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
217270/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
20250516,160803,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6510,-100,5,-1.51,946955530,144251,107.44,6650,6690,6490,8590,4630,6610,6564.73,1.64,0,-34782,7016,6812,6706,6502,6396,6760,6450,234,1980,500,4890,10,1,46701643,3040,155.00,0.77,12,0.31,42.00,8429.00,8970,20250422,-27.42,4700,20240805,38.51,8970,-27.42,20250422,5320,22.37,20250102,8970,-27.42,20250422,4700,38.51,20240805,1.25,Y,217270,500,233 억,,764637,N,N,8623,N,00,N
20250516,150819,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6510,-100,5,-1.51,918253210,139848,104.16,6650,6690,6490,8590,4630,6610,6566.08,1.64,0,-33835,7016,6812,6706,6502,6396,6760,6450,234,1980,500,4890,10,1,46701643,3040,155.00,0.77,12,0.30,42.00,8429.00,8970,20250422,-27.42,4700,20240805,38.51,8970,-27.42,20250422,5320,22.37,20250102,8970,-27.42,20250422,4700,38.51,20240805,1.25,Y,217270,500,233 억,,764637,N,N,6340,N,00,N
20250516,140812,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6540,-70,5,-1.06,777377760,118215,88.05,6650,6690,6520,8590,4630,6610,6575.97,1.64,0,-17723,7016,6812,6706,6502,6396,6760,6450,234,1980,500,4890,10,1,46701643,3054,155.71,0.78,12,0.25,42.00,8429.00,8970,20250422,-27.09,4700,20240805,39.15,8970,-27.09,20250422,5320,22.93,20250102,8970,-27.09,20250422,4700,39.15,20240805,1.25,Y,217270,500,233 억,,764637,N,N,6340,N,00,N
20250516,130809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6590,-20,5,-0.30,533237345,80886,60.24,6650,6690,6530,8590,4630,6610,6592.46,1.64,0,-28283,7016,6812,6706,6502,6396,6760,6450,234,1980,500,4890,10,1,46701643,3078,156.90,0.78,12,0.17,42.00,8429.00,8970,20250422,-26.53,4700,20240805,40.21,8970,-26.53,20250422,5320,23.87,20250102,8970,-26.53,20250422,4700,40.21,20240805,1.25,Y,217270,500,233 억,,764637,N,N,6340,N,00,N
20250516,120815,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6560,-50,5,-0.76,469218530,71139,52.98,6650,6690,6530,8590,4630,6610,6595.80,1.64,0,-25584,7016,6812,6706,6502,6396,6760,6450,234,1980,500,4890,10,1,46701643,3064,156.19,0.78,12,0.15,42.00,8429.00,8970,20250422,-26.87,4700,20240805,39.57,8970,-26.87,20250422,5320,23.31,20250102,8970,-26.87,20250422,4700,39.57,20240805,1.25,Y,217270,500,233 억,,764637,N,N,6340,N,00,N
20250516,110742,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6610,0,3,0.00,356198520,53950,40.18,6650,6690,6530,8590,4630,6610,6602.38,1.64,0,-14169,7016,6812,6706,6502,6396,6760,6450,234,1980,500,4890,10,1,46701643,3087,157.38,0.78,12,0.12,42.00,8429.00,8970,20250422,-26.31,4700,20240805,40.64,8970,-26.31,20250422,5320,24.25,20250102,8970,-26.31,20250422,4700,40.64,20240805,1.25,Y,217270,500,233 억,,764637,N,N,6340,N,00,N
20250516,100807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6540,-70,5,-1.06,259090050,39146,29.16,6650,6690,6540,8590,4630,6610,6618.56,1.64,0,-7709,7016,6812,6706,6502,6396,6760,6450,234,1980,500,4890,10,1,46701643,3054,155.71,0.78,12,0.08,42.00,8429.00,8970,20250422,-27.09,4700,20240805,39.15,8970,-27.09,20250422,5320,22.93,20250102,8970,-27.09,20250422,4700,39.15,20240805,1.25,Y,217270,500,233 억,,764637,N,N,6340,N,00,N
20250516,090816,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6690,80,2,1.21,91628350,13836,10.31,6650,6690,6600,8590,4630,6610,6622.46,1.64,0,-611,7016,6812,6706,6502,6396,6760,6450,234,1980,500,4890,10,1,46701643,3124,159.29,0.79,12,0.03,42.00,8429.00,8970,20250422,-25.42,4700,20240805,42.34,8970,-25.42,20250422,5320,25.75,20250102,8970,-25.42,20250422,4700,42.34,20240805,1.25,Y,217270,500,233 억,,764637,N,N,6340,N,00,N
20250515,160913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6610,-190,5,-2.79,895136510,133531,62.85,6890,6910,6600,8840,4760,6800,6703.59,1.73,0,-42238,7113,6956,6713,6556,6313,7035,6635,234,2040,500,5030,10,1,46701643,3087,157.38,0.78,12,0.29,42.00,8429.00,8970,20250422,-26.31,4700,20240805,40.64,8970,-26.31,20250422,5320,24.25,20250102,8970,-26.31,20250422,4700,40.64,20240805,1.25,Y,217270,500,233 억,,806878,N,N,6340,N,00,N
20250515,150924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6620,-180,5,-2.65,851363850,126909,59.73,6890,6910,6600,8840,4760,6800,6708.46,1.73,0,-39488,7113,6956,6713,6556,6313,7035,6635,234,2040,500,5030,10,1,46701643,3092,157.62,0.79,12,0.27,42.00,8429.00,8970,20250422,-26.20,4700,20240805,40.85,8970,-26.20,20250422,5320,24.44,20250102,8970,-26.20,20250422,4700,40.85,20240805,1.25,Y,217270,500,233 억,,806878,N,N,23087,N,00,N
20250515,140924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6640,-160,5,-2.35,656375725,97443,45.86,6890,6910,6630,8840,4760,6800,6736.00,1.73,0,-31266,7113,6956,6713,6556,6313,7035,6635,234,2040,500,5030,10,1,46701643,3101,158.10,0.79,12,0.21,42.00,8429.00,8970,20250422,-25.98,4700,20240805,41.28,8970,-25.98,20250422,5320,24.81,20250102,8970,-25.98,20250422,4700,41.28,20240805,1.25,Y,217270,500,233 억,,806878,N,N,23087,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 160803 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6510 -100 5 -1.51 946955530 144251 107.44 6650 6690 6490 8590 4630 6610 6564.73 1.64 0 -34782 7016 6812 6706 6502 6396 6760 6450 234 1980 500 4890 10 1 46701643 3040 155.00 0.77 12 0.31 42.00 8429.00 8970 20250422 -27.42 4700 20240805 38.51 8970 -27.42 20250422 5320 22.37 20250102 8970 -27.42 20250422 4700 38.51 20240805 1.25 Y 217270 500 233 억 764637 N N 8623 N 00 N
3 20250516 150819 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6510 -100 5 -1.51 918253210 139848 104.16 6650 6690 6490 8590 4630 6610 6566.08 1.64 0 -33835 7016 6812 6706 6502 6396 6760 6450 234 1980 500 4890 10 1 46701643 3040 155.00 0.77 12 0.30 42.00 8429.00 8970 20250422 -27.42 4700 20240805 38.51 8970 -27.42 20250422 5320 22.37 20250102 8970 -27.42 20250422 4700 38.51 20240805 1.25 Y 217270 500 233 억 764637 N N 6340 N 00 N
4 20250516 140812 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6540 -70 5 -1.06 777377760 118215 88.05 6650 6690 6520 8590 4630 6610 6575.97 1.64 0 -17723 7016 6812 6706 6502 6396 6760 6450 234 1980 500 4890 10 1 46701643 3054 155.71 0.78 12 0.25 42.00 8429.00 8970 20250422 -27.09 4700 20240805 39.15 8970 -27.09 20250422 5320 22.93 20250102 8970 -27.09 20250422 4700 39.15 20240805 1.25 Y 217270 500 233 억 764637 N N 6340 N 00 N
5 20250516 130809 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6590 -20 5 -0.30 533237345 80886 60.24 6650 6690 6530 8590 4630 6610 6592.46 1.64 0 -28283 7016 6812 6706 6502 6396 6760 6450 234 1980 500 4890 10 1 46701643 3078 156.90 0.78 12 0.17 42.00 8429.00 8970 20250422 -26.53 4700 20240805 40.21 8970 -26.53 20250422 5320 23.87 20250102 8970 -26.53 20250422 4700 40.21 20240805 1.25 Y 217270 500 233 억 764637 N N 6340 N 00 N
6 20250516 120815 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6560 -50 5 -0.76 469218530 71139 52.98 6650 6690 6530 8590 4630 6610 6595.80 1.64 0 -25584 7016 6812 6706 6502 6396 6760 6450 234 1980 500 4890 10 1 46701643 3064 156.19 0.78 12 0.15 42.00 8429.00 8970 20250422 -26.87 4700 20240805 39.57 8970 -26.87 20250422 5320 23.31 20250102 8970 -26.87 20250422 4700 39.57 20240805 1.25 Y 217270 500 233 억 764637 N N 6340 N 00 N
7 20250516 110742 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6610 0 3 0.00 356198520 53950 40.18 6650 6690 6530 8590 4630 6610 6602.38 1.64 0 -14169 7016 6812 6706 6502 6396 6760 6450 234 1980 500 4890 10 1 46701643 3087 157.38 0.78 12 0.12 42.00 8429.00 8970 20250422 -26.31 4700 20240805 40.64 8970 -26.31 20250422 5320 24.25 20250102 8970 -26.31 20250422 4700 40.64 20240805 1.25 Y 217270 500 233 억 764637 N N 6340 N 00 N
8 20250516 100807 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6540 -70 5 -1.06 259090050 39146 29.16 6650 6690 6540 8590 4630 6610 6618.56 1.64 0 -7709 7016 6812 6706 6502 6396 6760 6450 234 1980 500 4890 10 1 46701643 3054 155.71 0.78 12 0.08 42.00 8429.00 8970 20250422 -27.09 4700 20240805 39.15 8970 -27.09 20250422 5320 22.93 20250102 8970 -27.09 20250422 4700 39.15 20240805 1.25 Y 217270 500 233 억 764637 N N 6340 N 00 N
9 20250516 090816 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6690 80 2 1.21 91628350 13836 10.31 6650 6690 6600 8590 4630 6610 6622.46 1.64 0 -611 7016 6812 6706 6502 6396 6760 6450 234 1980 500 4890 10 1 46701643 3124 159.29 0.79 12 0.03 42.00 8429.00 8970 20250422 -25.42 4700 20240805 42.34 8970 -25.42 20250422 5320 25.75 20250102 8970 -25.42 20250422 4700 42.34 20240805 1.25 Y 217270 500 233 억 764637 N N 6340 N 00 N
10 20250515 160913 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6610 -190 5 -2.79 895136510 133531 62.85 6890 6910 6600 8840 4760 6800 6703.59 1.73 0 -42238 7113 6956 6713 6556 6313 7035 6635 234 2040 500 5030 10 1 46701643 3087 157.38 0.78 12 0.29 42.00 8429.00 8970 20250422 -26.31 4700 20240805 40.64 8970 -26.31 20250422 5320 24.25 20250102 8970 -26.31 20250422 4700 40.64 20240805 1.25 Y 217270 500 233 억 806878 N N 6340 N 00 N
11 20250515 150924 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6620 -180 5 -2.65 851363850 126909 59.73 6890 6910 6600 8840 4760 6800 6708.46 1.73 0 -39488 7113 6956 6713 6556 6313 7035 6635 234 2040 500 5030 10 1 46701643 3092 157.62 0.79 12 0.27 42.00 8429.00 8970 20250422 -26.20 4700 20240805 40.85 8970 -26.20 20250422 5320 24.44 20250102 8970 -26.20 20250422 4700 40.85 20240805 1.25 Y 217270 500 233 억 806878 N N 23087 N 00 N
12 20250515 140924 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6640 -160 5 -2.35 656375725 97443 45.86 6890 6910 6630 8840 4760 6800 6736.00 1.73 0 -31266 7113 6956 6713 6556 6313 7035 6635 234 2040 500 5030 10 1 46701643 3101 158.10 0.79 12 0.21 42.00 8429.00 8970 20250422 -25.98 4700 20240805 41.28 8970 -25.98 20250422 5320 24.81 20250102 8970 -25.98 20250422 4700 41.28 20240805 1.25 Y 217270 500 233 억 806878 N N 23087 N 00 N