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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-10,5,-0.30,112675495,33237,132.58,3430,3430,3350,4390,2370,3380,3390.06,2.82,0,-2288,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,640,10.06,0.61,12,0.18,335.00,5500.00,5700,20240813,-40.88,2835,20250409,18.87,4310,-21.81,20250114,2835,18.87,20250409,5700,-40.88,20240813,2835,18.87,20250409,2.76,Y,053980,500,94 억,,534803,N,N,10465,N,00,N
20250512,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,15,2,0.44,106062805,31278,124.76,3430,3430,3350,4390,2370,3380,3390.97,2.82,0,-2346,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,644,10.13,0.62,12,0.16,335.00,5500.00,5700,20240813,-40.44,2835,20250409,19.75,4310,-21.23,20250114,2835,19.75,20250409,5700,-40.44,20240813,2835,19.75,20250409,2.76,Y,053980,500,94 억,,534803,N,N,4986,N,00,N
20250512,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,15,2,0.44,64972220,19188,76.54,3430,3430,3350,4390,2370,3380,3386.09,2.82,0,6382,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,644,10.13,0.62,12,0.10,335.00,5500.00,5700,20240813,-40.44,2835,20250409,19.75,4310,-21.23,20250114,2835,19.75,20250409,5700,-40.44,20240813,2835,19.75,20250409,2.76,Y,053980,500,94 억,,534803,N,N,4986,N,00,N
20250512,130516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,20,2,0.59,59133740,17466,69.67,3430,3430,3350,4390,2370,3380,3385.65,2.82,0,4803,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,645,10.15,0.62,12,0.09,335.00,5500.00,5700,20240813,-40.35,2835,20250409,19.93,4310,-21.11,20250114,2835,19.93,20250409,5700,-40.35,20240813,2835,19.93,20250409,2.76,Y,053980,500,94 억,,534803,N,N,4986,N,00,N
20250512,120518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,20,2,0.59,54584690,16125,64.32,3430,3430,3350,4390,2370,3380,3385.10,2.82,0,3974,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,645,10.15,0.62,12,0.08,335.00,5500.00,5700,20240813,-40.35,2835,20250409,19.93,4310,-21.11,20250114,2835,19.93,20250409,5700,-40.35,20240813,2835,19.93,20250409,2.76,Y,053980,500,94 억,,534803,N,N,4986,N,00,N
20250512,110517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,15,2,0.44,50769115,15001,59.84,3430,3430,3350,4390,2370,3380,3384.38,2.82,0,3980,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,644,10.13,0.62,12,0.08,335.00,5500.00,5700,20240813,-40.44,2835,20250409,19.75,4310,-21.23,20250114,2835,19.75,20250409,5700,-40.44,20240813,2835,19.75,20250409,2.76,Y,053980,500,94 억,,534803,N,N,4986,N,00,N
20250512,100516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,10,2,0.30,19789365,5830,23.25,3430,3430,3375,4390,2370,3380,3394.40,2.82,0,21,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,644,10.12,0.62,12,0.03,335.00,5500.00,5700,20240813,-40.53,2835,20250409,19.58,4310,-21.35,20250114,2835,19.58,20250409,5700,-40.53,20240813,2835,19.58,20250409,2.76,Y,053980,500,94 억,,534803,N,N,4986,N,00,N
20250512,090516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,40,2,1.18,3512310,1024,4.08,3430,3430,3420,4390,2370,3380,3429.99,2.82,0,-1,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,649,10.21,0.62,12,0.01,335.00,5500.00,5700,20240813,-40.00,2835,20250409,20.63,4310,-20.65,20250114,2835,20.63,20250409,5700,-40.00,20240813,2835,20.63,20250409,2.76,Y,053980,500,94 억,,534803,N,N,4986,N,00,N
20250509,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-15,5,-0.44,83703915,24814,76.45,3395,3395,3360,4410,2380,3395,3373.04,2.85,0,-4554,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,642,10.09,0.61,12,0.13,335.00,5500.00,5700,20240813,-40.70,2835,20250409,19.22,4310,-21.58,20250114,2835,19.22,20250409,5700,-40.70,20240813,2835,19.22,20250409,2.76,Y,053980,500,94 억,,540834,N,N,4986,N,00,N
20250509,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-25,5,-0.74,74860430,22195,68.38,3395,3395,3360,4410,2380,3395,3372.85,2.85,0,-4176,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,640,10.06,0.61,12,0.12,335.00,5500.00,5700,20240813,-40.88,2835,20250409,18.87,4310,-21.81,20250114,2835,18.87,20250409,5700,-40.88,20240813,2835,18.87,20250409,2.76,Y,053980,500,94 억,,540834,N,N,5456,N,00,N
20250509,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-20,5,-0.59,71652640,21244,65.45,3395,3395,3360,4410,2380,3395,3372.84,2.85,0,-4171,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,641,10.07,0.61,12,0.11,335.00,5500.00,5700,20240813,-40.79,2835,20250409,19.05,4310,-21.69,20250114,2835,19.05,20250409,5700,-40.79,20240813,2835,19.05,20250409,2.76,Y,053980,500,94 억,,540834,N,N,5456,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 20250512 160512 57 100.00 KOSDAQ IT 서비스 N N N N N 3370 -10 5 -0.30 112675495 33237 132.58 3430 3430 3350 4390 2370 3380 3390.06 2.82 0 -2288 3413 3396 3378 3361 3343 3387 3352 95 1010 500 2090 5 1 18982783 640 10.06 0.61 12 0.18 335.00 5500.00 5700 20240813 -40.88 2835 20250409 18.87 4310 -21.81 20250114 2835 18.87 20250409 5700 -40.88 20240813 2835 18.87 20250409 2.76 Y 053980 500 94 억 534803 N N 10465 N 00 N
3 20250512 150517 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 15 2 0.44 106062805 31278 124.76 3430 3430 3350 4390 2370 3380 3390.97 2.82 0 -2346 3413 3396 3378 3361 3343 3387 3352 95 1010 500 2090 5 1 18982783 644 10.13 0.62 12 0.16 335.00 5500.00 5700 20240813 -40.44 2835 20250409 19.75 4310 -21.23 20250114 2835 19.75 20250409 5700 -40.44 20240813 2835 19.75 20250409 2.76 Y 053980 500 94 억 534803 N N 4986 N 00 N
4 20250512 140517 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 15 2 0.44 64972220 19188 76.54 3430 3430 3350 4390 2370 3380 3386.09 2.82 0 6382 3413 3396 3378 3361 3343 3387 3352 95 1010 500 2090 5 1 18982783 644 10.13 0.62 12 0.10 335.00 5500.00 5700 20240813 -40.44 2835 20250409 19.75 4310 -21.23 20250114 2835 19.75 20250409 5700 -40.44 20240813 2835 19.75 20250409 2.76 Y 053980 500 94 억 534803 N N 4986 N 00 N
5 20250512 130516 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 20 2 0.59 59133740 17466 69.67 3430 3430 3350 4390 2370 3380 3385.65 2.82 0 4803 3413 3396 3378 3361 3343 3387 3352 95 1010 500 2090 5 1 18982783 645 10.15 0.62 12 0.09 335.00 5500.00 5700 20240813 -40.35 2835 20250409 19.93 4310 -21.11 20250114 2835 19.93 20250409 5700 -40.35 20240813 2835 19.93 20250409 2.76 Y 053980 500 94 억 534803 N N 4986 N 00 N
6 20250512 120518 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 20 2 0.59 54584690 16125 64.32 3430 3430 3350 4390 2370 3380 3385.10 2.82 0 3974 3413 3396 3378 3361 3343 3387 3352 95 1010 500 2090 5 1 18982783 645 10.15 0.62 12 0.08 335.00 5500.00 5700 20240813 -40.35 2835 20250409 19.93 4310 -21.11 20250114 2835 19.93 20250409 5700 -40.35 20240813 2835 19.93 20250409 2.76 Y 053980 500 94 억 534803 N N 4986 N 00 N
7 20250512 110517 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 15 2 0.44 50769115 15001 59.84 3430 3430 3350 4390 2370 3380 3384.38 2.82 0 3980 3413 3396 3378 3361 3343 3387 3352 95 1010 500 2090 5 1 18982783 644 10.13 0.62 12 0.08 335.00 5500.00 5700 20240813 -40.44 2835 20250409 19.75 4310 -21.23 20250114 2835 19.75 20250409 5700 -40.44 20240813 2835 19.75 20250409 2.76 Y 053980 500 94 억 534803 N N 4986 N 00 N
8 20250512 100516 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 10 2 0.30 19789365 5830 23.25 3430 3430 3375 4390 2370 3380 3394.40 2.82 0 21 3413 3396 3378 3361 3343 3387 3352 95 1010 500 2090 5 1 18982783 644 10.12 0.62 12 0.03 335.00 5500.00 5700 20240813 -40.53 2835 20250409 19.58 4310 -21.35 20250114 2835 19.58 20250409 5700 -40.53 20240813 2835 19.58 20250409 2.76 Y 053980 500 94 억 534803 N N 4986 N 00 N
9 20250512 090516 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 40 2 1.18 3512310 1024 4.08 3430 3430 3420 4390 2370 3380 3429.99 2.82 0 -1 3413 3396 3378 3361 3343 3387 3352 95 1010 500 2090 5 1 18982783 649 10.21 0.62 12 0.01 335.00 5500.00 5700 20240813 -40.00 2835 20250409 20.63 4310 -20.65 20250114 2835 20.63 20250409 5700 -40.00 20240813 2835 20.63 20250409 2.76 Y 053980 500 94 억 534803 N N 4986 N 00 N
10 20250509 160514 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 -15 5 -0.44 83703915 24814 76.45 3395 3395 3360 4410 2380 3395 3373.04 2.85 0 -4554 3435 3415 3375 3355 3315 3425 3365 95 1015 500 2100 5 1 18982783 642 10.09 0.61 12 0.13 335.00 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 2.76 Y 053980 500 94 억 540834 N N 4986 N 00 N
11 20250509 150517 57 100.00 KOSDAQ IT 서비스 N N N N N 3370 -25 5 -0.74 74860430 22195 68.38 3395 3395 3360 4410 2380 3395 3372.85 2.85 0 -4176 3435 3415 3375 3355 3315 3425 3365 95 1015 500 2100 5 1 18982783 640 10.06 0.61 12 0.12 335.00 5500.00 5700 20240813 -40.88 2835 20250409 18.87 4310 -21.81 20250114 2835 18.87 20250409 5700 -40.88 20240813 2835 18.87 20250409 2.76 Y 053980 500 94 억 540834 N N 5456 N 00 N
12 20250509 140515 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 -20 5 -0.59 71652640 21244 65.45 3395 3395 3360 4410 2380 3395 3372.84 2.85 0 -4171 3435 3415 3375 3355 3315 3425 3365 95 1015 500 2100 5 1 18982783 641 10.07 0.61 12 0.11 335.00 5500.00 5700 20240813 -40.79 2835 20250409 19.05 4310 -21.69 20250114 2835 19.05 20250409 5700 -40.79 20240813 2835 19.05 20250409 2.76 Y 053980 500 94 억 540834 N N 5456 N 00 N