ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16240,-990,5,-5.75,16784467865,1017756,24.59,17090,17200,16170,22350,12070,17230,16492.25,1.23,0,37511,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2215,30.93,1.95,12,7.46,525.00,8329.00,20750,20250407,-21.73,6130,20241210,164.93,20750,-21.73,20250407,8660,87.53,20250326,20750,-21.73,20250407,6130,164.93,20241210,1.99,Y,053580,500,68 억,,167909,N,N,19754,N,00,N
20250513,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16480,-750,5,-4.35,15448780685,935804,22.61,17090,17200,16170,22350,12070,17230,16508.47,1.23,0,34609,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2247,31.39,1.98,12,6.86,525.00,8329.00,20750,20250407,-20.58,6130,20241210,168.84,20750,-20.58,20250407,8660,90.30,20250326,20750,-20.58,20250407,6130,168.84,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
20250513,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16420,-810,5,-4.70,13822549150,837409,20.23,17090,17200,16170,22350,12070,17230,16506.23,1.23,0,30836,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2239,31.28,1.97,12,6.14,525.00,8329.00,20750,20250407,-20.87,6130,20241210,167.86,20750,-20.87,20250407,8660,89.61,20250326,20750,-20.87,20250407,6130,167.86,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
20250513,130520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16400,-830,5,-4.82,12954716385,784337,18.95,17090,17200,16170,22350,12070,17230,16516.67,1.23,0,31297,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2236,31.24,1.97,12,5.75,525.00,8329.00,20750,20250407,-20.96,6130,20241210,167.54,20750,-20.96,20250407,8660,89.38,20250326,20750,-20.96,20250407,6130,167.54,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
20250513,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16310,-920,5,-5.34,10187486780,616911,14.91,17090,17200,16170,22350,12070,17230,16513.57,1.23,0,46011,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2224,31.07,1.96,12,4.52,525.00,8329.00,20750,20250407,-21.40,6130,20241210,166.07,20750,-21.40,20250407,8660,88.34,20250326,20750,-21.40,20250407,6130,166.07,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
20250513,110519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16300,-930,5,-5.40,9227275370,557918,13.48,17090,17200,16170,22350,12070,17230,16538.62,1.23,0,38102,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2223,31.05,1.96,12,4.09,525.00,8329.00,20750,20250407,-21.45,6130,20241210,165.91,20750,-21.45,20250407,8660,88.22,20250326,20750,-21.45,20250407,6130,165.91,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
20250513,100521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16410,-820,5,-4.76,7577509100,456635,11.03,17090,17200,16260,22350,12070,17230,16594.07,1.23,0,40803,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2238,31.26,1.97,12,3.35,525.00,8329.00,20750,20250407,-20.92,6130,20241210,167.70,20750,-20.92,20250407,8660,89.49,20250326,20750,-20.92,20250407,6130,167.70,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
20250513,090523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16650,-580,5,-3.37,2080064125,123201,2.98,17090,17200,16580,22350,12070,17230,16883.17,1.23,0,8629,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2270,31.71,2.00,12,0.90,525.00,8329.00,20750,20250407,-19.76,6130,20241210,171.62,20750,-19.76,20250407,8660,92.26,20250326,20750,-19.76,20250407,6130,171.62,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
20250512,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17230,-570,5,-3.20,75188075500,4098163,122.90,18700,19240,17080,23100,12460,17800,18347.74,1.66,0,-65748,18886,18342,17716,17172,16546,18615,17445,69,5300,500,11390,10,1,13636248,2350,32.82,2.07,12,30.05,525.00,8329.00,20750,20250407,-16.96,6130,20241210,181.08,20750,-16.96,20250407,8660,98.96,20250326,20750,-16.96,20250407,6130,181.08,20241210,1.15,Y,053580,500,68 억,,226871,N,N,5336,N,00,N
20250512,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17400,-400,5,-2.25,72781968660,3958395,118.70,18700,19240,17260,23100,12460,17800,18386.74,1.66,0,-89995,18886,18342,17716,17172,16546,18615,17445,69,5300,500,11390,10,1,13636248,2373,33.14,2.09,12,29.03,525.00,8329.00,20750,20250407,-16.14,6130,20241210,183.85,20750,-16.14,20250407,8660,100.92,20250326,20750,-16.14,20250407,6130,183.85,20241210,1.15,Y,053580,500,68 억,,226871,N,N,3647,N,00,N
20250512,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17770,-30,5,-0.17,69094565810,3748763,112.42,18700,19240,17660,23100,12460,17800,18431.31,1.66,0,-101948,18886,18342,17716,17172,16546,18615,17445,69,5300,500,11390,10,1,13636248,2423,33.85,2.13,12,27.49,525.00,8329.00,20750,20250407,-14.36,6130,20241210,189.89,20750,-14.36,20250407,8660,105.20,20250326,20750,-14.36,20250407,6130,189.89,20241210,1.15,Y,053580,500,68 억,,226871,N,N,3647,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 20250513 160512 57 100.00 KOSDAQ IT 서비스 N N N N N 16240 -990 5 -5.75 16784467865 1017756 24.59 17090 17200 16170 22350 12070 17230 16492.25 1.23 0 37511 20010 18620 17850 16460 15690 18235 16075 69 5120 500 11020 10 1 13636248 2215 30.93 1.95 12 7.46 525.00 8329.00 20750 20250407 -21.73 6130 20241210 164.93 20750 -21.73 20250407 8660 87.53 20250326 20750 -21.73 20250407 6130 164.93 20241210 1.99 Y 053580 500 68 억 167909 N N 19754 N 00 N
3 20250513 150518 57 100.00 KOSDAQ IT 서비스 N N N N N 16480 -750 5 -4.35 15448780685 935804 22.61 17090 17200 16170 22350 12070 17230 16508.47 1.23 0 34609 20010 18620 17850 16460 15690 18235 16075 69 5120 500 11020 10 1 13636248 2247 31.39 1.98 12 6.86 525.00 8329.00 20750 20250407 -20.58 6130 20241210 168.84 20750 -20.58 20250407 8660 90.30 20250326 20750 -20.58 20250407 6130 168.84 20241210 1.99 Y 053580 500 68 억 167909 N N 5336 N 00 N
4 20250513 140519 57 100.00 KOSDAQ IT 서비스 N N N N N 16420 -810 5 -4.70 13822549150 837409 20.23 17090 17200 16170 22350 12070 17230 16506.23 1.23 0 30836 20010 18620 17850 16460 15690 18235 16075 69 5120 500 11020 10 1 13636248 2239 31.28 1.97 12 6.14 525.00 8329.00 20750 20250407 -20.87 6130 20241210 167.86 20750 -20.87 20250407 8660 89.61 20250326 20750 -20.87 20250407 6130 167.86 20241210 1.99 Y 053580 500 68 억 167909 N N 5336 N 00 N
5 20250513 130520 57 100.00 KOSDAQ IT 서비스 N N N N N 16400 -830 5 -4.82 12954716385 784337 18.95 17090 17200 16170 22350 12070 17230 16516.67 1.23 0 31297 20010 18620 17850 16460 15690 18235 16075 69 5120 500 11020 10 1 13636248 2236 31.24 1.97 12 5.75 525.00 8329.00 20750 20250407 -20.96 6130 20241210 167.54 20750 -20.96 20250407 8660 89.38 20250326 20750 -20.96 20250407 6130 167.54 20241210 1.99 Y 053580 500 68 억 167909 N N 5336 N 00 N
6 20250513 120521 57 100.00 KOSDAQ IT 서비스 N N N N N 16310 -920 5 -5.34 10187486780 616911 14.91 17090 17200 16170 22350 12070 17230 16513.57 1.23 0 46011 20010 18620 17850 16460 15690 18235 16075 69 5120 500 11020 10 1 13636248 2224 31.07 1.96 12 4.52 525.00 8329.00 20750 20250407 -21.40 6130 20241210 166.07 20750 -21.40 20250407 8660 88.34 20250326 20750 -21.40 20250407 6130 166.07 20241210 1.99 Y 053580 500 68 억 167909 N N 5336 N 00 N
7 20250513 110519 57 100.00 KOSDAQ IT 서비스 N N N N N 16300 -930 5 -5.40 9227275370 557918 13.48 17090 17200 16170 22350 12070 17230 16538.62 1.23 0 38102 20010 18620 17850 16460 15690 18235 16075 69 5120 500 11020 10 1 13636248 2223 31.05 1.96 12 4.09 525.00 8329.00 20750 20250407 -21.45 6130 20241210 165.91 20750 -21.45 20250407 8660 88.22 20250326 20750 -21.45 20250407 6130 165.91 20241210 1.99 Y 053580 500 68 억 167909 N N 5336 N 00 N
8 20250513 100521 57 100.00 KOSDAQ IT 서비스 N N N N N 16410 -820 5 -4.76 7577509100 456635 11.03 17090 17200 16260 22350 12070 17230 16594.07 1.23 0 40803 20010 18620 17850 16460 15690 18235 16075 69 5120 500 11020 10 1 13636248 2238 31.26 1.97 12 3.35 525.00 8329.00 20750 20250407 -20.92 6130 20241210 167.70 20750 -20.92 20250407 8660 89.49 20250326 20750 -20.92 20250407 6130 167.70 20241210 1.99 Y 053580 500 68 억 167909 N N 5336 N 00 N
9 20250513 090523 57 100.00 KOSDAQ IT 서비스 N N N N N 16650 -580 5 -3.37 2080064125 123201 2.98 17090 17200 16580 22350 12070 17230 16883.17 1.23 0 8629 20010 18620 17850 16460 15690 18235 16075 69 5120 500 11020 10 1 13636248 2270 31.71 2.00 12 0.90 525.00 8329.00 20750 20250407 -19.76 6130 20241210 171.62 20750 -19.76 20250407 8660 92.26 20250326 20750 -19.76 20250407 6130 171.62 20241210 1.99 Y 053580 500 68 억 167909 N N 5336 N 00 N
10 20250512 160510 57 100.00 KOSDAQ IT 서비스 N N N N N 17230 -570 5 -3.20 75188075500 4098163 122.90 18700 19240 17080 23100 12460 17800 18347.74 1.66 0 -65748 18886 18342 17716 17172 16546 18615 17445 69 5300 500 11390 10 1 13636248 2350 32.82 2.07 12 30.05 525.00 8329.00 20750 20250407 -16.96 6130 20241210 181.08 20750 -16.96 20250407 8660 98.96 20250326 20750 -16.96 20250407 6130 181.08 20241210 1.15 Y 053580 500 68 억 226871 N N 5336 N 00 N
11 20250512 150516 57 100.00 KOSDAQ IT 서비스 N N N N N 17400 -400 5 -2.25 72781968660 3958395 118.70 18700 19240 17260 23100 12460 17800 18386.74 1.66 0 -89995 18886 18342 17716 17172 16546 18615 17445 69 5300 500 11390 10 1 13636248 2373 33.14 2.09 12 29.03 525.00 8329.00 20750 20250407 -16.14 6130 20241210 183.85 20750 -16.14 20250407 8660 100.92 20250326 20750 -16.14 20250407 6130 183.85 20241210 1.15 Y 053580 500 68 억 226871 N N 3647 N 00 N
12 20250512 140515 57 100.00 KOSDAQ IT 서비스 N N N N N 17770 -30 5 -0.17 69094565810 3748763 112.42 18700 19240 17660 23100 12460 17800 18431.31 1.66 0 -101948 18886 18342 17716 17172 16546 18615 17445 69 5300 500 11390 10 1 13636248 2423 33.85 2.13 12 27.49 525.00 8329.00 20750 20250407 -14.36 6130 20241210 189.89 20750 -14.36 20250407 8660 105.20 20250326 20750 -14.36 20250407 6130 189.89 20241210 1.15 Y 053580 500 68 억 226871 N N 3647 N 00 N