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
136540/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
20250513,160756,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12050,310,2,2.64,231133765,19363,166.16,11820,12050,11760,15260,8220,11740,11936.88,9.26,0,3096,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1480,8.27,0.77,12,0.16,1457.00,15561.00,15750,20241105,-23.49,10320,20250214,16.76,12510,-3.68,20250103,10320,16.76,20250214,15750,-23.49,20241105,10320,16.76,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,2567,N,00,N
20250513,150806,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12050,310,2,2.64,217363335,18218,156.34,11820,12050,11760,15260,8220,11740,11931.24,9.26,0,3064,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1480,8.27,0.77,12,0.15,1457.00,15561.00,15750,20241105,-23.49,10320,20250214,16.76,12510,-3.68,20250103,10320,16.76,20250214,15750,-23.49,20241105,10320,16.76,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
20250513,140807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12010,270,2,2.30,173042005,14530,124.69,11820,12010,11760,15260,8220,11740,11909.29,9.26,0,2829,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1475,8.24,0.77,12,0.12,1457.00,15561.00,15750,20241105,-23.75,10320,20250214,16.38,12510,-4.00,20250103,10320,16.38,20250214,15750,-23.75,20241105,10320,16.38,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
20250513,130807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11950,210,2,1.79,97929015,8252,70.81,11820,11950,11760,15260,8220,11740,11867.31,9.26,0,1673,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1467,8.20,0.77,12,0.07,1457.00,15561.00,15750,20241105,-24.13,10320,20250214,15.79,12510,-4.48,20250103,10320,15.79,20250214,15750,-24.13,20241105,10320,15.79,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
20250513,120811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11910,170,2,1.45,71794395,6061,52.01,11820,11930,11760,15260,8220,11740,11845.31,9.26,0,991,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1463,8.17,0.77,12,0.05,1457.00,15561.00,15750,20241105,-24.38,10320,20250214,15.41,12510,-4.80,20250103,10320,15.41,20250214,15750,-24.38,20241105,10320,15.41,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
20250513,110809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11890,150,2,1.28,56290520,4759,40.84,11820,11900,11760,15260,8220,11740,11828.22,9.26,0,1192,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1460,8.16,0.76,12,0.04,1457.00,15561.00,15750,20241105,-24.51,10320,20250214,15.21,12510,-4.96,20250103,10320,15.21,20250214,15750,-24.51,20241105,10320,15.21,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
20250513,100811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11800,60,2,0.51,28723285,2436,20.90,11820,11820,11760,15260,8220,11740,11791.17,9.26,0,419,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1449,8.10,0.76,12,0.02,1457.00,15561.00,15750,20241105,-25.08,10320,20250214,14.34,12510,-5.68,20250103,10320,14.34,20250214,15750,-25.08,20241105,10320,14.34,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
20250513,090813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11770,30,2,0.26,1982930,168,1.44,11820,11820,11760,15260,8220,11740,11803.15,9.26,0,-43,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1445,8.08,0.76,12,0.00,1457.00,15561.00,15750,20241105,-25.27,10320,20250214,14.05,12510,-5.92,20250103,10320,14.05,20250214,15750,-25.27,20241105,10320,14.05,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
20250512,160753,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11740,40,2,0.34,136693245,11653,97.03,11700,11830,11600,15210,8190,11700,11730.31,9.22,0,2781,11936,11817,11731,11612,11526,11775,11570,69,3510,500,8420,10,1,12279746,1442,8.06,0.75,12,0.09,1457.00,15561.00,15750,20241105,-25.46,10320,20250214,13.76,12510,-6.16,20250103,10320,13.76,20250214,15750,-25.46,20241105,10320,13.76,20250214,0.43,Y,136540,500,69 억,,1132057,N,N,383,N,00,N
20250512,150802,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11750,50,2,0.43,134873535,11498,95.74,11700,11830,11600,15210,8190,11700,11730.17,9.22,0,2847,11936,11817,11731,11612,11526,11775,11570,69,3510,500,8420,10,1,12279746,1443,8.06,0.76,12,0.09,1457.00,15561.00,15750,20241105,-25.40,10320,20250214,13.86,12510,-6.08,20250103,10320,13.86,20250214,15750,-25.40,20241105,10320,13.86,20250214,0.43,Y,136540,500,69 억,,1132057,N,N,661,N,00,N
20250512,140800,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11760,60,2,0.51,115838185,9879,82.26,11700,11830,11600,15210,8190,11700,11725.70,9.22,0,2361,11936,11817,11731,11612,11526,11775,11570,69,3510,500,8420,10,1,12279746,1444,8.07,0.76,12,0.08,1457.00,15561.00,15750,20241105,-25.33,10320,20250214,13.95,12510,-6.00,20250103,10320,13.95,20250214,15750,-25.33,20241105,10320,13.95,20250214,0.43,Y,136540,500,69 억,,1132057,N,N,661,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 160756 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12050 310 2 2.64 231133765 19363 166.16 11820 12050 11760 15260 8220 11740 11936.88 9.26 0 3096 11953 11846 11723 11616 11493 11900 11670 69 3520 500 8450 10 1 12279746 1480 8.27 0.77 12 0.16 1457.00 15561.00 15750 20241105 -23.49 10320 20250214 16.76 12510 -3.68 20250103 10320 16.76 20250214 15750 -23.49 20241105 10320 16.76 20250214 0.42 Y 136540 500 69 억 1136884 N N 2567 N 00 N
3 20250513 150806 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12050 310 2 2.64 217363335 18218 156.34 11820 12050 11760 15260 8220 11740 11931.24 9.26 0 3064 11953 11846 11723 11616 11493 11900 11670 69 3520 500 8450 10 1 12279746 1480 8.27 0.77 12 0.15 1457.00 15561.00 15750 20241105 -23.49 10320 20250214 16.76 12510 -3.68 20250103 10320 16.76 20250214 15750 -23.49 20241105 10320 16.76 20250214 0.42 Y 136540 500 69 억 1136884 N N 383 N 00 N
4 20250513 140807 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12010 270 2 2.30 173042005 14530 124.69 11820 12010 11760 15260 8220 11740 11909.29 9.26 0 2829 11953 11846 11723 11616 11493 11900 11670 69 3520 500 8450 10 1 12279746 1475 8.24 0.77 12 0.12 1457.00 15561.00 15750 20241105 -23.75 10320 20250214 16.38 12510 -4.00 20250103 10320 16.38 20250214 15750 -23.75 20241105 10320 16.38 20250214 0.42 Y 136540 500 69 억 1136884 N N 383 N 00 N
5 20250513 130807 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11950 210 2 1.79 97929015 8252 70.81 11820 11950 11760 15260 8220 11740 11867.31 9.26 0 1673 11953 11846 11723 11616 11493 11900 11670 69 3520 500 8450 10 1 12279746 1467 8.20 0.77 12 0.07 1457.00 15561.00 15750 20241105 -24.13 10320 20250214 15.79 12510 -4.48 20250103 10320 15.79 20250214 15750 -24.13 20241105 10320 15.79 20250214 0.42 Y 136540 500 69 억 1136884 N N 383 N 00 N
6 20250513 120811 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11910 170 2 1.45 71794395 6061 52.01 11820 11930 11760 15260 8220 11740 11845.31 9.26 0 991 11953 11846 11723 11616 11493 11900 11670 69 3520 500 8450 10 1 12279746 1463 8.17 0.77 12 0.05 1457.00 15561.00 15750 20241105 -24.38 10320 20250214 15.41 12510 -4.80 20250103 10320 15.41 20250214 15750 -24.38 20241105 10320 15.41 20250214 0.42 Y 136540 500 69 억 1136884 N N 383 N 00 N
7 20250513 110809 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11890 150 2 1.28 56290520 4759 40.84 11820 11900 11760 15260 8220 11740 11828.22 9.26 0 1192 11953 11846 11723 11616 11493 11900 11670 69 3520 500 8450 10 1 12279746 1460 8.16 0.76 12 0.04 1457.00 15561.00 15750 20241105 -24.51 10320 20250214 15.21 12510 -4.96 20250103 10320 15.21 20250214 15750 -24.51 20241105 10320 15.21 20250214 0.42 Y 136540 500 69 억 1136884 N N 383 N 00 N
8 20250513 100811 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11800 60 2 0.51 28723285 2436 20.90 11820 11820 11760 15260 8220 11740 11791.17 9.26 0 419 11953 11846 11723 11616 11493 11900 11670 69 3520 500 8450 10 1 12279746 1449 8.10 0.76 12 0.02 1457.00 15561.00 15750 20241105 -25.08 10320 20250214 14.34 12510 -5.68 20250103 10320 14.34 20250214 15750 -25.08 20241105 10320 14.34 20250214 0.42 Y 136540 500 69 억 1136884 N N 383 N 00 N
9 20250513 090813 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11770 30 2 0.26 1982930 168 1.44 11820 11820 11760 15260 8220 11740 11803.15 9.26 0 -43 11953 11846 11723 11616 11493 11900 11670 69 3520 500 8450 10 1 12279746 1445 8.08 0.76 12 0.00 1457.00 15561.00 15750 20241105 -25.27 10320 20250214 14.05 12510 -5.92 20250103 10320 14.05 20250214 15750 -25.27 20241105 10320 14.05 20250214 0.42 Y 136540 500 69 억 1136884 N N 383 N 00 N
10 20250512 160753 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11740 40 2 0.34 136693245 11653 97.03 11700 11830 11600 15210 8190 11700 11730.31 9.22 0 2781 11936 11817 11731 11612 11526 11775 11570 69 3510 500 8420 10 1 12279746 1442 8.06 0.75 12 0.09 1457.00 15561.00 15750 20241105 -25.46 10320 20250214 13.76 12510 -6.16 20250103 10320 13.76 20250214 15750 -25.46 20241105 10320 13.76 20250214 0.43 Y 136540 500 69 억 1132057 N N 383 N 00 N
11 20250512 150802 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11750 50 2 0.43 134873535 11498 95.74 11700 11830 11600 15210 8190 11700 11730.17 9.22 0 2847 11936 11817 11731 11612 11526 11775 11570 69 3510 500 8420 10 1 12279746 1443 8.06 0.76 12 0.09 1457.00 15561.00 15750 20241105 -25.40 10320 20250214 13.86 12510 -6.08 20250103 10320 13.86 20250214 15750 -25.40 20241105 10320 13.86 20250214 0.43 Y 136540 500 69 억 1132057 N N 661 N 00 N
12 20250512 140800 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11760 60 2 0.51 115838185 9879 82.26 11700 11830 11600 15210 8190 11700 11725.70 9.22 0 2361 11936 11817 11731 11612 11526 11775 11570 69 3510 500 8420 10 1 12279746 1444 8.07 0.76 12 0.08 1457.00 15561.00 15750 20241105 -25.33 10320 20250214 13.95 12510 -6.00 20250103 10320 13.95 20250214 15750 -25.33 20241105 10320 13.95 20250214 0.43 Y 136540 500 69 억 1132057 N N 661 N 00 N