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
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
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
20250512,130759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,0,3,0.00,86073960,42462,66.80,2035,2065,2000,2645,1425,2035,2027.08,1.60,0,10775,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1003,-9.51,1.32,12,0.09,-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
20250512,120800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,10,2,0.49,81717755,40321,63.43,2035,2065,2000,2645,1425,2035,2026.68,1.60,0,11041,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1008,-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,-43.19,20240520,1440,42.01,20241209,0.82,Y,134580,500,246 억,,789903,N,N,1287,N,00,N
20250512,110759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,0,3,0.00,60315880,29830,46.93,2035,2065,2000,2645,1425,2035,2021.99,1.60,0,3553,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1003,-9.51,1.32,12,0.06,-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
20250512,100757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,0,3,0.00,44162310,21853,34.38,2035,2065,2000,2645,1425,2035,2020.88,1.60,0,635,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1003,-9.51,1.32,12,0.04,-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
20250512,090758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,0,3,0.00,18818900,9237,14.53,2035,2065,2035,2645,1425,2035,2037.34,1.60,0,-4813,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1003,-9.51,1.32,12,0.02,-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
20250509,160752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-35,5,-1.69,120485918,58685,183.52,2075,2130,2030,2690,1450,2070,2053.16,1.61,0,-2367,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1003,-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,,792252,N,N,1287,N,00,N
20250509,150800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-25,5,-1.21,112818888,54922,171.75,2075,2130,2030,2690,1450,2070,2054.17,1.61,0,-1118,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1008,-9.56,1.33,12,0.11,-214.00,1541.00,3700,20240503,-44.73,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3600,-43.19,20240520,1440,42.01,20241209,0.82,Y,134580,500,246 억,,792252,N,N,771,N,00,N
20250509,140757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-30,5,-1.45,96154838,46748,146.19,2075,2130,2030,2690,1450,2070,2056.88,1.61,0,1776,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1006,-9.53,1.32,12,0.09,-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,,792252,N,N,771,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 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
3 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
4 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
5 20250512 130759 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 0 3 0.00 86073960 42462 66.80 2035 2065 2000 2645 1425 2035 2027.08 1.60 0 10775 2165 2100 2065 2000 1965 2082 1982 246 610 500 1380 5 1 49294149 1003 -9.51 1.32 12 0.09 -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
6 20250512 120800 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 10 2 0.49 81717755 40321 63.43 2035 2065 2000 2645 1425 2035 2026.68 1.60 0 11041 2165 2100 2065 2000 1965 2082 1982 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 0.82 Y 134580 500 246 억 789903 N N 1287 N 00 N
7 20250512 110759 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 0 3 0.00 60315880 29830 46.93 2035 2065 2000 2645 1425 2035 2021.99 1.60 0 3553 2165 2100 2065 2000 1965 2082 1982 246 610 500 1380 5 1 49294149 1003 -9.51 1.32 12 0.06 -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
8 20250512 100757 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 0 3 0.00 44162310 21853 34.38 2035 2065 2000 2645 1425 2035 2020.88 1.60 0 635 2165 2100 2065 2000 1965 2082 1982 246 610 500 1380 5 1 49294149 1003 -9.51 1.32 12 0.04 -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
9 20250512 090758 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 0 3 0.00 18818900 9237 14.53 2035 2065 2035 2645 1425 2035 2037.34 1.60 0 -4813 2165 2100 2065 2000 1965 2082 1982 246 610 500 1380 5 1 49294149 1003 -9.51 1.32 12 0.02 -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
10 20250509 160752 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 -35 5 -1.69 120485918 58685 183.52 2075 2130 2030 2690 1450 2070 2053.16 1.61 0 -2367 2113 2091 2073 2051 2033 2082 2042 246 620 500 1400 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 792252 N N 1287 N 00 N
11 20250509 150800 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -25 5 -1.21 112818888 54922 171.75 2075 2130 2030 2690 1450 2070 2054.17 1.61 0 -1118 2113 2091 2073 2051 2033 2082 2042 246 620 500 1400 5 1 49294149 1008 -9.56 1.33 12 0.11 -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 0.82 Y 134580 500 246 억 792252 N N 771 N 00 N
12 20250509 140757 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 -30 5 -1.45 96154838 46748 146.19 2075 2130 2030 2690 1450 2070 2056.88 1.61 0 1776 2113 2091 2073 2051 2033 2082 2042 246 620 500 1400 5 1 49294149 1006 -9.53 1.32 12 0.09 -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 792252 N N 771 N 00 N