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
067920/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
20250516,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,-160,5,-2.86,201018050,36613,112.98,5590,5590,5430,7260,3920,5590,5490.35,5.06,0,-11723,5736,5662,5586,5512,5436,5700,5550,55,1670,500,4130,10,1,10996119,597,9.16,0.72,12,0.33,593.00,7576.00,6400,20240508,-15.16,4730,20241115,14.80,5800,-6.38,20250116,4875,11.38,20250409,6220,-12.70,20240516,4730,14.80,20241115,0.77,Y,067920,500,54 억,,556947,N,N,2722,N,00,N
20250516,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,-150,5,-2.68,183701640,33430,103.16,5590,5590,5440,7260,3920,5590,5495.11,5.06,0,-12102,5736,5662,5586,5512,5436,5700,5550,55,1670,500,4130,10,1,10996119,598,9.17,0.72,12,0.30,593.00,7576.00,6400,20240508,-15.00,4730,20241115,15.01,5800,-6.21,20250116,4875,11.59,20250409,6220,-12.54,20240516,4730,15.01,20241115,0.77,Y,067920,500,54 억,,556947,N,N,2657,N,00,N
20250516,140520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,-130,5,-2.33,137400430,24943,76.97,5590,5590,5460,7260,3920,5590,5508.58,5.06,0,-10628,5736,5662,5586,5512,5436,5700,5550,55,1670,500,4130,10,1,10996119,600,9.21,0.72,12,0.23,593.00,7576.00,6400,20240508,-14.69,4730,20241115,15.43,5800,-5.86,20250116,4875,12.00,20250409,6220,-12.22,20240516,4730,15.43,20241115,0.77,Y,067920,500,54 억,,556947,N,N,2657,N,00,N
20250516,130519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-100,5,-1.79,125518980,22770,70.26,5590,5590,5470,7260,3920,5590,5512.47,5.06,0,-9188,5736,5662,5586,5512,5436,5700,5550,55,1670,500,4130,10,1,10996119,604,9.26,0.72,12,0.21,593.00,7576.00,6400,20240508,-14.22,4730,20241115,16.07,5800,-5.34,20250116,4875,12.62,20250409,6220,-11.74,20240516,4730,16.07,20241115,0.77,Y,067920,500,54 억,,556947,N,N,2657,N,00,N
20250516,120520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-90,5,-1.61,101779810,18445,56.92,5590,5590,5500,7260,3920,5590,5518.02,5.06,0,-5916,5736,5662,5586,5512,5436,5700,5550,55,1670,500,4130,10,1,10996119,605,9.27,0.73,12,0.17,593.00,7576.00,6400,20240508,-14.06,4730,20241115,16.28,5800,-5.17,20250116,4875,12.82,20250409,6220,-11.58,20240516,4730,16.28,20241115,0.77,Y,067920,500,54 억,,556947,N,N,2657,N,00,N
20250516,110502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,-50,5,-0.89,83418240,15113,46.63,5590,5590,5500,7260,3920,5590,5519.63,5.06,0,-4333,5736,5662,5586,5512,5436,5700,5550,55,1670,500,4130,10,1,10996119,609,9.34,0.73,12,0.14,593.00,7576.00,6400,20240508,-13.44,4730,20241115,17.12,5800,-4.48,20250116,4875,13.64,20250409,6220,-10.93,20240516,4730,17.12,20241115,0.77,Y,067920,500,54 억,,556947,N,N,2657,N,00,N
20250516,100523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-80,5,-1.43,51403810,9304,28.71,5590,5590,5500,7260,3920,5590,5524.92,5.06,0,-4665,5736,5662,5586,5512,5436,5700,5550,55,1670,500,4130,10,1,10996119,606,9.29,0.73,12,0.08,593.00,7576.00,6400,20240508,-13.91,4730,20241115,16.49,5800,-5.00,20250116,4875,13.03,20250409,6220,-11.41,20240516,4730,16.49,20241115,0.77,Y,067920,500,54 억,,556947,N,N,2657,N,00,N
20250516,090521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,-20,5,-0.36,6061850,1092,3.37,5590,5590,5530,7260,3920,5590,5551.14,5.06,0,28,5736,5662,5586,5512,5436,5700,5550,55,1670,500,4130,10,1,10996119,612,9.39,0.74,12,0.01,593.00,7576.00,6400,20240508,-12.97,4730,20241115,17.76,5800,-3.97,20250116,4875,14.26,20250409,6220,-10.45,20240516,4730,17.76,20241115,0.77,Y,067920,500,54 억,,556947,N,N,2657,N,00,N
20250515,160557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,30,2,0.54,180905550,32403,108.69,5570,5660,5510,7220,3900,5560,5582.99,5.02,0,4394,5660,5610,5540,5490,5420,5620,5500,55,1660,500,4110,10,1,10996119,615,9.43,0.74,12,0.29,593.00,7576.00,6400,20240508,-12.66,4730,20241115,18.18,5800,-3.62,20250116,4875,14.67,20250409,6220,-10.13,20240516,4730,18.18,20241115,0.86,Y,067920,500,54 억,,552553,N,N,2657,N,00,N
20250515,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,40,2,0.72,165707390,29685,99.58,5570,5660,5510,7220,3900,5560,5582.19,5.02,0,4720,5660,5610,5540,5490,5420,5620,5500,55,1660,500,4110,10,1,10996119,616,9.44,0.74,12,0.27,593.00,7576.00,6400,20240508,-12.50,4730,20241115,18.39,5800,-3.45,20250116,4875,14.87,20250409,6220,-9.97,20240516,4730,18.39,20241115,0.86,Y,067920,500,54 억,,552553,N,N,1005,N,00,N
20250515,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,20,2,0.36,152057400,27235,91.36,5570,5660,5510,7220,3900,5560,5583.16,5.02,0,3077,5660,5610,5540,5490,5420,5620,5500,55,1660,500,4110,10,1,10996119,614,9.41,0.74,12,0.25,593.00,7576.00,6400,20240508,-12.81,4730,20241115,17.97,5800,-3.79,20250116,4875,14.46,20250409,6220,-10.29,20240516,4730,17.97,20241115,0.86,Y,067920,500,54 억,,552553,N,N,1005,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 160517 57 100.00 KOSDAQ IT 서비스 N N N N N 5430 -160 5 -2.86 201018050 36613 112.98 5590 5590 5430 7260 3920 5590 5490.35 5.06 0 -11723 5736 5662 5586 5512 5436 5700 5550 55 1670 500 4130 10 1 10996119 597 9.16 0.72 12 0.33 593.00 7576.00 6400 20240508 -15.16 4730 20241115 14.80 5800 -6.38 20250116 4875 11.38 20250409 6220 -12.70 20240516 4730 14.80 20241115 0.77 Y 067920 500 54 억 556947 N N 2722 N 00 N
3 20250516 150522 57 100.00 KOSDAQ IT 서비스 N N N N N 5440 -150 5 -2.68 183701640 33430 103.16 5590 5590 5440 7260 3920 5590 5495.11 5.06 0 -12102 5736 5662 5586 5512 5436 5700 5550 55 1670 500 4130 10 1 10996119 598 9.17 0.72 12 0.30 593.00 7576.00 6400 20240508 -15.00 4730 20241115 15.01 5800 -6.21 20250116 4875 11.59 20250409 6220 -12.54 20240516 4730 15.01 20241115 0.77 Y 067920 500 54 억 556947 N N 2657 N 00 N
4 20250516 140520 57 100.00 KOSDAQ IT 서비스 N N N N N 5460 -130 5 -2.33 137400430 24943 76.97 5590 5590 5460 7260 3920 5590 5508.58 5.06 0 -10628 5736 5662 5586 5512 5436 5700 5550 55 1670 500 4130 10 1 10996119 600 9.21 0.72 12 0.23 593.00 7576.00 6400 20240508 -14.69 4730 20241115 15.43 5800 -5.86 20250116 4875 12.00 20250409 6220 -12.22 20240516 4730 15.43 20241115 0.77 Y 067920 500 54 억 556947 N N 2657 N 00 N
5 20250516 130519 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 -100 5 -1.79 125518980 22770 70.26 5590 5590 5470 7260 3920 5590 5512.47 5.06 0 -9188 5736 5662 5586 5512 5436 5700 5550 55 1670 500 4130 10 1 10996119 604 9.26 0.72 12 0.21 593.00 7576.00 6400 20240508 -14.22 4730 20241115 16.07 5800 -5.34 20250116 4875 12.62 20250409 6220 -11.74 20240516 4730 16.07 20241115 0.77 Y 067920 500 54 억 556947 N N 2657 N 00 N
6 20250516 120520 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 -90 5 -1.61 101779810 18445 56.92 5590 5590 5500 7260 3920 5590 5518.02 5.06 0 -5916 5736 5662 5586 5512 5436 5700 5550 55 1670 500 4130 10 1 10996119 605 9.27 0.73 12 0.17 593.00 7576.00 6400 20240508 -14.06 4730 20241115 16.28 5800 -5.17 20250116 4875 12.82 20250409 6220 -11.58 20240516 4730 16.28 20241115 0.77 Y 067920 500 54 억 556947 N N 2657 N 00 N
7 20250516 110502 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 -50 5 -0.89 83418240 15113 46.63 5590 5590 5500 7260 3920 5590 5519.63 5.06 0 -4333 5736 5662 5586 5512 5436 5700 5550 55 1670 500 4130 10 1 10996119 609 9.34 0.73 12 0.14 593.00 7576.00 6400 20240508 -13.44 4730 20241115 17.12 5800 -4.48 20250116 4875 13.64 20250409 6220 -10.93 20240516 4730 17.12 20241115 0.77 Y 067920 500 54 억 556947 N N 2657 N 00 N
8 20250516 100523 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -80 5 -1.43 51403810 9304 28.71 5590 5590 5500 7260 3920 5590 5524.92 5.06 0 -4665 5736 5662 5586 5512 5436 5700 5550 55 1670 500 4130 10 1 10996119 606 9.29 0.73 12 0.08 593.00 7576.00 6400 20240508 -13.91 4730 20241115 16.49 5800 -5.00 20250116 4875 13.03 20250409 6220 -11.41 20240516 4730 16.49 20241115 0.77 Y 067920 500 54 억 556947 N N 2657 N 00 N
9 20250516 090521 57 100.00 KOSDAQ IT 서비스 N N N N N 5570 -20 5 -0.36 6061850 1092 3.37 5590 5590 5530 7260 3920 5590 5551.14 5.06 0 28 5736 5662 5586 5512 5436 5700 5550 55 1670 500 4130 10 1 10996119 612 9.39 0.74 12 0.01 593.00 7576.00 6400 20240508 -12.97 4730 20241115 17.76 5800 -3.97 20250116 4875 14.26 20250409 6220 -10.45 20240516 4730 17.76 20241115 0.77 Y 067920 500 54 억 556947 N N 2657 N 00 N
10 20250515 160557 57 100.00 KOSDAQ IT 서비스 N N N N N 5590 30 2 0.54 180905550 32403 108.69 5570 5660 5510 7220 3900 5560 5582.99 5.02 0 4394 5660 5610 5540 5490 5420 5620 5500 55 1660 500 4110 10 1 10996119 615 9.43 0.74 12 0.29 593.00 7576.00 6400 20240508 -12.66 4730 20241115 18.18 5800 -3.62 20250116 4875 14.67 20250409 6220 -10.13 20240516 4730 18.18 20241115 0.86 Y 067920 500 54 억 552553 N N 2657 N 00 N
11 20250515 150602 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 40 2 0.72 165707390 29685 99.58 5570 5660 5510 7220 3900 5560 5582.19 5.02 0 4720 5660 5610 5540 5490 5420 5620 5500 55 1660 500 4110 10 1 10996119 616 9.44 0.74 12 0.27 593.00 7576.00 6400 20240508 -12.50 4730 20241115 18.39 5800 -3.45 20250116 4875 14.87 20250409 6220 -9.97 20240516 4730 18.39 20241115 0.86 Y 067920 500 54 억 552553 N N 1005 N 00 N
12 20250515 140604 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 20 2 0.36 152057400 27235 91.36 5570 5660 5510 7220 3900 5560 5583.16 5.02 0 3077 5660 5610 5540 5490 5420 5620 5500 55 1660 500 4110 10 1 10996119 614 9.41 0.74 12 0.25 593.00 7576.00 6400 20240508 -12.81 4730 20241115 17.97 5800 -3.79 20250116 4875 14.46 20250409 6220 -10.29 20240516 4730 17.97 20241115 0.86 Y 067920 500 54 억 552553 N N 1005 N 00 N