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
053300/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
20250516,160442,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5840,10,2,0.17,10622237450,1832832,69.14,5800,5960,5690,7570,4090,5830,5795.34,2.10,0,103202,6023,5926,5803,5706,5583,5975,5755,212,1740,500,4190,10,1,42441361,2479,22.12,1.27,12,4.32,264.00,4596.00,6410,20250514,-8.89,3510,20240806,66.38,6410,-8.89,20250514,3810,53.28,20250409,6410,-8.89,20250514,3510,66.38,20240806,3.61,Y,053300,500,212 억,,891531,N,N,30177,N,00,N
20250516,150446,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5730,-100,5,-1.72,9936025045,1714229,64.67,5800,5960,5690,7570,4090,5830,5796.17,2.10,0,94406,6023,5926,5803,5706,5583,5975,5755,212,1740,500,4190,10,1,42441361,2432,21.70,1.25,12,4.04,264.00,4596.00,6410,20250514,-10.61,3510,20240806,63.25,6410,-10.61,20250514,3810,50.39,20250409,6410,-10.61,20250514,3510,63.25,20240806,3.61,Y,053300,500,212 억,,891531,N,N,7760,N,00,N
20250516,140444,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5800,-30,5,-0.51,8514124230,1467221,55.35,5800,5960,5690,7570,4090,5830,5802.85,2.10,0,73732,6023,5926,5803,5706,5583,5975,5755,212,1740,500,4190,10,1,42441361,2462,21.97,1.26,12,3.46,264.00,4596.00,6410,20250514,-9.52,3510,20240806,65.24,6410,-9.52,20250514,3810,52.23,20250409,6410,-9.52,20250514,3510,65.24,20240806,3.61,Y,053300,500,212 억,,891531,N,N,7760,N,00,N
20250516,130444,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5835,5,2,0.09,7900444630,1361450,51.36,5800,5960,5690,7570,4090,5830,5802.92,2.10,0,91259,6023,5926,5803,5706,5583,5975,5755,212,1740,500,4190,10,1,42441361,2476,22.10,1.27,12,3.21,264.00,4596.00,6410,20250514,-8.97,3510,20240806,66.24,6410,-8.97,20250514,3810,53.15,20250409,6410,-8.97,20250514,3510,66.24,20240806,3.61,Y,053300,500,212 억,,891531,N,N,7760,N,00,N
20250516,120443,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5780,-50,5,-0.86,6755288620,1164522,43.93,5800,5960,5690,7570,4090,5830,5800.86,2.10,0,128188,6023,5926,5803,5706,5583,5975,5755,212,1740,500,4190,10,1,42441361,2453,21.89,1.26,12,2.74,264.00,4596.00,6410,20250514,-9.83,3510,20240806,64.67,6410,-9.83,20250514,3810,51.71,20250409,6410,-9.83,20250514,3510,64.67,20240806,3.61,Y,053300,500,212 억,,891531,N,N,7760,N,00,N
20250516,110429,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5740,-90,5,-1.54,6011559445,1035229,39.05,5800,5960,5690,7570,4090,5830,5806.94,2.10,0,120711,6023,5926,5803,5706,5583,5975,5755,212,1740,500,4190,10,1,42441361,2436,21.74,1.25,12,2.44,264.00,4596.00,6410,20250514,-10.45,3510,20240806,63.53,6410,-10.45,20250514,3810,50.66,20250409,6410,-10.45,20250514,3510,63.53,20240806,3.61,Y,053300,500,212 억,,891531,N,N,7760,N,00,N
20250516,100447,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5780,-50,5,-0.86,4284965895,734392,27.70,5800,5960,5720,7570,4090,5830,5834.72,2.10,0,98183,6023,5926,5803,5706,5583,5975,5755,212,1740,500,4190,10,1,42441361,2453,21.89,1.26,12,1.73,264.00,4596.00,6410,20250514,-9.83,3510,20240806,64.67,6410,-9.83,20250514,3810,51.71,20250409,6410,-9.83,20250514,3510,64.67,20240806,3.61,Y,053300,500,212 억,,891531,N,N,7760,N,00,N
20250516,090445,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5890,60,2,1.03,1454576840,246595,9.30,5800,5960,5790,7570,4090,5830,5899.21,2.10,0,43990,6023,5926,5803,5706,5583,5975,5755,212,1740,500,4190,10,1,42441361,2500,22.31,1.28,12,0.58,264.00,4596.00,6410,20250514,-8.11,3510,20240806,67.81,6410,-8.11,20250514,3810,54.59,20250409,6410,-8.11,20250514,3510,67.81,20240806,3.61,Y,053300,500,212 억,,891531,N,N,7760,N,00,N
20250515,160517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5830,60,2,1.04,15017590220,2591736,19.81,5720,5900,5680,7500,4040,5770,5794.39,2.11,0,-23754,6810,6290,5890,5370,4970,6550,5630,212,1730,500,4150,10,1,42441361,2474,22.08,1.27,12,6.11,264.00,4596.00,6410,20250514,-9.05,3510,20240806,66.10,6410,-9.05,20250514,3810,53.02,20250409,6410,-9.05,20250514,3510,66.10,20240806,3.45,Y,053300,500,212 억,,895248,N,N,7760,N,00,N
20250515,150521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5810,40,2,0.69,14294566780,2467585,18.86,5720,5900,5680,7500,4040,5770,5792.94,2.11,0,-37747,6810,6290,5890,5370,4970,6550,5630,212,1730,500,4150,10,1,42441361,2466,22.01,1.26,12,5.81,264.00,4596.00,6410,20250514,-9.36,3510,20240806,65.53,6410,-9.36,20250514,3810,52.49,20250409,6410,-9.36,20250514,3510,65.53,20240806,3.45,Y,053300,500,212 억,,895248,N,N,50852,N,00,N
20250515,140522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5780,10,2,0.17,12854923355,2219773,16.97,5720,5900,5680,7500,4040,5770,5791.10,2.11,0,-48021,6810,6290,5890,5370,4970,6550,5630,212,1730,500,4150,10,1,42441361,2453,21.89,1.26,12,5.23,264.00,4596.00,6410,20250514,-9.83,3510,20240806,64.67,6410,-9.83,20250514,3810,51.71,20250409,6410,-9.83,20250514,3510,64.67,20240806,3.45,Y,053300,500,212 억,,895248,N,N,50852,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 160442 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5840 10 2 0.17 10622237450 1832832 69.14 5800 5960 5690 7570 4090 5830 5795.34 2.10 0 103202 6023 5926 5803 5706 5583 5975 5755 212 1740 500 4190 10 1 42441361 2479 22.12 1.27 12 4.32 264.00 4596.00 6410 20250514 -8.89 3510 20240806 66.38 6410 -8.89 20250514 3810 53.28 20250409 6410 -8.89 20250514 3510 66.38 20240806 3.61 Y 053300 500 212 억 891531 N N 30177 N 00 N
3 20250516 150446 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5730 -100 5 -1.72 9936025045 1714229 64.67 5800 5960 5690 7570 4090 5830 5796.17 2.10 0 94406 6023 5926 5803 5706 5583 5975 5755 212 1740 500 4190 10 1 42441361 2432 21.70 1.25 12 4.04 264.00 4596.00 6410 20250514 -10.61 3510 20240806 63.25 6410 -10.61 20250514 3810 50.39 20250409 6410 -10.61 20250514 3510 63.25 20240806 3.61 Y 053300 500 212 억 891531 N N 7760 N 00 N
4 20250516 140444 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5800 -30 5 -0.51 8514124230 1467221 55.35 5800 5960 5690 7570 4090 5830 5802.85 2.10 0 73732 6023 5926 5803 5706 5583 5975 5755 212 1740 500 4190 10 1 42441361 2462 21.97 1.26 12 3.46 264.00 4596.00 6410 20250514 -9.52 3510 20240806 65.24 6410 -9.52 20250514 3810 52.23 20250409 6410 -9.52 20250514 3510 65.24 20240806 3.61 Y 053300 500 212 억 891531 N N 7760 N 00 N
5 20250516 130444 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5835 5 2 0.09 7900444630 1361450 51.36 5800 5960 5690 7570 4090 5830 5802.92 2.10 0 91259 6023 5926 5803 5706 5583 5975 5755 212 1740 500 4190 10 1 42441361 2476 22.10 1.27 12 3.21 264.00 4596.00 6410 20250514 -8.97 3510 20240806 66.24 6410 -8.97 20250514 3810 53.15 20250409 6410 -8.97 20250514 3510 66.24 20240806 3.61 Y 053300 500 212 억 891531 N N 7760 N 00 N
6 20250516 120443 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5780 -50 5 -0.86 6755288620 1164522 43.93 5800 5960 5690 7570 4090 5830 5800.86 2.10 0 128188 6023 5926 5803 5706 5583 5975 5755 212 1740 500 4190 10 1 42441361 2453 21.89 1.26 12 2.74 264.00 4596.00 6410 20250514 -9.83 3510 20240806 64.67 6410 -9.83 20250514 3810 51.71 20250409 6410 -9.83 20250514 3510 64.67 20240806 3.61 Y 053300 500 212 억 891531 N N 7760 N 00 N
7 20250516 110429 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5740 -90 5 -1.54 6011559445 1035229 39.05 5800 5960 5690 7570 4090 5830 5806.94 2.10 0 120711 6023 5926 5803 5706 5583 5975 5755 212 1740 500 4190 10 1 42441361 2436 21.74 1.25 12 2.44 264.00 4596.00 6410 20250514 -10.45 3510 20240806 63.53 6410 -10.45 20250514 3810 50.66 20250409 6410 -10.45 20250514 3510 63.53 20240806 3.61 Y 053300 500 212 억 891531 N N 7760 N 00 N
8 20250516 100447 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5780 -50 5 -0.86 4284965895 734392 27.70 5800 5960 5720 7570 4090 5830 5834.72 2.10 0 98183 6023 5926 5803 5706 5583 5975 5755 212 1740 500 4190 10 1 42441361 2453 21.89 1.26 12 1.73 264.00 4596.00 6410 20250514 -9.83 3510 20240806 64.67 6410 -9.83 20250514 3810 51.71 20250409 6410 -9.83 20250514 3510 64.67 20240806 3.61 Y 053300 500 212 억 891531 N N 7760 N 00 N
9 20250516 090445 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5890 60 2 1.03 1454576840 246595 9.30 5800 5960 5790 7570 4090 5830 5899.21 2.10 0 43990 6023 5926 5803 5706 5583 5975 5755 212 1740 500 4190 10 1 42441361 2500 22.31 1.28 12 0.58 264.00 4596.00 6410 20250514 -8.11 3510 20240806 67.81 6410 -8.11 20250514 3810 54.59 20250409 6410 -8.11 20250514 3510 67.81 20240806 3.61 Y 053300 500 212 억 891531 N N 7760 N 00 N
10 20250515 160517 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5830 60 2 1.04 15017590220 2591736 19.81 5720 5900 5680 7500 4040 5770 5794.39 2.11 0 -23754 6810 6290 5890 5370 4970 6550 5630 212 1730 500 4150 10 1 42441361 2474 22.08 1.27 12 6.11 264.00 4596.00 6410 20250514 -9.05 3510 20240806 66.10 6410 -9.05 20250514 3810 53.02 20250409 6410 -9.05 20250514 3510 66.10 20240806 3.45 Y 053300 500 212 억 895248 N N 7760 N 00 N
11 20250515 150521 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5810 40 2 0.69 14294566780 2467585 18.86 5720 5900 5680 7500 4040 5770 5792.94 2.11 0 -37747 6810 6290 5890 5370 4970 6550 5630 212 1730 500 4150 10 1 42441361 2466 22.01 1.26 12 5.81 264.00 4596.00 6410 20250514 -9.36 3510 20240806 65.53 6410 -9.36 20250514 3810 52.49 20250409 6410 -9.36 20250514 3510 65.53 20240806 3.45 Y 053300 500 212 억 895248 N N 50852 N 00 N
12 20250515 140522 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5780 10 2 0.17 12854923355 2219773 16.97 5720 5900 5680 7500 4040 5770 5791.10 2.11 0 -48021 6810 6290 5890 5370 4970 6550 5630 212 1730 500 4150 10 1 42441361 2453 21.89 1.26 12 5.23 264.00 4596.00 6410 20250514 -9.83 3510 20240806 64.67 6410 -9.83 20250514 3810 51.71 20250409 6410 -9.83 20250514 3510 64.67 20240806 3.45 Y 053300 500 212 억 895248 N N 50852 N 00 N