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
053980/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
20250516,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,85,2,2.51,257514850,74388,59.06,3405,3495,3405,4400,2370,3385,3461.77,2.94,0,-7517,3644,3514,3382,3252,3120,3448,3186,95,1015,500,2090,5,1,18982783,659,10.36,0.63,12,0.39,335.00,5500.00,5700,20240813,-39.12,2835,20250409,22.40,4310,-19.49,20250114,2835,22.40,20250409,5700,-39.12,20240813,2835,22.40,20250409,2.78,Y,053980,500,94 억,,558977,N,N,7056,N,00,N
20250516,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,90,2,2.66,239548845,69208,54.94,3405,3495,3405,4400,2370,3385,3461.29,2.94,0,-9123,3644,3514,3382,3252,3120,3448,3186,95,1015,500,2090,5,1,18982783,660,10.37,0.63,12,0.36,335.00,5500.00,5700,20240813,-39.04,2835,20250409,22.57,4310,-19.37,20250114,2835,22.57,20250409,5700,-39.04,20240813,2835,22.57,20250409,2.78,Y,053980,500,94 억,,558977,N,N,21,N,00,N
20250516,140447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,85,2,2.51,216980615,62716,49.79,3405,3495,3405,4400,2370,3385,3459.73,2.94,0,-9734,3644,3514,3382,3252,3120,3448,3186,95,1015,500,2090,5,1,18982783,659,10.36,0.63,12,0.33,335.00,5500.00,5700,20240813,-39.12,2835,20250409,22.40,4310,-19.49,20250114,2835,22.40,20250409,5700,-39.12,20240813,2835,22.40,20250409,2.78,Y,053980,500,94 억,,558977,N,N,21,N,00,N
20250516,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,90,2,2.66,198564100,57404,45.57,3405,3495,3405,4400,2370,3385,3459.06,2.94,0,-8129,3644,3514,3382,3252,3120,3448,3186,95,1015,500,2090,5,1,18982783,660,10.37,0.63,12,0.30,335.00,5500.00,5700,20240813,-39.04,2835,20250409,22.57,4310,-19.37,20250114,2835,22.57,20250409,5700,-39.04,20240813,2835,22.57,20250409,2.78,Y,053980,500,94 억,,558977,N,N,21,N,00,N
20250516,120446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,95,2,2.81,154713805,44804,35.57,3405,3480,3405,4400,2370,3385,3453.12,2.94,0,-7135,3644,3514,3382,3252,3120,3448,3186,95,1015,500,2090,5,1,18982783,661,10.39,0.63,12,0.24,335.00,5500.00,5700,20240813,-38.95,2835,20250409,22.75,4310,-19.26,20250114,2835,22.75,20250409,5700,-38.95,20240813,2835,22.75,20250409,2.78,Y,053980,500,94 억,,558977,N,N,21,N,00,N
20250516,110432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,90,2,2.66,122218090,35450,28.14,3405,3480,3405,4400,2370,3385,3447.62,2.94,0,-3133,3644,3514,3382,3252,3120,3448,3186,95,1015,500,2090,5,1,18982783,660,10.37,0.63,12,0.19,335.00,5500.00,5700,20240813,-39.04,2835,20250409,22.57,4310,-19.37,20250114,2835,22.57,20250409,5700,-39.04,20240813,2835,22.57,20250409,2.78,Y,053980,500,94 억,,558977,N,N,21,N,00,N
20250516,100449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,60,2,1.77,63312310,18430,14.63,3405,3460,3405,4400,2370,3385,3435.29,2.94,0,4638,3644,3514,3382,3252,3120,3448,3186,95,1015,500,2090,5,1,18982783,654,10.28,0.63,12,0.10,335.00,5500.00,5700,20240813,-39.56,2835,20250409,21.52,4310,-20.07,20250114,2835,21.52,20250409,5700,-39.56,20240813,2835,21.52,20250409,2.78,Y,053980,500,94 억,,558977,N,N,21,N,00,N
20250516,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,65,2,1.92,14283435,4174,3.31,3405,3450,3405,4400,2370,3385,3422.00,2.94,0,1034,3644,3514,3382,3252,3120,3448,3186,95,1015,500,2090,5,1,18982783,655,10.30,0.63,12,0.02,335.00,5500.00,5700,20240813,-39.47,2835,20250409,21.69,4310,-19.95,20250114,2835,21.69,20250409,5700,-39.47,20240813,2835,21.69,20250409,2.78,Y,053980,500,94 억,,558977,N,N,21,N,00,N
20250515,160519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-10,5,-0.29,429191747,125942,1097.25,3395,3512,3250,4410,2380,3395,3407.85,2.93,0,2823,3451,3422,3406,3377,3361,3415,3370,95,1015,500,2100,5,1,18982783,643,10.10,0.62,12,0.66,335.00,5500.00,5700,20240813,-40.61,2835,20250409,19.40,4310,-21.46,20250114,2835,19.40,20250409,5700,-40.61,20240813,2835,19.40,20250409,2.77,Y,053980,500,94 억,,556521,N,N,21,N,00,N
20250515,150523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-15,5,-0.44,415883632,122010,1062.99,3395,3512,3250,4410,2380,3395,3408.60,2.93,0,1715,3451,3422,3406,3377,3361,3415,3370,95,1015,500,2100,5,1,18982783,642,10.09,0.61,12,0.64,335.00,5500.00,5700,20240813,-40.70,2835,20250409,19.22,4310,-21.58,20250114,2835,19.22,20250409,5700,-40.70,20240813,2835,19.22,20250409,2.77,Y,053980,500,94 억,,556521,N,N,105,N,00,N
20250515,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,-145,5,-4.27,285493932,83617,728.50,3395,3512,3250,4410,2380,3395,3414.30,2.93,0,-10454,3451,3422,3406,3377,3361,3415,3370,95,1015,500,2100,5,1,18982783,617,9.70,0.59,12,0.44,335.00,5500.00,5700,20240813,-42.98,2835,20250409,14.64,4310,-24.59,20250114,2835,14.64,20250409,5700,-42.98,20240813,2835,14.64,20250409,2.77,Y,053980,500,94 억,,556521,Y,N,105,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 160444 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 85 2 2.51 257514850 74388 59.06 3405 3495 3405 4400 2370 3385 3461.77 2.94 0 -7517 3644 3514 3382 3252 3120 3448 3186 95 1015 500 2090 5 1 18982783 659 10.36 0.63 12 0.39 335.00 5500.00 5700 20240813 -39.12 2835 20250409 22.40 4310 -19.49 20250114 2835 22.40 20250409 5700 -39.12 20240813 2835 22.40 20250409 2.78 Y 053980 500 94 억 558977 N N 7056 N 00 N
3 20250516 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 90 2 2.66 239548845 69208 54.94 3405 3495 3405 4400 2370 3385 3461.29 2.94 0 -9123 3644 3514 3382 3252 3120 3448 3186 95 1015 500 2090 5 1 18982783 660 10.37 0.63 12 0.36 335.00 5500.00 5700 20240813 -39.04 2835 20250409 22.57 4310 -19.37 20250114 2835 22.57 20250409 5700 -39.04 20240813 2835 22.57 20250409 2.78 Y 053980 500 94 억 558977 N N 21 N 00 N
4 20250516 140447 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 85 2 2.51 216980615 62716 49.79 3405 3495 3405 4400 2370 3385 3459.73 2.94 0 -9734 3644 3514 3382 3252 3120 3448 3186 95 1015 500 2090 5 1 18982783 659 10.36 0.63 12 0.33 335.00 5500.00 5700 20240813 -39.12 2835 20250409 22.40 4310 -19.49 20250114 2835 22.40 20250409 5700 -39.12 20240813 2835 22.40 20250409 2.78 Y 053980 500 94 억 558977 N N 21 N 00 N
5 20250516 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 90 2 2.66 198564100 57404 45.57 3405 3495 3405 4400 2370 3385 3459.06 2.94 0 -8129 3644 3514 3382 3252 3120 3448 3186 95 1015 500 2090 5 1 18982783 660 10.37 0.63 12 0.30 335.00 5500.00 5700 20240813 -39.04 2835 20250409 22.57 4310 -19.37 20250114 2835 22.57 20250409 5700 -39.04 20240813 2835 22.57 20250409 2.78 Y 053980 500 94 억 558977 N N 21 N 00 N
6 20250516 120446 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 95 2 2.81 154713805 44804 35.57 3405 3480 3405 4400 2370 3385 3453.12 2.94 0 -7135 3644 3514 3382 3252 3120 3448 3186 95 1015 500 2090 5 1 18982783 661 10.39 0.63 12 0.24 335.00 5500.00 5700 20240813 -38.95 2835 20250409 22.75 4310 -19.26 20250114 2835 22.75 20250409 5700 -38.95 20240813 2835 22.75 20250409 2.78 Y 053980 500 94 억 558977 N N 21 N 00 N
7 20250516 110432 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 90 2 2.66 122218090 35450 28.14 3405 3480 3405 4400 2370 3385 3447.62 2.94 0 -3133 3644 3514 3382 3252 3120 3448 3186 95 1015 500 2090 5 1 18982783 660 10.37 0.63 12 0.19 335.00 5500.00 5700 20240813 -39.04 2835 20250409 22.57 4310 -19.37 20250114 2835 22.57 20250409 5700 -39.04 20240813 2835 22.57 20250409 2.78 Y 053980 500 94 억 558977 N N 21 N 00 N
8 20250516 100449 57 100.00 KOSDAQ IT 서비스 N N N N N 3445 60 2 1.77 63312310 18430 14.63 3405 3460 3405 4400 2370 3385 3435.29 2.94 0 4638 3644 3514 3382 3252 3120 3448 3186 95 1015 500 2090 5 1 18982783 654 10.28 0.63 12 0.10 335.00 5500.00 5700 20240813 -39.56 2835 20250409 21.52 4310 -20.07 20250114 2835 21.52 20250409 5700 -39.56 20240813 2835 21.52 20250409 2.78 Y 053980 500 94 억 558977 N N 21 N 00 N
9 20250516 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 65 2 1.92 14283435 4174 3.31 3405 3450 3405 4400 2370 3385 3422.00 2.94 0 1034 3644 3514 3382 3252 3120 3448 3186 95 1015 500 2090 5 1 18982783 655 10.30 0.63 12 0.02 335.00 5500.00 5700 20240813 -39.47 2835 20250409 21.69 4310 -19.95 20250114 2835 21.69 20250409 5700 -39.47 20240813 2835 21.69 20250409 2.78 Y 053980 500 94 억 558977 N N 21 N 00 N
10 20250515 160519 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 -10 5 -0.29 429191747 125942 1097.25 3395 3512 3250 4410 2380 3395 3407.85 2.93 0 2823 3451 3422 3406 3377 3361 3415 3370 95 1015 500 2100 5 1 18982783 643 10.10 0.62 12 0.66 335.00 5500.00 5700 20240813 -40.61 2835 20250409 19.40 4310 -21.46 20250114 2835 19.40 20250409 5700 -40.61 20240813 2835 19.40 20250409 2.77 Y 053980 500 94 억 556521 N N 21 N 00 N
11 20250515 150523 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 -15 5 -0.44 415883632 122010 1062.99 3395 3512 3250 4410 2380 3395 3408.60 2.93 0 1715 3451 3422 3406 3377 3361 3415 3370 95 1015 500 2100 5 1 18982783 642 10.09 0.61 12 0.64 335.00 5500.00 5700 20240813 -40.70 2835 20250409 19.22 4310 -21.58 20250114 2835 19.22 20250409 5700 -40.70 20240813 2835 19.22 20250409 2.77 Y 053980 500 94 억 556521 N N 105 N 00 N
12 20250515 140525 57 100.00 KOSDAQ IT 서비스 N N N N N 3250 -145 5 -4.27 285493932 83617 728.50 3395 3512 3250 4410 2380 3395 3414.30 2.93 0 -10454 3451 3422 3406 3377 3361 3415 3370 95 1015 500 2100 5 1 18982783 617 9.70 0.59 12 0.44 335.00 5500.00 5700 20240813 -42.98 2835 20250409 14.64 4310 -24.59 20250114 2835 14.64 20250409 5700 -42.98 20240813 2835 14.64 20250409 2.77 Y 053980 500 94 억 556521 Y N 105 N 00 N