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
069410/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
20250516,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,20,2,0.43,391478784,83861,55.65,4665,4790,4590,6060,3270,4665,4668.19,1.78,0,-5839,5035,4850,4715,4530,4395,4942,4622,51,1395,500,3170,5,1,10244824,480,38.09,0.86,12,0.82,123.00,5426.00,5250,20240517,-10.76,2900,20240806,61.55,5050,-7.23,20250116,3600,30.14,20250331,5250,-10.76,20240517,2900,61.55,20240806,3.26,Y,069410,500,51 억,,182783,N,N,5280,N,00,N
20250516,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,5,2,0.11,379283789,81257,53.92,4665,4790,4590,6060,3270,4665,4667.71,1.78,0,-5792,5035,4850,4715,4530,4395,4942,4622,51,1395,500,3170,5,1,10244824,478,37.97,0.86,12,0.79,123.00,5426.00,5250,20240517,-11.05,2900,20240806,61.03,5050,-7.52,20250116,3600,29.72,20250331,5250,-11.05,20240517,2900,61.03,20240806,3.26,Y,069410,500,51 억,,182783,N,N,846,N,00,N
20250516,140524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-35,5,-0.75,349805859,74912,49.71,4665,4790,4590,6060,3270,4665,4669.56,1.78,0,-3919,5035,4850,4715,4530,4395,4942,4622,51,1395,500,3170,5,1,10244824,474,37.64,0.85,12,0.73,123.00,5426.00,5250,20240517,-11.81,2900,20240806,59.66,5050,-8.32,20250116,3600,28.61,20250331,5250,-11.81,20240517,2900,59.66,20240806,3.26,Y,069410,500,51 억,,182783,N,N,846,N,00,N
20250516,130523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,0,3,0.00,308499399,66038,43.82,4665,4790,4590,6060,3270,4665,4671.54,1.78,0,-174,5035,4850,4715,4530,4395,4942,4622,51,1395,500,3170,5,1,10244824,478,37.93,0.86,12,0.64,123.00,5426.00,5250,20240517,-11.14,2900,20240806,60.86,5050,-7.62,20250116,3600,29.58,20250331,5250,-11.14,20240517,2900,60.86,20240806,3.26,Y,069410,500,51 억,,182783,N,N,846,N,00,N
20250516,120524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,-55,5,-1.18,279879014,59852,39.72,4665,4790,4590,6060,3270,4665,4676.18,1.78,0,835,5035,4850,4715,4530,4395,4942,4622,51,1395,500,3170,5,1,10244824,472,37.48,0.85,12,0.58,123.00,5426.00,5250,20240517,-12.19,2900,20240806,58.97,5050,-8.71,20250116,3600,28.06,20250331,5250,-12.19,20240517,2900,58.97,20240806,3.26,Y,069410,500,51 억,,182783,N,N,846,N,00,N
20250516,110506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-40,5,-0.86,234296959,49962,33.15,4665,4790,4625,6060,3270,4665,4689.50,1.78,0,-1193,5035,4850,4715,4530,4395,4942,4622,51,1395,500,3170,5,1,10244824,474,37.60,0.85,12,0.49,123.00,5426.00,5250,20240517,-11.90,2900,20240806,59.48,5050,-8.42,20250116,3600,28.47,20250331,5250,-11.90,20240517,2900,59.48,20240806,3.26,Y,069410,500,51 억,,182783,N,N,846,N,00,N
20250516,100527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,5,2,0.11,183535594,39046,25.91,4665,4790,4655,6060,3270,4665,4700.50,1.78,0,-1190,5035,4850,4715,4530,4395,4942,4622,51,1395,500,3170,5,1,10244824,478,37.97,0.86,12,0.38,123.00,5426.00,5250,20240517,-11.05,2900,20240806,61.03,5050,-7.52,20250116,3600,29.72,20250331,5250,-11.05,20240517,2900,61.03,20240806,3.26,Y,069410,500,51 억,,182783,N,N,846,N,00,N
20250516,090525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,90,2,1.93,33866840,7120,4.72,4665,4790,4665,6060,3270,4665,4756.58,1.78,0,229,5035,4850,4715,4530,4395,4942,4622,51,1395,500,3170,5,1,10244824,487,38.66,0.88,12,0.07,123.00,5426.00,5250,20240517,-9.43,2900,20240806,63.97,5050,-5.84,20250116,3600,32.08,20250331,5250,-9.43,20240517,2900,63.97,20240806,3.26,Y,069410,500,51 억,,182783,N,N,846,N,00,N
20250515,160601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,140,2,3.09,707684980,150587,205.25,4630,4900,4580,5880,3170,4525,4699.51,1.75,0,4087,4601,4562,4511,4472,4421,4582,4492,51,1355,500,3070,5,1,10244824,478,37.93,0.86,12,1.47,123.00,5426.00,5250,20240517,-11.14,2900,20240806,60.86,5050,-7.62,20250116,3600,29.58,20250331,5250,-11.14,20240517,2900,60.86,20240806,3.27,Y,069410,500,51 억,,179615,N,N,846,N,00,N
20250515,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,150,2,3.31,666697125,141816,193.29,4630,4900,4580,5880,3170,4525,4701.14,1.75,0,5112,4601,4562,4511,4472,4421,4582,4492,51,1355,500,3070,5,1,10244824,479,38.01,0.86,12,1.38,123.00,5426.00,5250,20240517,-10.95,2900,20240806,61.21,5050,-7.43,20250116,3600,29.86,20250331,5250,-10.95,20240517,2900,61.21,20240806,3.27,Y,069410,500,51 억,,179615,N,N,1195,N,00,N
20250515,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,130,2,2.87,643768985,136888,186.58,4630,4900,4580,5880,3170,4525,4702.89,1.75,0,6703,4601,4562,4511,4472,4421,4582,4492,51,1355,500,3070,5,1,10244824,477,37.85,0.86,12,1.34,123.00,5426.00,5250,20240517,-11.33,2900,20240806,60.52,5050,-7.82,20250116,3600,29.31,20250331,5250,-11.33,20240517,2900,60.52,20240806,3.27,Y,069410,500,51 억,,179615,N,N,1195,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 160520 57 100.00 KOSDAQ IT 서비스 N N N N N 4685 20 2 0.43 391478784 83861 55.65 4665 4790 4590 6060 3270 4665 4668.19 1.78 0 -5839 5035 4850 4715 4530 4395 4942 4622 51 1395 500 3170 5 1 10244824 480 38.09 0.86 12 0.82 123.00 5426.00 5250 20240517 -10.76 2900 20240806 61.55 5050 -7.23 20250116 3600 30.14 20250331 5250 -10.76 20240517 2900 61.55 20240806 3.26 Y 069410 500 51 억 182783 N N 5280 N 00 N
3 20250516 150526 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 5 2 0.11 379283789 81257 53.92 4665 4790 4590 6060 3270 4665 4667.71 1.78 0 -5792 5035 4850 4715 4530 4395 4942 4622 51 1395 500 3170 5 1 10244824 478 37.97 0.86 12 0.79 123.00 5426.00 5250 20240517 -11.05 2900 20240806 61.03 5050 -7.52 20250116 3600 29.72 20250331 5250 -11.05 20240517 2900 61.03 20240806 3.26 Y 069410 500 51 억 182783 N N 846 N 00 N
4 20250516 140524 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 -35 5 -0.75 349805859 74912 49.71 4665 4790 4590 6060 3270 4665 4669.56 1.78 0 -3919 5035 4850 4715 4530 4395 4942 4622 51 1395 500 3170 5 1 10244824 474 37.64 0.85 12 0.73 123.00 5426.00 5250 20240517 -11.81 2900 20240806 59.66 5050 -8.32 20250116 3600 28.61 20250331 5250 -11.81 20240517 2900 59.66 20240806 3.26 Y 069410 500 51 억 182783 N N 846 N 00 N
5 20250516 130523 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 0 3 0.00 308499399 66038 43.82 4665 4790 4590 6060 3270 4665 4671.54 1.78 0 -174 5035 4850 4715 4530 4395 4942 4622 51 1395 500 3170 5 1 10244824 478 37.93 0.86 12 0.64 123.00 5426.00 5250 20240517 -11.14 2900 20240806 60.86 5050 -7.62 20250116 3600 29.58 20250331 5250 -11.14 20240517 2900 60.86 20240806 3.26 Y 069410 500 51 억 182783 N N 846 N 00 N
6 20250516 120524 57 100.00 KOSDAQ IT 서비스 N N N N N 4610 -55 5 -1.18 279879014 59852 39.72 4665 4790 4590 6060 3270 4665 4676.18 1.78 0 835 5035 4850 4715 4530 4395 4942 4622 51 1395 500 3170 5 1 10244824 472 37.48 0.85 12 0.58 123.00 5426.00 5250 20240517 -12.19 2900 20240806 58.97 5050 -8.71 20250116 3600 28.06 20250331 5250 -12.19 20240517 2900 58.97 20240806 3.26 Y 069410 500 51 억 182783 N N 846 N 00 N
7 20250516 110506 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 -40 5 -0.86 234296959 49962 33.15 4665 4790 4625 6060 3270 4665 4689.50 1.78 0 -1193 5035 4850 4715 4530 4395 4942 4622 51 1395 500 3170 5 1 10244824 474 37.60 0.85 12 0.49 123.00 5426.00 5250 20240517 -11.90 2900 20240806 59.48 5050 -8.42 20250116 3600 28.47 20250331 5250 -11.90 20240517 2900 59.48 20240806 3.26 Y 069410 500 51 억 182783 N N 846 N 00 N
8 20250516 100527 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 5 2 0.11 183535594 39046 25.91 4665 4790 4655 6060 3270 4665 4700.50 1.78 0 -1190 5035 4850 4715 4530 4395 4942 4622 51 1395 500 3170 5 1 10244824 478 37.97 0.86 12 0.38 123.00 5426.00 5250 20240517 -11.05 2900 20240806 61.03 5050 -7.52 20250116 3600 29.72 20250331 5250 -11.05 20240517 2900 61.03 20240806 3.26 Y 069410 500 51 억 182783 N N 846 N 00 N
9 20250516 090525 57 100.00 KOSDAQ IT 서비스 N N N N N 4755 90 2 1.93 33866840 7120 4.72 4665 4790 4665 6060 3270 4665 4756.58 1.78 0 229 5035 4850 4715 4530 4395 4942 4622 51 1395 500 3170 5 1 10244824 487 38.66 0.88 12 0.07 123.00 5426.00 5250 20240517 -9.43 2900 20240806 63.97 5050 -5.84 20250116 3600 32.08 20250331 5250 -9.43 20240517 2900 63.97 20240806 3.26 Y 069410 500 51 억 182783 N N 846 N 00 N
10 20250515 160601 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 140 2 3.09 707684980 150587 205.25 4630 4900 4580 5880 3170 4525 4699.51 1.75 0 4087 4601 4562 4511 4472 4421 4582 4492 51 1355 500 3070 5 1 10244824 478 37.93 0.86 12 1.47 123.00 5426.00 5250 20240517 -11.14 2900 20240806 60.86 5050 -7.62 20250116 3600 29.58 20250331 5250 -11.14 20240517 2900 60.86 20240806 3.27 Y 069410 500 51 억 179615 N N 846 N 00 N
11 20250515 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 4675 150 2 3.31 666697125 141816 193.29 4630 4900 4580 5880 3170 4525 4701.14 1.75 0 5112 4601 4562 4511 4472 4421 4582 4492 51 1355 500 3070 5 1 10244824 479 38.01 0.86 12 1.38 123.00 5426.00 5250 20240517 -10.95 2900 20240806 61.21 5050 -7.43 20250116 3600 29.86 20250331 5250 -10.95 20240517 2900 61.21 20240806 3.27 Y 069410 500 51 억 179615 N N 1195 N 00 N
12 20250515 140608 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 130 2 2.87 643768985 136888 186.58 4630 4900 4580 5880 3170 4525 4702.89 1.75 0 6703 4601 4562 4511 4472 4421 4582 4492 51 1355 500 3070 5 1 10244824 477 37.85 0.86 12 1.34 123.00 5426.00 5250 20240517 -11.33 2900 20240806 60.52 5050 -7.82 20250116 3600 29.31 20250331 5250 -11.33 20240517 2900 60.52 20240806 3.27 Y 069410 500 51 억 179615 N N 1195 N 00 N