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
053580/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
20250516,160443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15830,770,2,5.11,39513263760,2534228,344.95,15160,16150,14690,19570,10550,15060,15590.97,1.62,0,-87253,16146,15602,15306,14762,14466,15455,14615,69,4510,500,9630,10,1,13636248,2159,30.15,1.90,12,18.58,525.00,8329.00,20750,20250407,-23.71,6130,20241210,158.24,20750,-23.71,20250407,8660,82.79,20250326,20750,-23.71,20250407,6130,158.24,20241210,2.18,Y,053580,500,68 억,,220379,N,N,11976,N,00,N
20250516,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15870,810,2,5.38,37138187975,2383967,324.50,15160,16150,14690,19570,10550,15060,15578.33,1.62,0,-94637,16146,15602,15306,14762,14466,15455,14615,69,4510,500,9630,10,1,13636248,2164,30.23,1.91,12,17.48,525.00,8329.00,20750,20250407,-23.52,6130,20241210,158.89,20750,-23.52,20250407,8660,83.26,20250326,20750,-23.52,20250407,6130,158.89,20241210,2.18,Y,053580,500,68 억,,220379,N,N,3880,N,00,N
20250516,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15900,840,2,5.58,20008168365,1291928,175.85,15160,16150,14690,19570,10550,15060,15487.08,1.62,0,-71782,16146,15602,15306,14762,14466,15455,14615,69,4510,500,9630,10,1,13636248,2168,30.29,1.91,12,9.47,525.00,8329.00,20750,20250407,-23.37,6130,20241210,159.38,20750,-23.37,20250407,8660,83.60,20250326,20750,-23.37,20250407,6130,159.38,20241210,2.18,Y,053580,500,68 억,,220379,N,N,3880,N,00,N
20250516,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15050,-10,5,-0.07,6875231720,457268,62.24,15160,15330,14690,19570,10550,15060,15035.45,1.62,0,-31716,16146,15602,15306,14762,14466,15455,14615,69,4510,500,9630,10,1,13636248,2052,28.67,1.81,12,3.35,525.00,8329.00,20750,20250407,-27.47,6130,20241210,145.51,20750,-27.47,20250407,8660,73.79,20250326,20750,-27.47,20250407,6130,145.51,20241210,2.18,Y,053580,500,68 억,,220379,N,N,3880,N,00,N
20250516,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14900,-160,5,-1.06,6450180015,428940,58.39,15160,15330,14690,19570,10550,15060,15037.48,1.62,0,-33493,16146,15602,15306,14762,14466,15455,14615,69,4510,500,9630,10,1,13636248,2032,28.38,1.79,12,3.15,525.00,8329.00,20750,20250407,-28.19,6130,20241210,143.07,20750,-28.19,20250407,8660,72.06,20250326,20750,-28.19,20250407,6130,143.07,20241210,2.18,Y,053580,500,68 억,,220379,N,N,3880,N,00,N
20250516,110430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15000,-60,5,-0.40,6101934385,405650,55.22,15160,15330,14690,19570,10550,15060,15042.36,1.62,0,-31531,16146,15602,15306,14762,14466,15455,14615,69,4510,500,9630,10,1,13636248,2045,28.57,1.80,12,2.97,525.00,8329.00,20750,20250407,-27.71,6130,20241210,144.70,20750,-27.71,20250407,8660,73.21,20250326,20750,-27.71,20250407,6130,144.70,20241210,2.18,Y,053580,500,68 억,,220379,N,N,3880,N,00,N
20250516,100448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14900,-160,5,-1.06,5151466050,342115,46.57,15160,15330,14690,19570,10550,15060,15057.70,1.62,0,-24172,16146,15602,15306,14762,14466,15455,14615,69,4510,500,9630,10,1,13636248,2032,28.38,1.79,12,2.51,525.00,8329.00,20750,20250407,-28.19,6130,20241210,143.07,20750,-28.19,20250407,8660,72.06,20250326,20750,-28.19,20250407,6130,143.07,20241210,2.18,Y,053580,500,68 억,,220379,N,N,3880,N,00,N
20250516,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15240,180,2,1.20,761826940,50205,6.83,15160,15310,15060,19570,10550,15060,15174.48,1.62,0,-2302,16146,15602,15306,14762,14466,15455,14615,69,4510,500,9630,10,1,13636248,2078,29.03,1.83,12,0.37,525.00,8329.00,20750,20250407,-26.55,6130,20241210,148.61,20750,-26.55,20250407,8660,75.98,20250326,20750,-26.55,20250407,6130,148.61,20241210,2.18,Y,053580,500,68 억,,220379,N,N,3880,N,00,N
20250515,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15060,-540,5,-3.46,11039318330,717987,83.01,15640,15850,15010,20250,10920,15600,15375.52,1.87,0,-40628,16526,16062,15766,15302,15006,15915,15155,69,4650,500,9980,10,1,13636248,2054,28.69,1.81,12,5.27,525.00,8329.00,20750,20250407,-27.42,6130,20241210,145.68,20750,-27.42,20250407,8660,73.90,20250326,20750,-27.42,20250407,6130,145.68,20241210,2.39,Y,053580,500,68 억,,255623,N,N,3880,N,00,N
20250515,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15060,-540,5,-3.46,10498265845,682153,78.87,15640,15850,15010,20250,10920,15600,15389.89,1.87,0,-45577,16526,16062,15766,15302,15006,15915,15155,69,4650,500,9980,10,1,13636248,2054,28.69,1.81,12,5.00,525.00,8329.00,20750,20250407,-27.42,6130,20241210,145.68,20750,-27.42,20250407,8660,73.90,20250326,20750,-27.42,20250407,6130,145.68,20241210,2.39,Y,053580,500,68 억,,255623,N,N,2851,N,00,N
20250515,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15180,-420,5,-2.69,9358996445,606787,70.15,15640,15850,15110,20250,10920,15600,15423.85,1.87,0,-49415,16526,16062,15766,15302,15006,15915,15155,69,4650,500,9980,10,1,13636248,2070,28.91,1.82,12,4.45,525.00,8329.00,20750,20250407,-26.84,6130,20241210,147.63,20750,-26.84,20250407,8660,75.29,20250326,20750,-26.84,20250407,6130,147.63,20241210,2.39,Y,053580,500,68 억,,255623,N,N,2851,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 160443 57 100.00 KOSDAQ IT 서비스 N N N N N 15830 770 2 5.11 39513263760 2534228 344.95 15160 16150 14690 19570 10550 15060 15590.97 1.62 0 -87253 16146 15602 15306 14762 14466 15455 14615 69 4510 500 9630 10 1 13636248 2159 30.15 1.90 12 18.58 525.00 8329.00 20750 20250407 -23.71 6130 20241210 158.24 20750 -23.71 20250407 8660 82.79 20250326 20750 -23.71 20250407 6130 158.24 20241210 2.18 Y 053580 500 68 억 220379 N N 11976 N 00 N
3 20250516 150447 57 100.00 KOSDAQ IT 서비스 N N N N N 15870 810 2 5.38 37138187975 2383967 324.50 15160 16150 14690 19570 10550 15060 15578.33 1.62 0 -94637 16146 15602 15306 14762 14466 15455 14615 69 4510 500 9630 10 1 13636248 2164 30.23 1.91 12 17.48 525.00 8329.00 20750 20250407 -23.52 6130 20241210 158.89 20750 -23.52 20250407 8660 83.26 20250326 20750 -23.52 20250407 6130 158.89 20241210 2.18 Y 053580 500 68 억 220379 N N 3880 N 00 N
4 20250516 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 15900 840 2 5.58 20008168365 1291928 175.85 15160 16150 14690 19570 10550 15060 15487.08 1.62 0 -71782 16146 15602 15306 14762 14466 15455 14615 69 4510 500 9630 10 1 13636248 2168 30.29 1.91 12 9.47 525.00 8329.00 20750 20250407 -23.37 6130 20241210 159.38 20750 -23.37 20250407 8660 83.60 20250326 20750 -23.37 20250407 6130 159.38 20241210 2.18 Y 053580 500 68 억 220379 N N 3880 N 00 N
5 20250516 130444 57 100.00 KOSDAQ IT 서비스 N N N N N 15050 -10 5 -0.07 6875231720 457268 62.24 15160 15330 14690 19570 10550 15060 15035.45 1.62 0 -31716 16146 15602 15306 14762 14466 15455 14615 69 4510 500 9630 10 1 13636248 2052 28.67 1.81 12 3.35 525.00 8329.00 20750 20250407 -27.47 6130 20241210 145.51 20750 -27.47 20250407 8660 73.79 20250326 20750 -27.47 20250407 6130 145.51 20241210 2.18 Y 053580 500 68 억 220379 N N 3880 N 00 N
6 20250516 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 14900 -160 5 -1.06 6450180015 428940 58.39 15160 15330 14690 19570 10550 15060 15037.48 1.62 0 -33493 16146 15602 15306 14762 14466 15455 14615 69 4510 500 9630 10 1 13636248 2032 28.38 1.79 12 3.15 525.00 8329.00 20750 20250407 -28.19 6130 20241210 143.07 20750 -28.19 20250407 8660 72.06 20250326 20750 -28.19 20250407 6130 143.07 20241210 2.18 Y 053580 500 68 억 220379 N N 3880 N 00 N
7 20250516 110430 57 100.00 KOSDAQ IT 서비스 N N N N N 15000 -60 5 -0.40 6101934385 405650 55.22 15160 15330 14690 19570 10550 15060 15042.36 1.62 0 -31531 16146 15602 15306 14762 14466 15455 14615 69 4510 500 9630 10 1 13636248 2045 28.57 1.80 12 2.97 525.00 8329.00 20750 20250407 -27.71 6130 20241210 144.70 20750 -27.71 20250407 8660 73.21 20250326 20750 -27.71 20250407 6130 144.70 20241210 2.18 Y 053580 500 68 억 220379 N N 3880 N 00 N
8 20250516 100448 57 100.00 KOSDAQ IT 서비스 N N N N N 14900 -160 5 -1.06 5151466050 342115 46.57 15160 15330 14690 19570 10550 15060 15057.70 1.62 0 -24172 16146 15602 15306 14762 14466 15455 14615 69 4510 500 9630 10 1 13636248 2032 28.38 1.79 12 2.51 525.00 8329.00 20750 20250407 -28.19 6130 20241210 143.07 20750 -28.19 20250407 8660 72.06 20250326 20750 -28.19 20250407 6130 143.07 20241210 2.18 Y 053580 500 68 억 220379 N N 3880 N 00 N
9 20250516 090446 57 100.00 KOSDAQ IT 서비스 N N N N N 15240 180 2 1.20 761826940 50205 6.83 15160 15310 15060 19570 10550 15060 15174.48 1.62 0 -2302 16146 15602 15306 14762 14466 15455 14615 69 4510 500 9630 10 1 13636248 2078 29.03 1.83 12 0.37 525.00 8329.00 20750 20250407 -26.55 6130 20241210 148.61 20750 -26.55 20250407 8660 75.98 20250326 20750 -26.55 20250407 6130 148.61 20241210 2.18 Y 053580 500 68 억 220379 N N 3880 N 00 N
10 20250515 160517 57 100.00 KOSDAQ IT 서비스 N N N N N 15060 -540 5 -3.46 11039318330 717987 83.01 15640 15850 15010 20250 10920 15600 15375.52 1.87 0 -40628 16526 16062 15766 15302 15006 15915 15155 69 4650 500 9980 10 1 13636248 2054 28.69 1.81 12 5.27 525.00 8329.00 20750 20250407 -27.42 6130 20241210 145.68 20750 -27.42 20250407 8660 73.90 20250326 20750 -27.42 20250407 6130 145.68 20241210 2.39 Y 053580 500 68 억 255623 N N 3880 N 00 N
11 20250515 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 15060 -540 5 -3.46 10498265845 682153 78.87 15640 15850 15010 20250 10920 15600 15389.89 1.87 0 -45577 16526 16062 15766 15302 15006 15915 15155 69 4650 500 9980 10 1 13636248 2054 28.69 1.81 12 5.00 525.00 8329.00 20750 20250407 -27.42 6130 20241210 145.68 20750 -27.42 20250407 8660 73.90 20250326 20750 -27.42 20250407 6130 145.68 20241210 2.39 Y 053580 500 68 억 255623 N N 2851 N 00 N
12 20250515 140523 57 100.00 KOSDAQ IT 서비스 N N N N N 15180 -420 5 -2.69 9358996445 606787 70.15 15640 15850 15110 20250 10920 15600 15423.85 1.87 0 -49415 16526 16062 15766 15302 15006 15915 15155 69 4650 500 9980 10 1 13636248 2070 28.91 1.82 12 4.45 525.00 8329.00 20750 20250407 -26.84 6130 20241210 147.63 20750 -26.84 20250407 8660 75.29 20250326 20750 -26.84 20250407 6130 147.63 20241210 2.39 Y 053580 500 68 억 255623 N N 2851 N 00 N