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
089850/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
20250516,160559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-440,5,-6.55,4128926280,643868,176.47,6790,6790,6280,8730,4710,6720,6413.04,4.73,0,30538,6920,6820,6730,6630,6540,6870,6680,74,2010,500,4700,10,1,14730199,925,6.49,0.65,12,4.37,967.00,9679.00,11500,20250429,-45.39,5560,20250409,12.95,11500,-45.39,20250429,5560,12.95,20250409,11500,-45.39,20250429,5560,12.95,20250409,6.88,Y,089850,500,73 억,,696808,N,N,15242,N,00,N
20250516,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-400,5,-5.95,3820007625,594790,163.02,6790,6790,6300,8730,4710,6720,6422.24,4.73,0,36255,6920,6820,6730,6630,6540,6870,6680,74,2010,500,4700,10,1,14730199,931,6.54,0.65,12,4.04,967.00,9679.00,11500,20250429,-45.04,5560,20250409,13.67,11500,-45.04,20250429,5560,13.67,20250409,11500,-45.04,20250429,5560,13.67,20250409,6.88,Y,089850,500,73 억,,696808,N,N,16364,N,00,N
20250516,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-390,5,-5.80,3481289000,541193,148.33,6790,6790,6300,8730,4710,6720,6432.40,4.73,0,33203,6920,6820,6730,6630,6540,6870,6680,74,2010,500,4700,10,1,14730199,932,6.55,0.65,12,3.67,967.00,9679.00,11500,20250429,-44.96,5560,20250409,13.85,11500,-44.96,20250429,5560,13.85,20250409,11500,-44.96,20250429,5560,13.85,20250409,6.88,Y,089850,500,73 억,,696808,N,N,16364,N,00,N
20250516,130602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-350,5,-5.21,3149110520,488776,133.96,6790,6790,6300,8730,4710,6720,6442.61,4.73,0,33476,6920,6820,6730,6630,6540,6870,6680,74,2010,500,4700,10,1,14730199,938,6.59,0.66,12,3.32,967.00,9679.00,11500,20250429,-44.61,5560,20250409,14.57,11500,-44.61,20250429,5560,14.57,20250409,11500,-44.61,20250429,5560,14.57,20250409,6.88,Y,089850,500,73 억,,696808,N,N,16364,N,00,N
20250516,120603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,-250,5,-3.72,2935993270,455335,124.80,6790,6790,6300,8730,4710,6720,6447.73,4.73,0,30043,6920,6820,6730,6630,6540,6870,6680,74,2010,500,4700,10,1,14730199,953,6.69,0.67,12,3.09,967.00,9679.00,11500,20250429,-43.74,5560,20250409,16.37,11500,-43.74,20250429,5560,16.37,20250409,11500,-43.74,20250429,5560,16.37,20250409,6.88,Y,089850,500,73 억,,696808,N,N,16364,N,00,N
20250516,110543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-330,5,-4.91,2564358835,397393,108.92,6790,6790,6300,8730,4710,6720,6452.67,4.73,0,33231,6920,6820,6730,6630,6540,6870,6680,74,2010,500,4700,10,1,14730199,941,6.61,0.66,12,2.70,967.00,9679.00,11500,20250429,-44.43,5560,20250409,14.93,11500,-44.43,20250429,5560,14.93,20250409,11500,-44.43,20250429,5560,14.93,20250409,6.88,Y,089850,500,73 억,,696808,N,N,16364,N,00,N
20250516,100606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-340,5,-5.06,1989886855,306846,84.10,6790,6790,6320,8730,4710,6720,6484.65,4.73,0,18271,6920,6820,6730,6630,6540,6870,6680,74,2010,500,4700,10,1,14730199,940,6.60,0.66,12,2.08,967.00,9679.00,11500,20250429,-44.52,5560,20250409,14.75,11500,-44.52,20250429,5560,14.75,20250409,11500,-44.52,20250429,5560,14.75,20250409,6.88,Y,089850,500,73 억,,696808,N,N,16364,N,00,N
20250516,090607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-20,5,-0.30,224654550,33566,9.20,6790,6790,6620,8730,4710,6720,6692.58,4.73,0,-3978,6920,6820,6730,6630,6540,6870,6680,74,2010,500,4700,10,1,14730199,987,6.93,0.69,12,0.23,967.00,9679.00,11500,20250429,-41.74,5560,20250409,20.50,11500,-41.74,20250429,5560,20.50,20250409,11500,-41.74,20250429,5560,20.50,20250409,6.88,Y,089850,500,73 억,,696808,N,N,16364,N,00,N
20250515,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,50,2,0.75,2389304705,355362,129.00,6670,6830,6640,8670,4670,6670,6723.76,4.84,0,-12863,6803,6736,6663,6596,6523,6770,6630,74,2000,500,4660,10,1,14730199,990,6.95,0.69,12,2.41,967.00,9679.00,11500,20250429,-41.57,5560,20250409,20.86,11500,-41.57,20250429,5560,20.86,20250409,11500,-41.57,20250429,5560,20.86,20250409,7.06,Y,089850,500,73 억,,713534,N,N,16364,N,00,N
20250515,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,100,2,1.50,2186852525,325314,118.09,6670,6830,6640,8670,4670,6670,6722.44,4.84,0,-10089,6803,6736,6663,6596,6523,6770,6630,74,2000,500,4660,10,1,14730199,997,7.00,0.70,12,2.21,967.00,9679.00,11500,20250429,-41.13,5560,20250409,21.76,11500,-41.13,20250429,5560,21.76,20250409,11500,-41.13,20250429,5560,21.76,20250409,7.06,Y,089850,500,73 억,,713534,N,N,3729,N,00,N
20250515,140655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-10,5,-0.15,1758681615,261623,94.97,6670,6830,6640,8670,4670,6670,6722.40,4.84,0,-9922,6803,6736,6663,6596,6523,6770,6630,74,2000,500,4660,10,1,14730199,981,6.89,0.69,12,1.78,967.00,9679.00,11500,20250429,-42.09,5560,20250409,19.78,11500,-42.09,20250429,5560,19.78,20250409,11500,-42.09,20250429,5560,19.78,20250409,7.06,Y,089850,500,73 억,,713534,N,N,3729,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 160559 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 -440 5 -6.55 4128926280 643868 176.47 6790 6790 6280 8730 4710 6720 6413.04 4.73 0 30538 6920 6820 6730 6630 6540 6870 6680 74 2010 500 4700 10 1 14730199 925 6.49 0.65 12 4.37 967.00 9679.00 11500 20250429 -45.39 5560 20250409 12.95 11500 -45.39 20250429 5560 12.95 20250409 11500 -45.39 20250429 5560 12.95 20250409 6.88 Y 089850 500 73 억 696808 N N 15242 N 00 N
3 20250516 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 -400 5 -5.95 3820007625 594790 163.02 6790 6790 6300 8730 4710 6720 6422.24 4.73 0 36255 6920 6820 6730 6630 6540 6870 6680 74 2010 500 4700 10 1 14730199 931 6.54 0.65 12 4.04 967.00 9679.00 11500 20250429 -45.04 5560 20250409 13.67 11500 -45.04 20250429 5560 13.67 20250409 11500 -45.04 20250429 5560 13.67 20250409 6.88 Y 089850 500 73 억 696808 N N 16364 N 00 N
4 20250516 140604 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -390 5 -5.80 3481289000 541193 148.33 6790 6790 6300 8730 4710 6720 6432.40 4.73 0 33203 6920 6820 6730 6630 6540 6870 6680 74 2010 500 4700 10 1 14730199 932 6.55 0.65 12 3.67 967.00 9679.00 11500 20250429 -44.96 5560 20250409 13.85 11500 -44.96 20250429 5560 13.85 20250409 11500 -44.96 20250429 5560 13.85 20250409 6.88 Y 089850 500 73 억 696808 N N 16364 N 00 N
5 20250516 130602 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 -350 5 -5.21 3149110520 488776 133.96 6790 6790 6300 8730 4710 6720 6442.61 4.73 0 33476 6920 6820 6730 6630 6540 6870 6680 74 2010 500 4700 10 1 14730199 938 6.59 0.66 12 3.32 967.00 9679.00 11500 20250429 -44.61 5560 20250409 14.57 11500 -44.61 20250429 5560 14.57 20250409 11500 -44.61 20250429 5560 14.57 20250409 6.88 Y 089850 500 73 억 696808 N N 16364 N 00 N
6 20250516 120603 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 -250 5 -3.72 2935993270 455335 124.80 6790 6790 6300 8730 4710 6720 6447.73 4.73 0 30043 6920 6820 6730 6630 6540 6870 6680 74 2010 500 4700 10 1 14730199 953 6.69 0.67 12 3.09 967.00 9679.00 11500 20250429 -43.74 5560 20250409 16.37 11500 -43.74 20250429 5560 16.37 20250409 11500 -43.74 20250429 5560 16.37 20250409 6.88 Y 089850 500 73 억 696808 N N 16364 N 00 N
7 20250516 110543 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -330 5 -4.91 2564358835 397393 108.92 6790 6790 6300 8730 4710 6720 6452.67 4.73 0 33231 6920 6820 6730 6630 6540 6870 6680 74 2010 500 4700 10 1 14730199 941 6.61 0.66 12 2.70 967.00 9679.00 11500 20250429 -44.43 5560 20250409 14.93 11500 -44.43 20250429 5560 14.93 20250409 11500 -44.43 20250429 5560 14.93 20250409 6.88 Y 089850 500 73 억 696808 N N 16364 N 00 N
8 20250516 100606 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -340 5 -5.06 1989886855 306846 84.10 6790 6790 6320 8730 4710 6720 6484.65 4.73 0 18271 6920 6820 6730 6630 6540 6870 6680 74 2010 500 4700 10 1 14730199 940 6.60 0.66 12 2.08 967.00 9679.00 11500 20250429 -44.52 5560 20250409 14.75 11500 -44.52 20250429 5560 14.75 20250409 11500 -44.52 20250429 5560 14.75 20250409 6.88 Y 089850 500 73 억 696808 N N 16364 N 00 N
9 20250516 090607 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -20 5 -0.30 224654550 33566 9.20 6790 6790 6620 8730 4710 6720 6692.58 4.73 0 -3978 6920 6820 6730 6630 6540 6870 6680 74 2010 500 4700 10 1 14730199 987 6.93 0.69 12 0.23 967.00 9679.00 11500 20250429 -41.74 5560 20250409 20.50 11500 -41.74 20250429 5560 20.50 20250409 11500 -41.74 20250429 5560 20.50 20250409 6.88 Y 089850 500 73 억 696808 N N 16364 N 00 N
10 20250515 160647 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 50 2 0.75 2389304705 355362 129.00 6670 6830 6640 8670 4670 6670 6723.76 4.84 0 -12863 6803 6736 6663 6596 6523 6770 6630 74 2000 500 4660 10 1 14730199 990 6.95 0.69 12 2.41 967.00 9679.00 11500 20250429 -41.57 5560 20250409 20.86 11500 -41.57 20250429 5560 20.86 20250409 11500 -41.57 20250429 5560 20.86 20250409 7.06 Y 089850 500 73 억 713534 N N 16364 N 00 N
11 20250515 150653 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 100 2 1.50 2186852525 325314 118.09 6670 6830 6640 8670 4670 6670 6722.44 4.84 0 -10089 6803 6736 6663 6596 6523 6770 6630 74 2000 500 4660 10 1 14730199 997 7.00 0.70 12 2.21 967.00 9679.00 11500 20250429 -41.13 5560 20250409 21.76 11500 -41.13 20250429 5560 21.76 20250409 11500 -41.13 20250429 5560 21.76 20250409 7.06 Y 089850 500 73 억 713534 N N 3729 N 00 N
12 20250515 140655 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 -10 5 -0.15 1758681615 261623 94.97 6670 6830 6640 8670 4670 6670 6722.40 4.84 0 -9922 6803 6736 6663 6596 6523 6770 6630 74 2000 500 4660 10 1 14730199 981 6.89 0.69 12 1.78 967.00 9679.00 11500 20250429 -42.09 5560 20250409 19.78 11500 -42.09 20250429 5560 19.78 20250409 11500 -42.09 20250429 5560 19.78 20250409 7.06 Y 089850 500 73 억 713534 N N 3729 N 00 N