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
123420/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
20250516,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-90,5,-1.32,142386600,21222,156.44,6790,6840,6640,8840,4760,6800,6709.38,2.32,0,-3977,6920,6860,6790,6730,6660,6890,6760,57,2040,500,4760,10,1,11469842,770,3.27,0.29,12,0.19,2053.00,23078.00,11180,20240527,-39.98,5830,20250409,15.09,8950,-25.03,20250107,5830,15.09,20250409,11180,-39.98,20240527,5830,15.09,20250409,3.10,Y,123420,500,57 억,,265930,N,N,2865,N,00,N
20250516,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-120,5,-1.76,131018770,19524,143.92,6790,6840,6650,8840,4760,6800,6710.65,2.32,0,-3271,6920,6860,6790,6730,6660,6890,6760,57,2040,500,4760,10,1,11469842,766,3.25,0.29,12,0.17,2053.00,23078.00,11180,20240527,-40.25,5830,20250409,14.58,8950,-25.36,20250107,5830,14.58,20250409,11180,-40.25,20240527,5830,14.58,20250409,3.10,Y,123420,500,57 억,,265930,N,N,794,N,00,N
20250516,140659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-130,5,-1.91,105552220,15702,115.75,6790,6840,6650,8840,4760,6800,6722.22,2.32,0,-2886,6920,6860,6790,6730,6660,6890,6760,57,2040,500,4760,10,1,11469842,765,3.25,0.29,12,0.14,2053.00,23078.00,11180,20240527,-40.34,5830,20250409,14.41,8950,-25.47,20250107,5830,14.41,20250409,11180,-40.34,20240527,5830,14.41,20250409,3.10,Y,123420,500,57 억,,265930,N,N,794,N,00,N
20250516,130657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-110,5,-1.62,88273360,13111,96.65,6790,6840,6650,8840,4760,6800,6732.77,2.32,0,-2293,6920,6860,6790,6730,6660,6890,6760,57,2040,500,4760,10,1,11469842,767,3.26,0.29,12,0.11,2053.00,23078.00,11180,20240527,-40.16,5830,20250409,14.75,8950,-25.25,20250107,5830,14.75,20250409,11180,-40.16,20240527,5830,14.75,20250409,3.10,Y,123420,500,57 억,,265930,N,N,794,N,00,N
20250516,120659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-130,5,-1.91,73119250,10840,79.91,6790,6840,6650,8840,4760,6800,6745.32,2.32,0,-2840,6920,6860,6790,6730,6660,6890,6760,57,2040,500,4760,10,1,11469842,765,3.25,0.29,12,0.09,2053.00,23078.00,11180,20240527,-40.34,5830,20250409,14.41,8950,-25.47,20250107,5830,14.41,20250409,11180,-40.34,20240527,5830,14.41,20250409,3.10,Y,123420,500,57 억,,265930,N,N,794,N,00,N
20250516,110634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-100,5,-1.47,59908780,8860,65.31,6790,6840,6650,8840,4760,6800,6761.71,2.32,0,-3235,6920,6860,6790,6730,6660,6890,6760,57,2040,500,4760,10,1,11469842,768,3.26,0.29,12,0.08,2053.00,23078.00,11180,20240527,-40.07,5830,20250409,14.92,8950,-25.14,20250107,5830,14.92,20250409,11180,-40.07,20240527,5830,14.92,20250409,3.10,Y,123420,500,57 억,,265930,N,N,794,N,00,N
20250516,100700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-60,5,-0.88,39573440,5832,42.99,6790,6840,6740,8840,4760,6800,6785.57,2.32,0,-2623,6920,6860,6790,6730,6660,6890,6760,57,2040,500,4760,10,1,11469842,773,3.28,0.29,12,0.05,2053.00,23078.00,11180,20240527,-39.71,5830,20250409,15.61,8950,-24.69,20250107,5830,15.61,20250409,11180,-39.71,20240527,5830,15.61,20250409,3.10,Y,123420,500,57 억,,265930,N,N,794,N,00,N
20250516,090703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,40,2,0.59,12357400,1817,13.39,6790,6840,6790,8840,4760,6800,6800.99,2.32,0,-268,6920,6860,6790,6730,6660,6890,6760,57,2040,500,4760,10,1,11469842,785,3.33,0.30,12,0.02,2053.00,23078.00,11180,20240527,-38.82,5830,20250409,17.32,8950,-23.58,20250107,5830,17.32,20250409,11180,-38.82,20240527,5830,17.32,20250409,3.10,Y,123420,500,57 억,,265930,N,N,794,N,00,N
20250515,160750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,0,3,0.00,92141140,13566,27.92,6720,6850,6720,8840,4760,6800,6792.06,2.32,0,-1147,7213,7006,6783,6576,6353,7110,6680,57,2040,500,4760,10,1,11469842,780,3.31,0.29,12,0.12,2053.00,23078.00,11180,20240527,-39.18,5830,20250409,16.64,8950,-24.02,20250107,5830,16.64,20250409,11180,-39.18,20240527,5830,16.64,20250409,3.19,Y,123420,500,57 억,,266042,N,N,794,N,00,N
20250515,150758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,40,2,0.59,84287430,12416,25.56,6720,6840,6720,8840,4760,6800,6788.61,2.32,0,-1377,7213,7006,6783,6576,6353,7110,6680,57,2040,500,4760,10,1,11469842,785,3.33,0.30,12,0.11,2053.00,23078.00,11180,20240527,-38.82,5830,20250409,17.32,8950,-23.58,20250107,5830,17.32,20250409,11180,-38.82,20240527,5830,17.32,20250409,3.19,Y,123420,500,57 억,,266042,N,N,3171,N,00,N
20250515,140759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,10,2,0.15,74635540,11000,22.64,6720,6840,6720,8840,4760,6800,6785.05,2.32,0,-1895,7213,7006,6783,6576,6353,7110,6680,57,2040,500,4760,10,1,11469842,781,3.32,0.30,12,0.10,2053.00,23078.00,11180,20240527,-39.09,5830,20250409,16.81,8950,-23.91,20250107,5830,16.81,20250409,11180,-39.09,20240527,5830,16.81,20250409,3.19,Y,123420,500,57 억,,266042,N,N,3171,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 160652 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 -90 5 -1.32 142386600 21222 156.44 6790 6840 6640 8840 4760 6800 6709.38 2.32 0 -3977 6920 6860 6790 6730 6660 6890 6760 57 2040 500 4760 10 1 11469842 770 3.27 0.29 12 0.19 2053.00 23078.00 11180 20240527 -39.98 5830 20250409 15.09 8950 -25.03 20250107 5830 15.09 20250409 11180 -39.98 20240527 5830 15.09 20250409 3.10 Y 123420 500 57 억 265930 N N 2865 N 00 N
3 20250516 150704 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 -120 5 -1.76 131018770 19524 143.92 6790 6840 6650 8840 4760 6800 6710.65 2.32 0 -3271 6920 6860 6790 6730 6660 6890 6760 57 2040 500 4760 10 1 11469842 766 3.25 0.29 12 0.17 2053.00 23078.00 11180 20240527 -40.25 5830 20250409 14.58 8950 -25.36 20250107 5830 14.58 20250409 11180 -40.25 20240527 5830 14.58 20250409 3.10 Y 123420 500 57 억 265930 N N 794 N 00 N
4 20250516 140659 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 -130 5 -1.91 105552220 15702 115.75 6790 6840 6650 8840 4760 6800 6722.22 2.32 0 -2886 6920 6860 6790 6730 6660 6890 6760 57 2040 500 4760 10 1 11469842 765 3.25 0.29 12 0.14 2053.00 23078.00 11180 20240527 -40.34 5830 20250409 14.41 8950 -25.47 20250107 5830 14.41 20250409 11180 -40.34 20240527 5830 14.41 20250409 3.10 Y 123420 500 57 억 265930 N N 794 N 00 N
5 20250516 130657 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 -110 5 -1.62 88273360 13111 96.65 6790 6840 6650 8840 4760 6800 6732.77 2.32 0 -2293 6920 6860 6790 6730 6660 6890 6760 57 2040 500 4760 10 1 11469842 767 3.26 0.29 12 0.11 2053.00 23078.00 11180 20240527 -40.16 5830 20250409 14.75 8950 -25.25 20250107 5830 14.75 20250409 11180 -40.16 20240527 5830 14.75 20250409 3.10 Y 123420 500 57 억 265930 N N 794 N 00 N
6 20250516 120659 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 -130 5 -1.91 73119250 10840 79.91 6790 6840 6650 8840 4760 6800 6745.32 2.32 0 -2840 6920 6860 6790 6730 6660 6890 6760 57 2040 500 4760 10 1 11469842 765 3.25 0.29 12 0.09 2053.00 23078.00 11180 20240527 -40.34 5830 20250409 14.41 8950 -25.47 20250107 5830 14.41 20250409 11180 -40.34 20240527 5830 14.41 20250409 3.10 Y 123420 500 57 억 265930 N N 794 N 00 N
7 20250516 110634 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -100 5 -1.47 59908780 8860 65.31 6790 6840 6650 8840 4760 6800 6761.71 2.32 0 -3235 6920 6860 6790 6730 6660 6890 6760 57 2040 500 4760 10 1 11469842 768 3.26 0.29 12 0.08 2053.00 23078.00 11180 20240527 -40.07 5830 20250409 14.92 8950 -25.14 20250107 5830 14.92 20250409 11180 -40.07 20240527 5830 14.92 20250409 3.10 Y 123420 500 57 억 265930 N N 794 N 00 N
8 20250516 100700 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 -60 5 -0.88 39573440 5832 42.99 6790 6840 6740 8840 4760 6800 6785.57 2.32 0 -2623 6920 6860 6790 6730 6660 6890 6760 57 2040 500 4760 10 1 11469842 773 3.28 0.29 12 0.05 2053.00 23078.00 11180 20240527 -39.71 5830 20250409 15.61 8950 -24.69 20250107 5830 15.61 20250409 11180 -39.71 20240527 5830 15.61 20250409 3.10 Y 123420 500 57 억 265930 N N 794 N 00 N
9 20250516 090703 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 40 2 0.59 12357400 1817 13.39 6790 6840 6790 8840 4760 6800 6800.99 2.32 0 -268 6920 6860 6790 6730 6660 6890 6760 57 2040 500 4760 10 1 11469842 785 3.33 0.30 12 0.02 2053.00 23078.00 11180 20240527 -38.82 5830 20250409 17.32 8950 -23.58 20250107 5830 17.32 20250409 11180 -38.82 20240527 5830 17.32 20250409 3.10 Y 123420 500 57 억 265930 N N 794 N 00 N
10 20250515 160750 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 0 3 0.00 92141140 13566 27.92 6720 6850 6720 8840 4760 6800 6792.06 2.32 0 -1147 7213 7006 6783 6576 6353 7110 6680 57 2040 500 4760 10 1 11469842 780 3.31 0.29 12 0.12 2053.00 23078.00 11180 20240527 -39.18 5830 20250409 16.64 8950 -24.02 20250107 5830 16.64 20250409 11180 -39.18 20240527 5830 16.64 20250409 3.19 Y 123420 500 57 억 266042 N N 794 N 00 N
11 20250515 150758 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 40 2 0.59 84287430 12416 25.56 6720 6840 6720 8840 4760 6800 6788.61 2.32 0 -1377 7213 7006 6783 6576 6353 7110 6680 57 2040 500 4760 10 1 11469842 785 3.33 0.30 12 0.11 2053.00 23078.00 11180 20240527 -38.82 5830 20250409 17.32 8950 -23.58 20250107 5830 17.32 20250409 11180 -38.82 20240527 5830 17.32 20250409 3.19 Y 123420 500 57 억 266042 N N 3171 N 00 N
12 20250515 140759 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 10 2 0.15 74635540 11000 22.64 6720 6840 6720 8840 4760 6800 6785.05 2.32 0 -1895 7213 7006 6783 6576 6353 7110 6680 57 2040 500 4760 10 1 11469842 781 3.32 0.30 12 0.10 2053.00 23078.00 11180 20240527 -39.09 5830 20250409 16.81 8950 -23.91 20250107 5830 16.81 20250409 11180 -39.09 20240527 5830 16.81 20250409 3.19 Y 123420 500 57 억 266042 N N 3171 N 00 N