067730 500 48 억 254006 N N 0 N 00 N
4 20250516 140519 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3495 195 2 5.91 535506425 156100 282.44 3395 3540 3310 4290 2310 3300 3430.53 2.63 0 985 3413 3356 3313 3256 3213 3335 3235 48 990 500 2310 5 1 9673922 338 14.04 1.81 12 1.61 249.00 1936.00 3540 20250516 -1.27 2250 20240805 55.33 3540 -1.27 20250516 2495 40.08 20250203 3540 -1.27 20250516 2250 55.33 20240805 0.01 Y 067730 500 48 억 254006 N N 0 N 00 N
5 20250516 130518 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3480 180 2 5.45 494584054 144340 261.16 3395 3540 3310 4290 2310 3300 3426.52 2.63 0 709 3413 3356 3313 3256 3213 3335 3235 48 990 500 2310 5 1 9673922 337 13.98 1.80 12 1.49 249.00 1936.00 3540 20250516 -1.69 2250 20240805 54.67 3540 -1.69 20250516 2495 39.48 20250203 3540 -1.69 20250516 2250 54.67 20240805 0.01 Y 067730 500 48 억 254006 N N 0 N 00 N
6 20250516 120519 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3450 150 2 4.55 313870304 92535 167.43 3395 3465 3310 4290 2310 3300 3391.91 2.63 0 2699 3413 3356 3313 3256 3213 3335 3235 48 990 500 2310 5 1 9673922 334 13.86 1.78 12 0.96 249.00 1936.00 3465 20250516 -0.43 2250 20240805 53.33 3465 -0.43 20250516 2495 38.28 20250203 3465 -0.43 20250516 2250 53.33 20240805 0.01 Y 067730 500 48 억 254006 N N 0 N 00 N
7 20250516 110501 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3430 130 2 3.94 269100004 79468 143.78 3395 3465 3310 4290 2310 3300 3386.27 2.63 0 4744 3413 3356 3313 3256 3213 3335 3235 48 990 500 2310 5 1 9673922 332 13.78 1.77 12 0.82 249.00 1936.00 3465 20250516 -1.01 2250 20240805 52.44 3465 -1.01 20250516 2495 37.47 20250203 3465 -1.01 20250516 2250 52.44 20240805 0.01 Y 067730 500 48 억 254006 N N 0 N 00 N
8 20250516 100522 57 100.00 KOSDAQ IT 서비스 N N N N N 3360 60 2 1.82 149630150 44458 80.44 3395 3400 3310 4290 2310 3300 3365.65 2.63 0 1311 3413 3356 3313 3256 3213 3335 3235 48 990 500 2310 5 1 9673922 325 13.49 1.74 12 0.46 249.00 1936.00 3405 20250408 -1.32 2250 20240805 49.33 3405 -1.32 20250408 2495 34.67 20250203 3405 -1.32 20250408 2250 49.33 20240805 0.01 Y 067730 500 48 억 254006 N N 0 N 00 N
9 20250516 090520 57 100.00 KOSDAQ IT 서비스 N N N N N 3345 45 2 1.36 29843470 8888 16.08 3395 3395 3310 4290 2310 3300 3357.73 2.63 0 -1628 3413 3356 3313 3256 3213 3335 3235 48 990 500 2310 5 1 9673922 324 13.43 1.73 12 0.09 249.00 1936.00 3405 20250408 -1.76 2250 20240805 48.67 3405 -1.76 20250408 2495 34.07 20250203 3405 -1.76 20250408 2250 48.67 20240805 0.01 Y 067730 500 48 억 254006 N N 0 N 00 N
10 20250515 160556 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 15 2 0.46 183218930 55239 63.37 3340 3370 3270 4270 2300 3285 3316.84 2.64 0 -1411 3398 3341 3313 3256 3228 3327 3242 48 985 500 2290 5 1 9673922 319 13.25 1.70 12 0.57 249.00 1936.00 3405 20250408 -3.08 2250 20240805 46.67 3405 -3.08 20250408 2495 32.26 20250203 3405 -3.08 20250408 2250 46.67 20240805 0.01 Y 067730 500 48 억 255006 N N 0 N 00 N
11 20250515 150601 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 50 2 1.52 158733870 47870 54.91 3340 3370 3270 4270 2300 3285 3315.94 2.64 0 -971 3398 3341 3313 3256 3228 3327 3242 48 985 500 2290 5 1 9673922 323 13.39 1.72 12 0.49 249.00 1936.00 3405 20250408 -2.06 2250 20240805 48.22 3405 -2.06 20250408 2495 33.67 20250203 3405 -2.06 20250408 2250 48.22 20240805 0.01 Y 067730 500 48 억 255006 N N 0 N 00 N
12 20250515 140603 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 30 2 0.91 139220780 42008 48.19 3340 3370 3270 4270 2300 3285 3314.15 2.64 0 -621 3398 3341 3313 3256 3228 3327 3242 48 985 500 2290 5 1 9673922 321 13.31 1.71 12 0.43 249.00 1936.00 3405 20250408 -2.64 2250 20240805 47.33 3405 -2.64 20250408 2495 32.87 20250203 3405 -2.64 20250408 2250 47.33 20240805 0.01 Y 067730 500 48 억 255006 N N 0 N 00 N