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
053350/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
20250516,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,-180,5,-1.95,445320780,49316,46.08,9150,9270,8960,12020,6480,9250,9029.95,2.03,0,-14103,9750,9500,9200,8950,8650,9350,8800,99,2770,500,5730,10,1,19790916,1795,76.86,1.47,12,0.25,118.00,6191.00,10650,20250415,-14.84,3020,20240823,200.33,10650,-14.84,20250415,3225,181.24,20250102,10650,-14.84,20250415,3020,200.33,20240823,0.28,Y,053350,500,98 억,,402664,N,N,104,N,00,N
20250516,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,-140,5,-1.51,428793510,47493,44.37,9150,9270,8960,12020,6480,9250,9028.56,2.03,0,-13010,9750,9500,9200,8950,8650,9350,8800,99,2770,500,5730,10,1,19790916,1803,77.20,1.47,12,0.24,118.00,6191.00,10650,20250415,-14.46,3020,20240823,201.66,10650,-14.46,20250415,3225,182.48,20250102,10650,-14.46,20250415,3020,201.66,20240823,0.28,Y,053350,500,98 억,,402664,N,N,114,N,00,N
20250516,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,-270,5,-2.92,369441780,40905,38.22,9150,9270,8960,12020,6480,9250,9031.70,2.03,0,-12589,9750,9500,9200,8950,8650,9350,8800,99,2770,500,5730,10,1,19790916,1777,76.10,1.45,12,0.21,118.00,6191.00,10650,20250415,-15.68,3020,20240823,197.35,10650,-15.68,20250415,3225,178.45,20250102,10650,-15.68,20250415,3020,197.35,20240823,0.28,Y,053350,500,98 억,,402664,N,N,114,N,00,N
20250516,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,-240,5,-2.59,292350710,32317,30.19,9150,9270,8960,12020,6480,9250,9046.34,2.03,0,-12556,9750,9500,9200,8950,8650,9350,8800,99,2770,500,5730,10,1,19790916,1783,76.36,1.46,12,0.16,118.00,6191.00,10650,20250415,-15.40,3020,20240823,198.34,10650,-15.40,20250415,3225,179.38,20250102,10650,-15.40,20250415,3020,198.34,20240823,0.28,Y,053350,500,98 억,,402664,N,N,114,N,00,N
20250516,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-150,5,-1.62,271159110,29970,28.00,9150,9270,8960,12020,6480,9250,9047.68,2.03,0,-11351,9750,9500,9200,8950,8650,9350,8800,99,2770,500,5730,10,1,19790916,1801,77.12,1.47,12,0.15,118.00,6191.00,10650,20250415,-14.55,3020,20240823,201.32,10650,-14.55,20250415,3225,182.17,20250102,10650,-14.55,20250415,3020,201.32,20240823,0.28,Y,053350,500,98 억,,402664,N,N,114,N,00,N
20250516,110430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,-210,5,-2.27,223129780,24647,23.03,9150,9270,8980,12020,6480,9250,9053.02,2.03,0,-9944,9750,9500,9200,8950,8650,9350,8800,99,2770,500,5730,10,1,19790916,1789,76.61,1.46,12,0.12,118.00,6191.00,10650,20250415,-15.12,3020,20240823,199.34,10650,-15.12,20250415,3225,180.31,20250102,10650,-15.12,20250415,3020,199.34,20240823,0.28,Y,053350,500,98 억,,402664,N,N,114,N,00,N
20250516,100447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,-210,5,-2.27,76982580,8482,7.92,9150,9270,8980,12020,6480,9250,9075.99,2.03,0,-3392,9750,9500,9200,8950,8650,9350,8800,99,2770,500,5730,10,1,19790916,1789,76.61,1.46,12,0.04,118.00,6191.00,10650,20250415,-15.12,3020,20240823,199.34,10650,-15.12,20250415,3225,180.31,20250102,10650,-15.12,20250415,3020,199.34,20240823,0.28,Y,053350,500,98 억,,402664,N,N,114,N,00,N
20250516,090445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-50,5,-0.54,8380500,909,0.85,9150,9250,9150,12020,6480,9250,9219.47,2.03,0,291,9750,9500,9200,8950,8650,9350,8800,99,2770,500,5730,10,1,19790916,1821,77.97,1.49,12,0.00,118.00,6191.00,10650,20250415,-13.62,3020,20240823,204.64,10650,-13.62,20250415,3225,185.27,20250102,10650,-13.62,20250415,3020,204.64,20240823,0.28,Y,053350,500,98 억,,402664,N,N,114,N,00,N
20250515,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,-40,5,-0.43,966048340,107029,55.43,9290,9450,8900,12070,6510,9290,9026.04,2.01,0,4230,9803,9546,9043,8786,8283,9675,8915,99,2780,500,5750,10,1,19790916,1831,78.39,1.49,12,0.54,118.00,6191.00,10650,20250415,-13.15,3020,20240823,206.29,10650,-13.15,20250415,3225,186.82,20250102,10650,-13.15,20250415,3020,206.29,20240823,0.28,Y,053350,500,98 억,,398030,N,N,114,N,00,N
20250515,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-50,5,-0.54,901328840,100003,51.79,9290,9450,8900,12070,6510,9290,9013.02,2.01,0,4759,9803,9546,9043,8786,8283,9675,8915,99,2780,500,5750,10,1,19790916,1829,78.31,1.49,12,0.51,118.00,6191.00,10650,20250415,-13.24,3020,20240823,205.96,10650,-13.24,20250415,3225,186.51,20250102,10650,-13.24,20250415,3020,205.96,20240823,0.28,Y,053350,500,98 억,,398030,N,N,158,N,00,N
20250515,140522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,-280,5,-3.01,784195330,87089,45.10,9290,9450,8900,12070,6510,9290,9004.53,2.01,0,-5032,9803,9546,9043,8786,8283,9675,8915,99,2780,500,5750,10,1,19790916,1783,76.36,1.46,12,0.44,118.00,6191.00,10650,20250415,-15.40,3020,20240823,198.34,10650,-15.40,20250415,3225,179.38,20250102,10650,-15.40,20250415,3020,198.34,20240823,0.28,Y,053350,500,98 억,,398030,N,N,158,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 57 100.00 KOSDAQ IT 서비스 N N N N N 9070 -180 5 -1.95 445320780 49316 46.08 9150 9270 8960 12020 6480 9250 9029.95 2.03 0 -14103 9750 9500 9200 8950 8650 9350 8800 99 2770 500 5730 10 1 19790916 1795 76.86 1.47 12 0.25 118.00 6191.00 10650 20250415 -14.84 3020 20240823 200.33 10650 -14.84 20250415 3225 181.24 20250102 10650 -14.84 20250415 3020 200.33 20240823 0.28 Y 053350 500 98 억 402664 N N 104 N 00 N
3 20250516 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 9110 -140 5 -1.51 428793510 47493 44.37 9150 9270 8960 12020 6480 9250 9028.56 2.03 0 -13010 9750 9500 9200 8950 8650 9350 8800 99 2770 500 5730 10 1 19790916 1803 77.20 1.47 12 0.24 118.00 6191.00 10650 20250415 -14.46 3020 20240823 201.66 10650 -14.46 20250415 3225 182.48 20250102 10650 -14.46 20250415 3020 201.66 20240823 0.28 Y 053350 500 98 억 402664 N N 114 N 00 N
4 20250516 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 8980 -270 5 -2.92 369441780 40905 38.22 9150 9270 8960 12020 6480 9250 9031.70 2.03 0 -12589 9750 9500 9200 8950 8650 9350 8800 99 2770 500 5730 10 1 19790916 1777 76.10 1.45 12 0.21 118.00 6191.00 10650 20250415 -15.68 3020 20240823 197.35 10650 -15.68 20250415 3225 178.45 20250102 10650 -15.68 20250415 3020 197.35 20240823 0.28 Y 053350 500 98 억 402664 N N 114 N 00 N
5 20250516 130444 57 100.00 KOSDAQ IT 서비스 N N N N N 9010 -240 5 -2.59 292350710 32317 30.19 9150 9270 8960 12020 6480 9250 9046.34 2.03 0 -12556 9750 9500 9200 8950 8650 9350 8800 99 2770 500 5730 10 1 19790916 1783 76.36 1.46 12 0.16 118.00 6191.00 10650 20250415 -15.40 3020 20240823 198.34 10650 -15.40 20250415 3225 179.38 20250102 10650 -15.40 20250415 3020 198.34 20240823 0.28 Y 053350 500 98 억 402664 N N 114 N 00 N
6 20250516 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -150 5 -1.62 271159110 29970 28.00 9150 9270 8960 12020 6480 9250 9047.68 2.03 0 -11351 9750 9500 9200 8950 8650 9350 8800 99 2770 500 5730 10 1 19790916 1801 77.12 1.47 12 0.15 118.00 6191.00 10650 20250415 -14.55 3020 20240823 201.32 10650 -14.55 20250415 3225 182.17 20250102 10650 -14.55 20250415 3020 201.32 20240823 0.28 Y 053350 500 98 억 402664 N N 114 N 00 N
7 20250516 110430 57 100.00 KOSDAQ IT 서비스 N N N N N 9040 -210 5 -2.27 223129780 24647 23.03 9150 9270 8980 12020 6480 9250 9053.02 2.03 0 -9944 9750 9500 9200 8950 8650 9350 8800 99 2770 500 5730 10 1 19790916 1789 76.61 1.46 12 0.12 118.00 6191.00 10650 20250415 -15.12 3020 20240823 199.34 10650 -15.12 20250415 3225 180.31 20250102 10650 -15.12 20250415 3020 199.34 20240823 0.28 Y 053350 500 98 억 402664 N N 114 N 00 N
8 20250516 100447 57 100.00 KOSDAQ IT 서비스 N N N N N 9040 -210 5 -2.27 76982580 8482 7.92 9150 9270 8980 12020 6480 9250 9075.99 2.03 0 -3392 9750 9500 9200 8950 8650 9350 8800 99 2770 500 5730 10 1 19790916 1789 76.61 1.46 12 0.04 118.00 6191.00 10650 20250415 -15.12 3020 20240823 199.34 10650 -15.12 20250415 3225 180.31 20250102 10650 -15.12 20250415 3020 199.34 20240823 0.28 Y 053350 500 98 억 402664 N N 114 N 00 N
9 20250516 090445 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 -50 5 -0.54 8380500 909 0.85 9150 9250 9150 12020 6480 9250 9219.47 2.03 0 291 9750 9500 9200 8950 8650 9350 8800 99 2770 500 5730 10 1 19790916 1821 77.97 1.49 12 0.00 118.00 6191.00 10650 20250415 -13.62 3020 20240823 204.64 10650 -13.62 20250415 3225 185.27 20250102 10650 -13.62 20250415 3020 204.64 20240823 0.28 Y 053350 500 98 억 402664 N N 114 N 00 N
10 20250515 160517 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 -40 5 -0.43 966048340 107029 55.43 9290 9450 8900 12070 6510 9290 9026.04 2.01 0 4230 9803 9546 9043 8786 8283 9675 8915 99 2780 500 5750 10 1 19790916 1831 78.39 1.49 12 0.54 118.00 6191.00 10650 20250415 -13.15 3020 20240823 206.29 10650 -13.15 20250415 3225 186.82 20250102 10650 -13.15 20250415 3020 206.29 20240823 0.28 Y 053350 500 98 억 398030 N N 114 N 00 N
11 20250515 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 9240 -50 5 -0.54 901328840 100003 51.79 9290 9450 8900 12070 6510 9290 9013.02 2.01 0 4759 9803 9546 9043 8786 8283 9675 8915 99 2780 500 5750 10 1 19790916 1829 78.31 1.49 12 0.51 118.00 6191.00 10650 20250415 -13.24 3020 20240823 205.96 10650 -13.24 20250415 3225 186.51 20250102 10650 -13.24 20250415 3020 205.96 20240823 0.28 Y 053350 500 98 억 398030 N N 158 N 00 N
12 20250515 140522 57 100.00 KOSDAQ IT 서비스 N N N N N 9010 -280 5 -3.01 784195330 87089 45.10 9290 9450 8900 12070 6510 9290 9004.53 2.01 0 -5032 9803 9546 9043 8786 8283 9675 8915 99 2780 500 5750 10 1 19790916 1783 76.36 1.46 12 0.44 118.00 6191.00 10650 20250415 -15.40 3020 20240823 198.34 10650 -15.40 20250415 3225 179.38 20250102 10650 -15.40 20250415 3020 198.34 20240823 0.28 Y 053350 500 98 억 398030 N N 158 N 00 N