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
134580/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
20250513,160754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,15,2,0.74,82882540,40541,66.44,2035,2095,2035,2645,1425,2035,2044.41,1.63,0,-3070,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1011,-9.58,1.33,12,0.08,-214.00,1541.00,3700,20240503,-44.59,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3600,-43.06,20240520,1440,42.36,20241209,0.83,Y,134580,500,246 억,,804179,N,N,993,N,00,N
20250513,150804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,10,2,0.49,75662845,37017,60.66,2035,2095,2035,2645,1425,2035,2044.00,1.63,0,-2460,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1008,-9.56,1.33,12,0.08,-214.00,1541.00,3700,20240503,-44.73,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3600,-43.19,20240520,1440,42.01,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
20250513,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,10,2,0.49,58057345,28390,46.53,2035,2095,2035,2645,1425,2035,2044.99,1.63,0,3076,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1008,-9.56,1.33,12,0.06,-214.00,1541.00,3700,20240503,-44.73,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3600,-43.19,20240520,1440,42.01,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
20250513,130806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,15,2,0.74,23263825,11355,18.61,2035,2095,2035,2645,1425,2035,2048.77,1.63,0,1515,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1011,-9.58,1.33,12,0.02,-214.00,1541.00,3700,20240503,-44.59,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3600,-43.06,20240520,1440,42.36,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
20250513,120809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,5,2,0.25,16829530,8215,13.46,2035,2095,2035,2645,1425,2035,2048.63,1.63,0,11,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1006,-9.53,1.32,12,0.02,-214.00,1541.00,3700,20240503,-44.86,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3600,-43.33,20240520,1440,41.67,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
20250513,110807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,25,2,1.23,12577600,6140,10.06,2035,2095,2035,2645,1425,2035,2048.47,1.63,0,696,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1015,-9.63,1.34,12,0.01,-214.00,1541.00,3700,20240503,-44.32,1440,20241209,43.06,2875,-28.35,20250122,1580,30.38,20250102,3600,-42.78,20240520,1440,43.06,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
20250513,100809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,5,2,0.25,9992160,4879,8.00,2035,2095,2035,2645,1425,2035,2047.99,1.63,0,726,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1006,-9.53,1.32,12,0.01,-214.00,1541.00,3700,20240503,-44.86,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3600,-43.33,20240520,1440,41.67,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
20250513,090812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,40,2,1.97,2616440,1277,2.09,2035,2095,2035,2645,1425,2035,2048.90,1.63,0,33,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1023,-9.70,1.35,12,0.00,-214.00,1541.00,3700,20240503,-43.92,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3600,-42.36,20240520,1440,44.10,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
20250512,160752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,0,3,0.00,123866110,61019,95.99,2035,2065,2000,2645,1425,2035,2029.96,1.60,0,14615,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1003,-9.51,1.32,12,0.12,-214.00,1541.00,3700,20240503,-45.00,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3600,-43.47,20240520,1440,41.32,20241209,0.82,Y,134580,500,246 억,,789903,N,N,1051,N,00,N
20250512,150800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,0,3,0.00,117287355,57785,90.90,2035,2065,2000,2645,1425,2035,2029.72,1.60,0,15724,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1003,-9.51,1.32,12,0.12,-214.00,1541.00,3700,20240503,-45.00,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3600,-43.47,20240520,1440,41.32,20241209,0.82,Y,134580,500,246 억,,789903,N,N,1287,N,00,N
20250512,140759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,5,2,0.25,108506345,53465,84.11,2035,2065,2000,2645,1425,2035,2029.48,1.60,0,14351,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1006,-9.53,1.32,12,0.11,-214.00,1541.00,3700,20240503,-44.86,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3600,-43.33,20240520,1440,41.67,20241209,0.82,Y,134580,500,246 억,,789903,N,N,1287,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 160754 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 15 2 0.74 82882540 40541 66.44 2035 2095 2035 2645 1425 2035 2044.41 1.63 0 -3070 2098 2066 2033 2001 1968 2067 2002 246 610 500 1380 5 1 49294149 1011 -9.58 1.33 12 0.08 -214.00 1541.00 3700 20240503 -44.59 1440 20241209 42.36 2875 -28.70 20250122 1580 29.75 20250102 3600 -43.06 20240520 1440 42.36 20241209 0.83 Y 134580 500 246 억 804179 N N 993 N 00 N
3 20250513 150804 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 10 2 0.49 75662845 37017 60.66 2035 2095 2035 2645 1425 2035 2044.00 1.63 0 -2460 2098 2066 2033 2001 1968 2067 2002 246 610 500 1380 5 1 49294149 1008 -9.56 1.33 12 0.08 -214.00 1541.00 3700 20240503 -44.73 1440 20241209 42.01 2875 -28.87 20250122 1580 29.43 20250102 3600 -43.19 20240520 1440 42.01 20241209 0.83 Y 134580 500 246 억 804179 N N 1051 N 00 N
4 20250513 140805 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 10 2 0.49 58057345 28390 46.53 2035 2095 2035 2645 1425 2035 2044.99 1.63 0 3076 2098 2066 2033 2001 1968 2067 2002 246 610 500 1380 5 1 49294149 1008 -9.56 1.33 12 0.06 -214.00 1541.00 3700 20240503 -44.73 1440 20241209 42.01 2875 -28.87 20250122 1580 29.43 20250102 3600 -43.19 20240520 1440 42.01 20241209 0.83 Y 134580 500 246 억 804179 N N 1051 N 00 N
5 20250513 130806 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 15 2 0.74 23263825 11355 18.61 2035 2095 2035 2645 1425 2035 2048.77 1.63 0 1515 2098 2066 2033 2001 1968 2067 2002 246 610 500 1380 5 1 49294149 1011 -9.58 1.33 12 0.02 -214.00 1541.00 3700 20240503 -44.59 1440 20241209 42.36 2875 -28.70 20250122 1580 29.75 20250102 3600 -43.06 20240520 1440 42.36 20241209 0.83 Y 134580 500 246 억 804179 N N 1051 N 00 N
6 20250513 120809 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 5 2 0.25 16829530 8215 13.46 2035 2095 2035 2645 1425 2035 2048.63 1.63 0 11 2098 2066 2033 2001 1968 2067 2002 246 610 500 1380 5 1 49294149 1006 -9.53 1.32 12 0.02 -214.00 1541.00 3700 20240503 -44.86 1440 20241209 41.67 2875 -29.04 20250122 1580 29.11 20250102 3600 -43.33 20240520 1440 41.67 20241209 0.83 Y 134580 500 246 억 804179 N N 1051 N 00 N
7 20250513 110807 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 25 2 1.23 12577600 6140 10.06 2035 2095 2035 2645 1425 2035 2048.47 1.63 0 696 2098 2066 2033 2001 1968 2067 2002 246 610 500 1380 5 1 49294149 1015 -9.63 1.34 12 0.01 -214.00 1541.00 3700 20240503 -44.32 1440 20241209 43.06 2875 -28.35 20250122 1580 30.38 20250102 3600 -42.78 20240520 1440 43.06 20241209 0.83 Y 134580 500 246 억 804179 N N 1051 N 00 N
8 20250513 100809 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 5 2 0.25 9992160 4879 8.00 2035 2095 2035 2645 1425 2035 2047.99 1.63 0 726 2098 2066 2033 2001 1968 2067 2002 246 610 500 1380 5 1 49294149 1006 -9.53 1.32 12 0.01 -214.00 1541.00 3700 20240503 -44.86 1440 20241209 41.67 2875 -29.04 20250122 1580 29.11 20250102 3600 -43.33 20240520 1440 41.67 20241209 0.83 Y 134580 500 246 억 804179 N N 1051 N 00 N
9 20250513 090812 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 40 2 1.97 2616440 1277 2.09 2035 2095 2035 2645 1425 2035 2048.90 1.63 0 33 2098 2066 2033 2001 1968 2067 2002 246 610 500 1380 5 1 49294149 1023 -9.70 1.35 12 0.00 -214.00 1541.00 3700 20240503 -43.92 1440 20241209 44.10 2875 -27.83 20250122 1580 31.33 20250102 3600 -42.36 20240520 1440 44.10 20241209 0.83 Y 134580 500 246 억 804179 N N 1051 N 00 N
10 20250512 160752 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 0 3 0.00 123866110 61019 95.99 2035 2065 2000 2645 1425 2035 2029.96 1.60 0 14615 2165 2100 2065 2000 1965 2082 1982 246 610 500 1380 5 1 49294149 1003 -9.51 1.32 12 0.12 -214.00 1541.00 3700 20240503 -45.00 1440 20241209 41.32 2875 -29.22 20250122 1580 28.80 20250102 3600 -43.47 20240520 1440 41.32 20241209 0.82 Y 134580 500 246 억 789903 N N 1051 N 00 N
11 20250512 150800 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 0 3 0.00 117287355 57785 90.90 2035 2065 2000 2645 1425 2035 2029.72 1.60 0 15724 2165 2100 2065 2000 1965 2082 1982 246 610 500 1380 5 1 49294149 1003 -9.51 1.32 12 0.12 -214.00 1541.00 3700 20240503 -45.00 1440 20241209 41.32 2875 -29.22 20250122 1580 28.80 20250102 3600 -43.47 20240520 1440 41.32 20241209 0.82 Y 134580 500 246 억 789903 N N 1287 N 00 N
12 20250512 140759 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 5 2 0.25 108506345 53465 84.11 2035 2065 2000 2645 1425 2035 2029.48 1.60 0 14351 2165 2100 2065 2000 1965 2082 1982 246 610 500 1380 5 1 49294149 1006 -9.53 1.32 12 0.11 -214.00 1541.00 3700 20240503 -44.86 1440 20241209 41.67 2875 -29.04 20250122 1580 29.11 20250102 3600 -43.33 20240520 1440 41.67 20241209 0.82 Y 134580 500 246 억 789903 N N 1287 N 00 N