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
315640/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
20250516,160921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-220,5,-3.16,991159835,146578,94.58,6950,6960,6680,9040,4880,6960,6762.01,0.96,0,-4444,7300,7130,6920,6750,6540,7215,6835,112,2080,500,5010,10,1,22421268,1511,-16.68,7.97,12,0.65,-404.00,846.00,9940,20240610,-32.19,4160,20240805,62.02,9090,-25.85,20250206,5100,32.16,20250409,9940,-32.19,20240610,4160,62.02,20240805,1.25,Y,315640,500,112 억,,214133,N,N,4983,N,00,N
20250516,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-240,5,-3.45,948736505,140280,90.51,6950,6960,6680,9040,4880,6960,6763.16,0.96,0,-5166,7300,7130,6920,6750,6540,7215,6835,112,2080,500,5010,10,1,22421268,1507,-16.63,7.94,12,0.63,-404.00,846.00,9940,20240610,-32.39,4160,20240805,61.54,9090,-26.07,20250206,5100,31.76,20250409,9940,-32.39,20240610,4160,61.54,20240805,1.25,Y,315640,500,112 억,,214133,N,N,6028,N,00,N
20250516,140933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,-230,5,-3.30,763167595,112614,72.66,6950,6960,6700,9040,4880,6960,6776.84,0.96,0,-3652,7300,7130,6920,6750,6540,7215,6835,112,2080,500,5010,10,1,22421268,1509,-16.66,7.96,12,0.50,-404.00,846.00,9940,20240610,-32.29,4160,20240805,61.78,9090,-25.96,20250206,5100,31.96,20250409,9940,-32.29,20240610,4160,61.78,20240805,1.25,Y,315640,500,112 억,,214133,N,N,6028,N,00,N
20250516,130931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-190,5,-2.73,719920315,106200,68.52,6950,6960,6700,9040,4880,6960,6778.91,0.96,0,-1899,7300,7130,6920,6750,6540,7215,6835,112,2080,500,5010,10,1,22421268,1518,-16.76,8.00,12,0.47,-404.00,846.00,9940,20240610,-31.89,4160,20240805,62.74,9090,-25.52,20250206,5100,32.75,20250409,9940,-31.89,20240610,4160,62.74,20240805,1.25,Y,315640,500,112 억,,214133,N,N,6028,N,00,N
20250516,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-260,5,-3.74,610633415,89961,58.05,6950,6960,6700,9040,4880,6960,6787.76,0.96,0,-9540,7300,7130,6920,6750,6540,7215,6835,112,2080,500,5010,10,1,22421268,1502,-16.58,7.92,12,0.40,-404.00,846.00,9940,20240610,-32.60,4160,20240805,61.06,9090,-26.29,20250206,5100,31.37,20250409,9940,-32.60,20240610,4160,61.06,20240805,1.25,Y,315640,500,112 억,,214133,N,N,6028,N,00,N
20250516,110856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-170,5,-2.44,418251245,61385,39.61,6950,6960,6750,9040,4880,6960,6813.57,0.96,0,-9441,7300,7130,6920,6750,6540,7215,6835,112,2080,500,5010,10,1,22421268,1522,-16.81,8.03,12,0.27,-404.00,846.00,9940,20240610,-31.69,4160,20240805,63.22,9090,-25.30,20250206,5100,33.14,20250409,9940,-31.69,20240610,4160,63.22,20240805,1.25,Y,315640,500,112 억,,214133,N,N,6028,N,00,N
20250516,100922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-190,5,-2.73,293768960,43013,27.75,6950,6960,6760,9040,4880,6960,6829.77,0.96,0,-3652,7300,7130,6920,6750,6540,7215,6835,112,2080,500,5010,10,1,22421268,1518,-16.76,8.00,12,0.19,-404.00,846.00,9940,20240610,-31.89,4160,20240805,62.74,9090,-25.52,20250206,5100,32.75,20250409,9940,-31.89,20240610,4160,62.74,20240805,1.25,Y,315640,500,112 억,,214133,N,N,6028,N,00,N
20250516,090937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-110,5,-1.58,58618430,8495,5.48,6950,6960,6850,9040,4880,6960,6900.34,0.96,0,-3856,7300,7130,6920,6750,6540,7215,6835,112,2080,500,5010,10,1,22421268,1536,-16.96,8.10,12,0.04,-404.00,846.00,9940,20240610,-31.09,4160,20240805,64.66,9090,-24.64,20250206,5100,34.31,20250409,9940,-31.09,20240610,4160,64.66,20240805,1.25,Y,315640,500,112 억,,214133,N,N,6028,N,00,N
20250515,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,70,2,1.02,1078707860,154981,68.18,6880,7090,6710,8950,4830,6890,6960.26,0.82,0,34000,7523,7206,6863,6546,6203,7035,6375,112,2060,500,4960,10,1,22421268,1561,-17.23,8.23,12,0.69,-404.00,846.00,9940,20240610,-29.98,4160,20240805,67.31,9090,-23.43,20250206,5100,36.47,20250409,9940,-29.98,20240610,4160,67.31,20240805,1.11,Y,315640,500,112 억,,182930,N,N,6028,N,00,N
20250515,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,90,2,1.31,1041648140,149656,65.84,6880,7090,6710,8950,4830,6890,6960.28,0.82,0,32604,7523,7206,6863,6546,6203,7035,6375,112,2060,500,4960,10,1,22421268,1565,-17.28,8.25,12,0.67,-404.00,846.00,9940,20240610,-29.78,4160,20240805,67.79,9090,-23.21,20250206,5100,36.86,20250409,9940,-29.78,20240610,4160,67.79,20240805,1.11,Y,315640,500,112 억,,182930,N,N,7156,N,00,N
20250515,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,90,2,1.31,940837520,135213,59.49,6880,7090,6710,8950,4830,6890,6958.19,0.82,0,28962,7523,7206,6863,6546,6203,7035,6375,112,2060,500,4960,10,1,22421268,1565,-17.28,8.25,12,0.60,-404.00,846.00,9940,20240610,-29.78,4160,20240805,67.79,9090,-23.21,20250206,5100,36.86,20250409,9940,-29.78,20240610,4160,67.79,20240805,1.11,Y,315640,500,112 억,,182930,N,N,7156,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 160921 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 -220 5 -3.16 991159835 146578 94.58 6950 6960 6680 9040 4880 6960 6762.01 0.96 0 -4444 7300 7130 6920 6750 6540 7215 6835 112 2080 500 5010 10 1 22421268 1511 -16.68 7.97 12 0.65 -404.00 846.00 9940 20240610 -32.19 4160 20240805 62.02 9090 -25.85 20250206 5100 32.16 20250409 9940 -32.19 20240610 4160 62.02 20240805 1.25 Y 315640 500 112 억 214133 N N 4983 N 00 N
3 20250516 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 -240 5 -3.45 948736505 140280 90.51 6950 6960 6680 9040 4880 6960 6763.16 0.96 0 -5166 7300 7130 6920 6750 6540 7215 6835 112 2080 500 5010 10 1 22421268 1507 -16.63 7.94 12 0.63 -404.00 846.00 9940 20240610 -32.39 4160 20240805 61.54 9090 -26.07 20250206 5100 31.76 20250409 9940 -32.39 20240610 4160 61.54 20240805 1.25 Y 315640 500 112 억 214133 N N 6028 N 00 N
4 20250516 140933 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 -230 5 -3.30 763167595 112614 72.66 6950 6960 6700 9040 4880 6960 6776.84 0.96 0 -3652 7300 7130 6920 6750 6540 7215 6835 112 2080 500 5010 10 1 22421268 1509 -16.66 7.96 12 0.50 -404.00 846.00 9940 20240610 -32.29 4160 20240805 61.78 9090 -25.96 20250206 5100 31.96 20250409 9940 -32.29 20240610 4160 61.78 20240805 1.25 Y 315640 500 112 억 214133 N N 6028 N 00 N
5 20250516 130931 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 -190 5 -2.73 719920315 106200 68.52 6950 6960 6700 9040 4880 6960 6778.91 0.96 0 -1899 7300 7130 6920 6750 6540 7215 6835 112 2080 500 5010 10 1 22421268 1518 -16.76 8.00 12 0.47 -404.00 846.00 9940 20240610 -31.89 4160 20240805 62.74 9090 -25.52 20250206 5100 32.75 20250409 9940 -31.89 20240610 4160 62.74 20240805 1.25 Y 315640 500 112 억 214133 N N 6028 N 00 N
6 20250516 120934 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -260 5 -3.74 610633415 89961 58.05 6950 6960 6700 9040 4880 6960 6787.76 0.96 0 -9540 7300 7130 6920 6750 6540 7215 6835 112 2080 500 5010 10 1 22421268 1502 -16.58 7.92 12 0.40 -404.00 846.00 9940 20240610 -32.60 4160 20240805 61.06 9090 -26.29 20250206 5100 31.37 20250409 9940 -32.60 20240610 4160 61.06 20240805 1.25 Y 315640 500 112 억 214133 N N 6028 N 00 N
7 20250516 110856 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 -170 5 -2.44 418251245 61385 39.61 6950 6960 6750 9040 4880 6960 6813.57 0.96 0 -9441 7300 7130 6920 6750 6540 7215 6835 112 2080 500 5010 10 1 22421268 1522 -16.81 8.03 12 0.27 -404.00 846.00 9940 20240610 -31.69 4160 20240805 63.22 9090 -25.30 20250206 5100 33.14 20250409 9940 -31.69 20240610 4160 63.22 20240805 1.25 Y 315640 500 112 억 214133 N N 6028 N 00 N
8 20250516 100922 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 -190 5 -2.73 293768960 43013 27.75 6950 6960 6760 9040 4880 6960 6829.77 0.96 0 -3652 7300 7130 6920 6750 6540 7215 6835 112 2080 500 5010 10 1 22421268 1518 -16.76 8.00 12 0.19 -404.00 846.00 9940 20240610 -31.89 4160 20240805 62.74 9090 -25.52 20250206 5100 32.75 20250409 9940 -31.89 20240610 4160 62.74 20240805 1.25 Y 315640 500 112 억 214133 N N 6028 N 00 N
9 20250516 090937 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -110 5 -1.58 58618430 8495 5.48 6950 6960 6850 9040 4880 6960 6900.34 0.96 0 -3856 7300 7130 6920 6750 6540 7215 6835 112 2080 500 5010 10 1 22421268 1536 -16.96 8.10 12 0.04 -404.00 846.00 9940 20240610 -31.09 4160 20240805 64.66 9090 -24.64 20250206 5100 34.31 20250409 9940 -31.09 20240610 4160 64.66 20240805 1.25 Y 315640 500 112 억 214133 N N 6028 N 00 N
10 20250515 161045 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 70 2 1.02 1078707860 154981 68.18 6880 7090 6710 8950 4830 6890 6960.26 0.82 0 34000 7523 7206 6863 6546 6203 7035 6375 112 2060 500 4960 10 1 22421268 1561 -17.23 8.23 12 0.69 -404.00 846.00 9940 20240610 -29.98 4160 20240805 67.31 9090 -23.43 20250206 5100 36.47 20250409 9940 -29.98 20240610 4160 67.31 20240805 1.11 Y 315640 500 112 억 182930 N N 6028 N 00 N
11 20250515 151058 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 90 2 1.31 1041648140 149656 65.84 6880 7090 6710 8950 4830 6890 6960.28 0.82 0 32604 7523 7206 6863 6546 6203 7035 6375 112 2060 500 4960 10 1 22421268 1565 -17.28 8.25 12 0.67 -404.00 846.00 9940 20240610 -29.78 4160 20240805 67.79 9090 -23.21 20250206 5100 36.86 20250409 9940 -29.78 20240610 4160 67.79 20240805 1.11 Y 315640 500 112 억 182930 N N 7156 N 00 N
12 20250515 141059 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 90 2 1.31 940837520 135213 59.49 6880 7090 6710 8950 4830 6890 6958.19 0.82 0 28962 7523 7206 6863 6546 6203 7035 6375 112 2060 500 4960 10 1 22421268 1565 -17.28 8.25 12 0.60 -404.00 846.00 9940 20240610 -29.78 4160 20240805 67.79 9090 -23.21 20250206 5100 36.86 20250409 9940 -29.78 20240610 4160 67.79 20240805 1.11 Y 315640 500 112 억 182930 N N 7156 N 00 N