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
430690/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
20250516,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,40,2,0.67,3041813520,515610,20.32,6020,6170,5700,7740,4180,5960,5897.72,0.37,0,-4199,6586,6272,6096,5782,5606,6430,5940,54,1780,500,3690,10,1,10895327,654,545.45,1.83,12,4.73,11.00,3270.00,13000,20240503,-53.85,3290,20241209,82.37,7680,-21.88,20250429,3790,58.31,20250102,10740,-44.13,20240516,3290,82.37,20241209,7.49,Y,430690,500,54 억,,40374,N,N,2936,N,00,N
20250516,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-240,5,-4.03,2551197295,432643,17.05,6020,6170,5700,7740,4180,5960,5896.77,0.37,0,-4716,6586,6272,6096,5782,5606,6430,5940,54,1780,500,3690,10,1,10895327,623,520.00,1.75,12,3.97,11.00,3270.00,13000,20240503,-56.00,3290,20241209,73.86,7680,-25.52,20250429,3790,50.92,20250102,10740,-46.74,20240516,3290,73.86,20241209,7.49,Y,430690,500,54 억,,40374,N,N,3160,N,00,N
20250516,141040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-180,5,-3.02,2152310495,363019,14.31,6020,6170,5710,7740,4180,5960,5928.92,0.37,0,-11507,6586,6272,6096,5782,5606,6430,5940,54,1780,500,3690,10,1,10895327,630,525.45,1.77,12,3.33,11.00,3270.00,13000,20240503,-55.54,3290,20241209,75.68,7680,-24.74,20250429,3790,52.51,20250102,10740,-46.18,20240516,3290,75.68,20241209,7.49,Y,430690,500,54 억,,40374,N,N,3160,N,00,N
20250516,131037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,-110,5,-1.85,1959752400,329718,12.99,6020,6170,5710,7740,4180,5960,5943.72,0.37,0,-6076,6586,6272,6096,5782,5606,6430,5940,54,1780,500,3690,10,1,10895327,637,531.82,1.79,12,3.03,11.00,3270.00,13000,20240503,-55.00,3290,20241209,77.81,7680,-23.83,20250429,3790,54.35,20250102,10740,-45.53,20240516,3290,77.81,20241209,7.49,Y,430690,500,54 억,,40374,N,N,3160,N,00,N
20250516,121039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,-100,5,-1.68,1885320760,316942,12.49,6020,6170,5710,7740,4180,5960,5948.47,0.37,0,-8908,6586,6272,6096,5782,5606,6430,5940,54,1780,500,3690,10,1,10895327,638,532.73,1.79,12,2.91,11.00,3270.00,13000,20240503,-54.92,3290,20241209,78.12,7680,-23.70,20250429,3790,54.62,20250102,10740,-45.44,20240516,3290,78.12,20241209,7.49,Y,430690,500,54 억,,40374,N,N,3160,N,00,N
20250516,110958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-170,5,-2.85,1727101645,289772,11.42,6020,6170,5710,7740,4180,5960,5960.21,0.37,0,-7497,6586,6272,6096,5782,5606,6430,5940,54,1780,500,3690,10,1,10895327,631,526.36,1.77,12,2.66,11.00,3270.00,13000,20240503,-55.46,3290,20241209,75.99,7680,-24.61,20250429,3790,52.77,20250102,10740,-46.09,20240516,3290,75.99,20241209,7.49,Y,430690,500,54 억,,40374,N,N,3160,N,00,N
20250516,101023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-120,5,-2.01,1282184905,212853,8.39,6020,6170,5820,7740,4180,5960,6023.81,0.37,0,-11668,6586,6272,6096,5782,5606,6430,5940,54,1780,500,3690,10,1,10895327,636,530.91,1.79,12,1.95,11.00,3270.00,13000,20240503,-55.08,3290,20241209,77.51,7680,-23.96,20250429,3790,54.09,20250102,10740,-45.62,20240516,3290,77.51,20241209,7.49,Y,430690,500,54 억,,40374,N,N,3160,N,00,N
20250516,091044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,130,2,2.18,498382740,81924,3.23,6020,6170,5990,7740,4180,5960,6083.52,0.37,0,-7574,6586,6272,6096,5782,5606,6430,5940,54,1780,500,3690,10,1,10895327,664,553.64,1.86,12,0.75,11.00,3270.00,13000,20240503,-53.15,3290,20241209,85.11,7680,-20.70,20250429,3790,60.69,20250102,10740,-43.30,20240516,3290,85.11,20241209,7.49,Y,430690,500,54 억,,40374,N,N,3160,N,00,N
20250515,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,40,2,0.68,15628561895,2525275,648.59,5920,6410,5920,7690,4150,5920,6189.46,1.32,0,-103413,6106,6012,5916,5822,5726,6060,5870,54,1770,500,3670,10,1,10895327,649,541.82,1.82,12,23.18,11.00,3270.00,13870,20240502,-57.03,3290,20241209,81.16,7680,-22.40,20250429,3790,57.26,20250102,10740,-44.51,20240516,3290,81.16,20241209,7.55,Y,430690,500,54 억,,144043,N,N,3160,N,00,N
20250515,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,70,2,1.18,15457409995,2496596,641.22,5920,6410,5920,7690,4150,5920,6191.70,1.32,0,-107466,6106,6012,5916,5822,5726,6060,5870,54,1770,500,3670,10,1,10895327,653,544.55,1.83,12,22.91,11.00,3270.00,13870,20240502,-56.81,3290,20241209,82.07,7680,-22.01,20250429,3790,58.05,20250102,10740,-44.23,20240516,3290,82.07,20241209,7.55,Y,430690,500,54 억,,144043,N,N,3092,N,00,N
20250515,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,140,2,2.36,14767990715,2381729,611.72,5920,6410,5920,7690,4150,5920,6200.86,1.32,0,-106111,6106,6012,5916,5822,5726,6060,5870,54,1770,500,3670,10,1,10895327,660,550.91,1.85,12,21.86,11.00,3270.00,13870,20240502,-56.31,3290,20241209,84.19,7680,-21.09,20250429,3790,59.89,20250102,10740,-43.58,20240516,3290,84.19,20241209,7.55,Y,430690,500,54 억,,144043,N,N,3092,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 161026 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 40 2 0.67 3041813520 515610 20.32 6020 6170 5700 7740 4180 5960 5897.72 0.37 0 -4199 6586 6272 6096 5782 5606 6430 5940 54 1780 500 3690 10 1 10895327 654 545.45 1.83 12 4.73 11.00 3270.00 13000 20240503 -53.85 3290 20241209 82.37 7680 -21.88 20250429 3790 58.31 20250102 10740 -44.13 20240516 3290 82.37 20241209 7.49 Y 430690 500 54 억 40374 N N 2936 N 00 N
3 20250516 151046 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 -240 5 -4.03 2551197295 432643 17.05 6020 6170 5700 7740 4180 5960 5896.77 0.37 0 -4716 6586 6272 6096 5782 5606 6430 5940 54 1780 500 3690 10 1 10895327 623 520.00 1.75 12 3.97 11.00 3270.00 13000 20240503 -56.00 3290 20241209 73.86 7680 -25.52 20250429 3790 50.92 20250102 10740 -46.74 20240516 3290 73.86 20241209 7.49 Y 430690 500 54 억 40374 N N 3160 N 00 N
4 20250516 141040 57 100.00 KOSDAQ IT 서비스 N N N N N 5780 -180 5 -3.02 2152310495 363019 14.31 6020 6170 5710 7740 4180 5960 5928.92 0.37 0 -11507 6586 6272 6096 5782 5606 6430 5940 54 1780 500 3690 10 1 10895327 630 525.45 1.77 12 3.33 11.00 3270.00 13000 20240503 -55.54 3290 20241209 75.68 7680 -24.74 20250429 3790 52.51 20250102 10740 -46.18 20240516 3290 75.68 20241209 7.49 Y 430690 500 54 억 40374 N N 3160 N 00 N
5 20250516 131037 57 100.00 KOSDAQ IT 서비스 N N N N N 5850 -110 5 -1.85 1959752400 329718 12.99 6020 6170 5710 7740 4180 5960 5943.72 0.37 0 -6076 6586 6272 6096 5782 5606 6430 5940 54 1780 500 3690 10 1 10895327 637 531.82 1.79 12 3.03 11.00 3270.00 13000 20240503 -55.00 3290 20241209 77.81 7680 -23.83 20250429 3790 54.35 20250102 10740 -45.53 20240516 3290 77.81 20241209 7.49 Y 430690 500 54 억 40374 N N 3160 N 00 N
6 20250516 121039 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 -100 5 -1.68 1885320760 316942 12.49 6020 6170 5710 7740 4180 5960 5948.47 0.37 0 -8908 6586 6272 6096 5782 5606 6430 5940 54 1780 500 3690 10 1 10895327 638 532.73 1.79 12 2.91 11.00 3270.00 13000 20240503 -54.92 3290 20241209 78.12 7680 -23.70 20250429 3790 54.62 20250102 10740 -45.44 20240516 3290 78.12 20241209 7.49 Y 430690 500 54 억 40374 N N 3160 N 00 N
7 20250516 110958 57 100.00 KOSDAQ IT 서비스 N N N N N 5790 -170 5 -2.85 1727101645 289772 11.42 6020 6170 5710 7740 4180 5960 5960.21 0.37 0 -7497 6586 6272 6096 5782 5606 6430 5940 54 1780 500 3690 10 1 10895327 631 526.36 1.77 12 2.66 11.00 3270.00 13000 20240503 -55.46 3290 20241209 75.99 7680 -24.61 20250429 3790 52.77 20250102 10740 -46.09 20240516 3290 75.99 20241209 7.49 Y 430690 500 54 억 40374 N N 3160 N 00 N
8 20250516 101023 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 -120 5 -2.01 1282184905 212853 8.39 6020 6170 5820 7740 4180 5960 6023.81 0.37 0 -11668 6586 6272 6096 5782 5606 6430 5940 54 1780 500 3690 10 1 10895327 636 530.91 1.79 12 1.95 11.00 3270.00 13000 20240503 -55.08 3290 20241209 77.51 7680 -23.96 20250429 3790 54.09 20250102 10740 -45.62 20240516 3290 77.51 20241209 7.49 Y 430690 500 54 억 40374 N N 3160 N 00 N
9 20250516 091044 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 130 2 2.18 498382740 81924 3.23 6020 6170 5990 7740 4180 5960 6083.52 0.37 0 -7574 6586 6272 6096 5782 5606 6430 5940 54 1780 500 3690 10 1 10895327 664 553.64 1.86 12 0.75 11.00 3270.00 13000 20240503 -53.15 3290 20241209 85.11 7680 -20.70 20250429 3790 60.69 20250102 10740 -43.30 20240516 3290 85.11 20241209 7.49 Y 430690 500 54 억 40374 N N 3160 N 00 N
10 20250515 161200 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 40 2 0.68 15628561895 2525275 648.59 5920 6410 5920 7690 4150 5920 6189.46 1.32 0 -103413 6106 6012 5916 5822 5726 6060 5870 54 1770 500 3670 10 1 10895327 649 541.82 1.82 12 23.18 11.00 3270.00 13870 20240502 -57.03 3290 20241209 81.16 7680 -22.40 20250429 3790 57.26 20250102 10740 -44.51 20240516 3290 81.16 20241209 7.55 Y 430690 500 54 억 144043 N N 3160 N 00 N
11 20250515 151216 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 70 2 1.18 15457409995 2496596 641.22 5920 6410 5920 7690 4150 5920 6191.70 1.32 0 -107466 6106 6012 5916 5822 5726 6060 5870 54 1770 500 3670 10 1 10895327 653 544.55 1.83 12 22.91 11.00 3270.00 13870 20240502 -56.81 3290 20241209 82.07 7680 -22.01 20250429 3790 58.05 20250102 10740 -44.23 20240516 3290 82.07 20241209 7.55 Y 430690 500 54 억 144043 N N 3092 N 00 N
12 20250515 141217 57 100.00 KOSDAQ IT 서비스 N N N N N 6060 140 2 2.36 14767990715 2381729 611.72 5920 6410 5920 7690 4150 5920 6200.86 1.32 0 -106111 6106 6012 5916 5822 5726 6060 5870 54 1770 500 3670 10 1 10895327 660 550.91 1.85 12 21.86 11.00 3270.00 13870 20240502 -56.31 3290 20241209 84.19 7680 -21.09 20250429 3790 59.89 20250102 10740 -43.58 20240516 3290 84.19 20241209 7.55 Y 430690 500 54 억 144043 N N 3092 N 00 N