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
071200/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
20250516,160523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5980,-160,5,-2.61,1239804050,207593,88.20,6060,6140,5850,7980,4300,6140,5972.28,3.06,0,-23739,6466,6302,6126,5962,5786,6385,6045,122,1840,500,4540,10,1,24396458,1459,3.32,0.82,12,0.85,1800.00,7298.00,6790,20250422,-11.93,3800,20240806,57.37,6790,-11.93,20250422,4010,49.13,20250203,6790,-11.93,20250422,3800,57.37,20240806,3.90,Y,071200,500,121 억,,747602,N,N,4324,N,00,N
20250516,150529,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6000,-140,5,-2.28,1191581375,199550,84.79,6060,6140,5850,7980,4300,6140,5971.34,3.06,0,-22396,6466,6302,6126,5962,5786,6385,6045,122,1840,500,4540,10,1,24396458,1464,3.33,0.82,12,0.82,1800.00,7298.00,6790,20250422,-11.63,3800,20240806,57.89,6790,-11.63,20250422,4010,49.63,20250203,6790,-11.63,20250422,3800,57.89,20240806,3.90,Y,071200,500,121 억,,747602,N,N,5536,N,00,N
20250516,140527,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6020,-120,5,-1.95,946148750,158907,67.52,6060,6140,5850,7980,4300,6140,5954.10,3.06,0,-17280,6466,6302,6126,5962,5786,6385,6045,122,1840,500,4540,10,1,24396458,1469,3.34,0.82,12,0.65,1800.00,7298.00,6790,20250422,-11.34,3800,20240806,58.42,6790,-11.34,20250422,4010,50.12,20250203,6790,-11.34,20250422,3800,58.42,20240806,3.90,Y,071200,500,121 억,,747602,N,N,5536,N,00,N
20250516,130526,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5900,-240,5,-3.91,796804190,133903,56.89,6060,6140,5850,7980,4300,6140,5950.61,3.06,0,-6518,6466,6302,6126,5962,5786,6385,6045,122,1840,500,4540,10,1,24396458,1439,3.28,0.81,12,0.55,1800.00,7298.00,6790,20250422,-13.11,3800,20240806,55.26,6790,-13.11,20250422,4010,47.13,20250203,6790,-13.11,20250422,3800,55.26,20240806,3.90,Y,071200,500,121 억,,747602,N,N,5536,N,00,N
20250516,120528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5880,-260,5,-4.23,703397120,118056,50.16,6060,6140,5860,7980,4300,6140,5958.16,3.06,0,-1559,6466,6302,6126,5962,5786,6385,6045,122,1840,500,4540,10,1,24396458,1435,3.27,0.81,12,0.48,1800.00,7298.00,6790,20250422,-13.40,3800,20240806,54.74,6790,-13.40,20250422,4010,46.63,20250203,6790,-13.40,20250422,3800,54.74,20240806,3.90,Y,071200,500,121 억,,747602,N,N,5536,N,00,N
20250516,110509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5900,-240,5,-3.91,438536260,73167,31.09,6060,6140,5900,7980,4300,6140,5993.63,3.06,0,-13708,6466,6302,6126,5962,5786,6385,6045,122,1840,500,4540,10,1,24396458,1439,3.28,0.81,12,0.30,1800.00,7298.00,6790,20250422,-13.11,3800,20240806,55.26,6790,-13.11,20250422,4010,47.13,20250203,6790,-13.11,20250422,3800,55.26,20240806,3.90,Y,071200,500,121 억,,747602,N,N,5536,N,00,N
20250516,100530,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6050,-90,5,-1.47,241851650,40087,17.03,6060,6140,5990,7980,4300,6140,6033.17,3.06,0,-13865,6466,6302,6126,5962,5786,6385,6045,122,1840,500,4540,10,1,24396458,1476,3.36,0.83,12,0.16,1800.00,7298.00,6790,20250422,-10.90,3800,20240806,59.21,6790,-10.90,20250422,4010,50.87,20250203,6790,-10.90,20250422,3800,59.21,20240806,3.90,Y,071200,500,121 억,,747602,N,N,5536,N,00,N
20250516,090528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6030,-110,5,-1.79,23339870,3862,1.64,6060,6080,6020,7980,4300,6140,6043.47,3.06,0,-1934,6466,6302,6126,5962,5786,6385,6045,122,1840,500,4540,10,1,24396458,1471,3.35,0.83,12,0.02,1800.00,7298.00,6790,20250422,-11.19,3800,20240806,58.68,6790,-11.19,20250422,4010,50.37,20250203,6790,-11.19,20250422,3800,58.68,20240806,3.90,Y,071200,500,121 억,,747602,N,N,5536,N,00,N
20250515,160605,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6140,20,2,0.33,1417087915,233460,148.00,6130,6290,5950,7950,4290,6120,6069.86,3.07,0,-6,6533,6326,6183,5976,5833,6255,5905,122,1830,500,4520,10,1,24396458,1498,3.41,0.84,12,0.96,1800.00,7298.00,6790,20250422,-9.57,3800,20240806,61.58,6790,-9.57,20250422,4010,53.12,20250203,6790,-9.57,20250422,3800,61.58,20240806,3.93,Y,071200,500,121 억,,748019,N,N,5536,N,00,N
20250515,150610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6060,-60,5,-0.98,1150503595,190078,120.50,6130,6290,5950,7950,4290,6120,6052.80,3.07,0,2456,6533,6326,6183,5976,5833,6255,5905,122,1830,500,4520,10,1,24396458,1478,3.37,0.83,12,0.78,1800.00,7298.00,6790,20250422,-10.75,3800,20240806,59.47,6790,-10.75,20250422,4010,51.12,20250203,6790,-10.75,20250422,3800,59.47,20240806,3.93,Y,071200,500,121 억,,748019,N,N,11054,N,00,N
20250515,140612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5980,-140,5,-2.29,833989340,137318,87.05,6130,6290,5950,7950,4290,6120,6073.42,3.07,0,5871,6533,6326,6183,5976,5833,6255,5905,122,1830,500,4520,10,1,24396458,1459,3.32,0.82,12,0.56,1800.00,7298.00,6790,20250422,-11.93,3800,20240806,57.37,6790,-11.93,20250422,4010,49.13,20250203,6790,-11.93,20250422,3800,57.37,20240806,3.93,Y,071200,500,121 억,,748019,N,N,11054,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 160523 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5980 -160 5 -2.61 1239804050 207593 88.20 6060 6140 5850 7980 4300 6140 5972.28 3.06 0 -23739 6466 6302 6126 5962 5786 6385 6045 122 1840 500 4540 10 1 24396458 1459 3.32 0.82 12 0.85 1800.00 7298.00 6790 20250422 -11.93 3800 20240806 57.37 6790 -11.93 20250422 4010 49.13 20250203 6790 -11.93 20250422 3800 57.37 20240806 3.90 Y 071200 500 121 억 747602 N N 4324 N 00 N
3 20250516 150529 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6000 -140 5 -2.28 1191581375 199550 84.79 6060 6140 5850 7980 4300 6140 5971.34 3.06 0 -22396 6466 6302 6126 5962 5786 6385 6045 122 1840 500 4540 10 1 24396458 1464 3.33 0.82 12 0.82 1800.00 7298.00 6790 20250422 -11.63 3800 20240806 57.89 6790 -11.63 20250422 4010 49.63 20250203 6790 -11.63 20250422 3800 57.89 20240806 3.90 Y 071200 500 121 억 747602 N N 5536 N 00 N
4 20250516 140527 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6020 -120 5 -1.95 946148750 158907 67.52 6060 6140 5850 7980 4300 6140 5954.10 3.06 0 -17280 6466 6302 6126 5962 5786 6385 6045 122 1840 500 4540 10 1 24396458 1469 3.34 0.82 12 0.65 1800.00 7298.00 6790 20250422 -11.34 3800 20240806 58.42 6790 -11.34 20250422 4010 50.12 20250203 6790 -11.34 20250422 3800 58.42 20240806 3.90 Y 071200 500 121 억 747602 N N 5536 N 00 N
5 20250516 130526 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5900 -240 5 -3.91 796804190 133903 56.89 6060 6140 5850 7980 4300 6140 5950.61 3.06 0 -6518 6466 6302 6126 5962 5786 6385 6045 122 1840 500 4540 10 1 24396458 1439 3.28 0.81 12 0.55 1800.00 7298.00 6790 20250422 -13.11 3800 20240806 55.26 6790 -13.11 20250422 4010 47.13 20250203 6790 -13.11 20250422 3800 55.26 20240806 3.90 Y 071200 500 121 억 747602 N N 5536 N 00 N
6 20250516 120528 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5880 -260 5 -4.23 703397120 118056 50.16 6060 6140 5860 7980 4300 6140 5958.16 3.06 0 -1559 6466 6302 6126 5962 5786 6385 6045 122 1840 500 4540 10 1 24396458 1435 3.27 0.81 12 0.48 1800.00 7298.00 6790 20250422 -13.40 3800 20240806 54.74 6790 -13.40 20250422 4010 46.63 20250203 6790 -13.40 20250422 3800 54.74 20240806 3.90 Y 071200 500 121 억 747602 N N 5536 N 00 N
7 20250516 110509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5900 -240 5 -3.91 438536260 73167 31.09 6060 6140 5900 7980 4300 6140 5993.63 3.06 0 -13708 6466 6302 6126 5962 5786 6385 6045 122 1840 500 4540 10 1 24396458 1439 3.28 0.81 12 0.30 1800.00 7298.00 6790 20250422 -13.11 3800 20240806 55.26 6790 -13.11 20250422 4010 47.13 20250203 6790 -13.11 20250422 3800 55.26 20240806 3.90 Y 071200 500 121 억 747602 N N 5536 N 00 N
8 20250516 100530 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6050 -90 5 -1.47 241851650 40087 17.03 6060 6140 5990 7980 4300 6140 6033.17 3.06 0 -13865 6466 6302 6126 5962 5786 6385 6045 122 1840 500 4540 10 1 24396458 1476 3.36 0.83 12 0.16 1800.00 7298.00 6790 20250422 -10.90 3800 20240806 59.21 6790 -10.90 20250422 4010 50.87 20250203 6790 -10.90 20250422 3800 59.21 20240806 3.90 Y 071200 500 121 억 747602 N N 5536 N 00 N
9 20250516 090528 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6030 -110 5 -1.79 23339870 3862 1.64 6060 6080 6020 7980 4300 6140 6043.47 3.06 0 -1934 6466 6302 6126 5962 5786 6385 6045 122 1840 500 4540 10 1 24396458 1471 3.35 0.83 12 0.02 1800.00 7298.00 6790 20250422 -11.19 3800 20240806 58.68 6790 -11.19 20250422 4010 50.37 20250203 6790 -11.19 20250422 3800 58.68 20240806 3.90 Y 071200 500 121 억 747602 N N 5536 N 00 N
10 20250515 160605 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6140 20 2 0.33 1417087915 233460 148.00 6130 6290 5950 7950 4290 6120 6069.86 3.07 0 -6 6533 6326 6183 5976 5833 6255 5905 122 1830 500 4520 10 1 24396458 1498 3.41 0.84 12 0.96 1800.00 7298.00 6790 20250422 -9.57 3800 20240806 61.58 6790 -9.57 20250422 4010 53.12 20250203 6790 -9.57 20250422 3800 61.58 20240806 3.93 Y 071200 500 121 억 748019 N N 5536 N 00 N
11 20250515 150610 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6060 -60 5 -0.98 1150503595 190078 120.50 6130 6290 5950 7950 4290 6120 6052.80 3.07 0 2456 6533 6326 6183 5976 5833 6255 5905 122 1830 500 4520 10 1 24396458 1478 3.37 0.83 12 0.78 1800.00 7298.00 6790 20250422 -10.75 3800 20240806 59.47 6790 -10.75 20250422 4010 51.12 20250203 6790 -10.75 20250422 3800 59.47 20240806 3.93 Y 071200 500 121 억 748019 N N 11054 N 00 N
12 20250515 140612 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5980 -140 5 -2.29 833989340 137318 87.05 6130 6290 5950 7950 4290 6120 6073.42 3.07 0 5871 6533 6326 6183 5976 5833 6255 5905 122 1830 500 4520 10 1 24396458 1459 3.32 0.82 12 0.56 1800.00 7298.00 6790 20250422 -11.93 3800 20240806 57.37 6790 -11.93 20250422 4010 49.13 20250203 6790 -11.93 20250422 3800 57.37 20240806 3.93 Y 071200 500 121 억 748019 N N 11054 N 00 N