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
052790/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
20250516,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-90,5,-1.41,152317420,24116,144.86,6440,6440,6270,8320,4480,6400,6316.03,49.23,0,-8043,6633,6516,6453,6336,6273,6485,6305,57,1920,500,4600,10,1,11330638,715,9.60,0.29,12,0.21,657.00,21494.00,10240,20240510,-38.38,5660,20241113,11.48,8390,-24.79,20250221,5950,6.05,20250331,9900,-36.26,20240521,5660,11.48,20241113,1.73,Y,052790,500,56 억,,5578430,N,N,1366,N,00,N
20250516,150443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-100,5,-1.56,147420660,23342,140.21,6440,6440,6270,8320,4480,6400,6315.68,49.23,0,-7586,6633,6516,6453,6336,6273,6485,6305,57,1920,500,4600,10,1,11330638,714,9.59,0.29,12,0.21,657.00,21494.00,10240,20240510,-38.48,5660,20241113,11.31,8390,-24.91,20250221,5950,5.88,20250331,9900,-36.36,20240521,5660,11.31,20241113,1.73,Y,052790,500,56 억,,5578430,N,N,290,N,00,N
20250516,140441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-90,5,-1.41,128027290,20257,121.68,6440,6440,6290,8320,4480,6400,6320.15,49.23,0,-6900,6633,6516,6453,6336,6273,6485,6305,57,1920,500,4600,10,1,11330638,715,9.60,0.29,12,0.18,657.00,21494.00,10240,20240510,-38.38,5660,20241113,11.48,8390,-24.79,20250221,5950,6.05,20250331,9900,-36.26,20240521,5660,11.48,20241113,1.73,Y,052790,500,56 억,,5578430,N,N,290,N,00,N
20250516,130440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-100,5,-1.56,110416980,17459,104.87,6440,6440,6300,8320,4480,6400,6324.36,49.23,0,-6600,6633,6516,6453,6336,6273,6485,6305,57,1920,500,4600,10,1,11330638,714,9.59,0.29,12,0.15,657.00,21494.00,10240,20240510,-38.48,5660,20241113,11.31,8390,-24.91,20250221,5950,5.88,20250331,9900,-36.36,20240521,5660,11.31,20241113,1.73,Y,052790,500,56 억,,5578430,N,N,290,N,00,N
20250516,120440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-90,5,-1.41,93317440,14746,88.58,6440,6440,6300,8320,4480,6400,6328.32,49.23,0,-4479,6633,6516,6453,6336,6273,6485,6305,57,1920,500,4600,10,1,11330638,715,9.60,0.29,12,0.13,657.00,21494.00,10240,20240510,-38.38,5660,20241113,11.48,8390,-24.79,20250221,5950,6.05,20250331,9900,-36.26,20240521,5660,11.48,20241113,1.73,Y,052790,500,56 억,,5578430,N,N,290,N,00,N
20250516,110426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-70,5,-1.09,73213810,11561,69.44,6440,6440,6300,8320,4480,6400,6332.83,49.23,0,-2850,6633,6516,6453,6336,6273,6485,6305,57,1920,500,4600,10,1,11330638,717,9.63,0.29,12,0.10,657.00,21494.00,10240,20240510,-38.18,5660,20241113,11.84,8390,-24.55,20250221,5950,6.39,20250331,9900,-36.06,20240521,5660,11.84,20241113,1.73,Y,052790,500,56 억,,5578430,N,N,290,N,00,N
20250516,100444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-70,5,-1.09,41450030,6533,39.24,6440,6440,6320,8320,4480,6400,6344.72,49.23,0,-2102,6633,6516,6453,6336,6273,6485,6305,57,1920,500,4600,10,1,11330638,717,9.63,0.29,12,0.06,657.00,21494.00,10240,20240510,-38.18,5660,20241113,11.84,8390,-24.55,20250221,5950,6.39,20250331,9900,-36.06,20240521,5660,11.84,20241113,1.73,Y,052790,500,56 억,,5578430,N,N,290,N,00,N
20250516,090442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-60,5,-0.94,24880340,3920,23.55,6440,6440,6340,8320,4480,6400,6347.03,49.23,0,-1529,6633,6516,6453,6336,6273,6485,6305,57,1920,500,4600,10,1,11330638,718,9.65,0.29,12,0.03,657.00,21494.00,10240,20240510,-38.09,5660,20241113,12.01,8390,-24.43,20250221,5950,6.55,20250331,9900,-35.96,20240521,5660,12.01,20241113,1.73,Y,052790,500,56 억,,5578430,N,N,290,N,00,N
20250515,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-170,5,-2.59,94138530,14589,132.13,6570,6570,6390,8540,4600,6570,6452.71,49.21,0,2079,6670,6620,6540,6490,6410,6645,6515,57,1970,500,4730,10,1,11330638,725,9.74,0.30,12,0.13,657.00,21494.00,10240,20240510,-37.50,5660,20241113,13.07,8390,-23.72,20250221,5950,7.56,20250331,9900,-35.35,20240521,5660,13.07,20241113,1.73,Y,052790,500,56 억,,5576318,N,N,290,N,00,N
20250515,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-150,5,-2.28,71804940,11106,100.59,6570,6570,6400,8540,4600,6570,6465.42,49.21,0,1407,6670,6620,6540,6490,6410,6645,6515,57,1970,500,4730,10,1,11330638,727,9.77,0.30,12,0.10,657.00,21494.00,10240,20240510,-37.30,5660,20241113,13.43,8390,-23.48,20250221,5950,7.90,20250331,9900,-35.15,20240521,5660,13.43,20241113,1.73,Y,052790,500,56 억,,5576318,N,N,1278,N,00,N
20250515,140518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-90,5,-1.37,50001240,7711,69.84,6570,6570,6450,8540,4600,6570,6484.40,49.21,0,1227,6670,6620,6540,6490,6410,6645,6515,57,1970,500,4730,10,1,11330638,734,9.86,0.30,12,0.07,657.00,21494.00,10240,20240510,-36.72,5660,20241113,14.49,8390,-22.77,20250221,5950,8.91,20250331,9900,-34.55,20240521,5660,14.49,20241113,1.73,Y,052790,500,56 억,,5576318,N,N,1278,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 160439 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -90 5 -1.41 152317420 24116 144.86 6440 6440 6270 8320 4480 6400 6316.03 49.23 0 -8043 6633 6516 6453 6336 6273 6485 6305 57 1920 500 4600 10 1 11330638 715 9.60 0.29 12 0.21 657.00 21494.00 10240 20240510 -38.38 5660 20241113 11.48 8390 -24.79 20250221 5950 6.05 20250331 9900 -36.26 20240521 5660 11.48 20241113 1.73 Y 052790 500 56 억 5578430 N N 1366 N 00 N
3 20250516 150443 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 -100 5 -1.56 147420660 23342 140.21 6440 6440 6270 8320 4480 6400 6315.68 49.23 0 -7586 6633 6516 6453 6336 6273 6485 6305 57 1920 500 4600 10 1 11330638 714 9.59 0.29 12 0.21 657.00 21494.00 10240 20240510 -38.48 5660 20241113 11.31 8390 -24.91 20250221 5950 5.88 20250331 9900 -36.36 20240521 5660 11.31 20241113 1.73 Y 052790 500 56 억 5578430 N N 290 N 00 N
4 20250516 140441 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -90 5 -1.41 128027290 20257 121.68 6440 6440 6290 8320 4480 6400 6320.15 49.23 0 -6900 6633 6516 6453 6336 6273 6485 6305 57 1920 500 4600 10 1 11330638 715 9.60 0.29 12 0.18 657.00 21494.00 10240 20240510 -38.38 5660 20241113 11.48 8390 -24.79 20250221 5950 6.05 20250331 9900 -36.26 20240521 5660 11.48 20241113 1.73 Y 052790 500 56 억 5578430 N N 290 N 00 N
5 20250516 130440 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 -100 5 -1.56 110416980 17459 104.87 6440 6440 6300 8320 4480 6400 6324.36 49.23 0 -6600 6633 6516 6453 6336 6273 6485 6305 57 1920 500 4600 10 1 11330638 714 9.59 0.29 12 0.15 657.00 21494.00 10240 20240510 -38.48 5660 20241113 11.31 8390 -24.91 20250221 5950 5.88 20250331 9900 -36.36 20240521 5660 11.31 20241113 1.73 Y 052790 500 56 억 5578430 N N 290 N 00 N
6 20250516 120440 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -90 5 -1.41 93317440 14746 88.58 6440 6440 6300 8320 4480 6400 6328.32 49.23 0 -4479 6633 6516 6453 6336 6273 6485 6305 57 1920 500 4600 10 1 11330638 715 9.60 0.29 12 0.13 657.00 21494.00 10240 20240510 -38.38 5660 20241113 11.48 8390 -24.79 20250221 5950 6.05 20250331 9900 -36.26 20240521 5660 11.48 20241113 1.73 Y 052790 500 56 억 5578430 N N 290 N 00 N
7 20250516 110426 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -70 5 -1.09 73213810 11561 69.44 6440 6440 6300 8320 4480 6400 6332.83 49.23 0 -2850 6633 6516 6453 6336 6273 6485 6305 57 1920 500 4600 10 1 11330638 717 9.63 0.29 12 0.10 657.00 21494.00 10240 20240510 -38.18 5660 20241113 11.84 8390 -24.55 20250221 5950 6.39 20250331 9900 -36.06 20240521 5660 11.84 20241113 1.73 Y 052790 500 56 억 5578430 N N 290 N 00 N
8 20250516 100444 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -70 5 -1.09 41450030 6533 39.24 6440 6440 6320 8320 4480 6400 6344.72 49.23 0 -2102 6633 6516 6453 6336 6273 6485 6305 57 1920 500 4600 10 1 11330638 717 9.63 0.29 12 0.06 657.00 21494.00 10240 20240510 -38.18 5660 20241113 11.84 8390 -24.55 20250221 5950 6.39 20250331 9900 -36.06 20240521 5660 11.84 20241113 1.73 Y 052790 500 56 억 5578430 N N 290 N 00 N
9 20250516 090442 57 100.00 KOSDAQ IT 서비스 N N N N N 6340 -60 5 -0.94 24880340 3920 23.55 6440 6440 6340 8320 4480 6400 6347.03 49.23 0 -1529 6633 6516 6453 6336 6273 6485 6305 57 1920 500 4600 10 1 11330638 718 9.65 0.29 12 0.03 657.00 21494.00 10240 20240510 -38.09 5660 20241113 12.01 8390 -24.43 20250221 5950 6.55 20250331 9900 -35.96 20240521 5660 12.01 20241113 1.73 Y 052790 500 56 억 5578430 N N 290 N 00 N
10 20250515 160513 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -170 5 -2.59 94138530 14589 132.13 6570 6570 6390 8540 4600 6570 6452.71 49.21 0 2079 6670 6620 6540 6490 6410 6645 6515 57 1970 500 4730 10 1 11330638 725 9.74 0.30 12 0.13 657.00 21494.00 10240 20240510 -37.50 5660 20241113 13.07 8390 -23.72 20250221 5950 7.56 20250331 9900 -35.35 20240521 5660 13.07 20241113 1.73 Y 052790 500 56 억 5576318 N N 290 N 00 N
11 20250515 150517 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 -150 5 -2.28 71804940 11106 100.59 6570 6570 6400 8540 4600 6570 6465.42 49.21 0 1407 6670 6620 6540 6490 6410 6645 6515 57 1970 500 4730 10 1 11330638 727 9.77 0.30 12 0.10 657.00 21494.00 10240 20240510 -37.30 5660 20241113 13.43 8390 -23.48 20250221 5950 7.90 20250331 9900 -35.15 20240521 5660 13.43 20241113 1.73 Y 052790 500 56 억 5576318 N N 1278 N 00 N
12 20250515 140518 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 -90 5 -1.37 50001240 7711 69.84 6570 6570 6450 8540 4600 6570 6484.40 49.21 0 1227 6670 6620 6540 6490 6410 6645 6515 57 1970 500 4730 10 1 11330638 734 9.86 0.30 12 0.07 657.00 21494.00 10240 20240510 -36.72 5660 20241113 14.49 8390 -22.77 20250221 5950 8.91 20250331 9900 -34.55 20240521 5660 14.49 20241113 1.73 Y 052790 500 56 억 5576318 N N 1278 N 00 N