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
087260/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
20250513,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1945,6,2,0.31,172921577,88841,75.03,1948,1953,1939,2520,1358,1939,1946.42,4.38,0,7775,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,633,45.23,1.29,12,0.27,43.00,1506.00,3485,20240430,-44.19,1706,20250409,14.01,2650,-26.60,20250116,1706,14.01,20250409,3330,-41.59,20240618,1706,14.01,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,13239,N,00,N
20250513,150642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1945,6,2,0.31,170834776,87768,74.12,1948,1953,1939,2520,1358,1939,1946.44,4.38,0,7836,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,633,45.23,1.29,12,0.27,43.00,1506.00,3485,20240430,-44.19,1706,20250409,14.01,2650,-26.60,20250116,1706,14.01,20250409,3330,-41.59,20240618,1706,14.01,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
20250513,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1941,2,2,0.10,155752047,80006,67.56,1948,1953,1939,2520,1358,1939,1946.75,4.38,0,10521,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,632,45.14,1.29,12,0.25,43.00,1506.00,3485,20240430,-44.30,1706,20250409,13.77,2650,-26.75,20250116,1706,13.77,20250409,3330,-41.71,20240618,1706,13.77,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
20250513,130644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1951,12,2,0.62,130181431,66848,56.45,1948,1953,1943,2520,1358,1939,1947.42,4.38,0,10628,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,635,45.37,1.30,12,0.21,43.00,1506.00,3485,20240430,-44.02,1706,20250409,14.36,2650,-26.38,20250116,1706,14.36,20250409,3330,-41.41,20240618,1706,14.36,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
20250513,120645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1953,14,2,0.72,127028942,65231,55.09,1948,1953,1943,2520,1358,1939,1947.37,4.38,0,10778,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,636,45.42,1.30,12,0.20,43.00,1506.00,3485,20240430,-43.96,1706,20250409,14.48,2650,-26.30,20250116,1706,14.48,20250409,3330,-41.35,20240618,1706,14.48,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
20250513,110645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1950,11,2,0.57,94091065,48343,40.83,1948,1953,1943,2520,1358,1939,1946.32,4.38,0,9523,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,635,45.35,1.29,12,0.15,43.00,1506.00,3485,20240430,-44.05,1706,20250409,14.30,2650,-26.42,20250116,1706,14.30,20250409,3330,-41.44,20240618,1706,14.30,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
20250513,100646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1945,6,2,0.31,45952346,23615,19.94,1948,1952,1943,2520,1358,1939,1945.90,4.38,0,-1581,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,633,45.23,1.29,12,0.07,43.00,1506.00,3485,20240430,-44.19,1706,20250409,14.01,2650,-26.60,20250116,1706,14.01,20250409,3330,-41.59,20240618,1706,14.01,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
20250513,090649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1952,13,2,0.67,7353249,3779,3.19,1948,1952,1943,2520,1358,1939,1945.82,4.38,0,713,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,635,45.40,1.30,12,0.01,43.00,1506.00,3485,20240430,-43.99,1706,20250409,14.42,2650,-26.34,20250116,1706,14.42,20250409,3330,-41.38,20240618,1706,14.42,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
20250512,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1939,29,2,1.52,226546282,117000,108.77,1929,1952,1910,2480,1337,1910,1936.29,4.32,0,21529,2008,1958,1920,1870,1832,1940,1852,163,570,500,1220,1,1,32552861,631,45.09,1.29,12,0.36,43.00,1506.00,3485,20240430,-44.36,1706,20250409,13.66,2650,-26.83,20250116,1706,13.66,20250409,3330,-41.77,20240618,1706,13.66,20250409,2.92,Y,087260,500,162 억,,1407319,N,N,10352,N,00,N
20250512,150640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1940,30,2,1.57,208008758,107444,99.89,1929,1952,1910,2480,1337,1910,1935.97,4.32,0,24154,2008,1958,1920,1870,1832,1940,1852,163,570,500,1220,1,1,32552861,632,45.12,1.29,12,0.33,43.00,1506.00,3485,20240430,-44.33,1706,20250409,13.72,2650,-26.79,20250116,1706,13.72,20250409,3330,-41.74,20240618,1706,13.72,20250409,2.92,Y,087260,500,162 억,,1407319,N,N,11632,N,00,N
20250512,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1940,30,2,1.57,192879932,99643,92.64,1929,1952,1910,2480,1337,1910,1935.71,4.32,0,22355,2008,1958,1920,1870,1832,1940,1852,163,570,500,1220,1,1,32552861,632,45.12,1.29,12,0.31,43.00,1506.00,3485,20240430,-44.33,1706,20250409,13.72,2650,-26.79,20250116,1706,13.72,20250409,3330,-41.74,20240618,1706,13.72,20250409,2.92,Y,087260,500,162 억,,1407319,N,N,11632,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 160634 57 100.00 KOSDAQ IT 서비스 N N N N N 1945 6 2 0.31 172921577 88841 75.03 1948 1953 1939 2520 1358 1939 1946.42 4.38 0 7775 1975 1956 1933 1914 1891 1966 1924 163 581 500 1240 1 1 32552861 633 45.23 1.29 12 0.27 43.00 1506.00 3485 20240430 -44.19 1706 20250409 14.01 2650 -26.60 20250116 1706 14.01 20250409 3330 -41.59 20240618 1706 14.01 20250409 2.88 Y 087260 500 162 억 1425090 N N 13239 N 00 N
3 20250513 150642 57 100.00 KOSDAQ IT 서비스 N N N N N 1945 6 2 0.31 170834776 87768 74.12 1948 1953 1939 2520 1358 1939 1946.44 4.38 0 7836 1975 1956 1933 1914 1891 1966 1924 163 581 500 1240 1 1 32552861 633 45.23 1.29 12 0.27 43.00 1506.00 3485 20240430 -44.19 1706 20250409 14.01 2650 -26.60 20250116 1706 14.01 20250409 3330 -41.59 20240618 1706 14.01 20250409 2.88 Y 087260 500 162 억 1425090 N N 10352 N 00 N
4 20250513 140644 57 100.00 KOSDAQ IT 서비스 N N N N N 1941 2 2 0.10 155752047 80006 67.56 1948 1953 1939 2520 1358 1939 1946.75 4.38 0 10521 1975 1956 1933 1914 1891 1966 1924 163 581 500 1240 1 1 32552861 632 45.14 1.29 12 0.25 43.00 1506.00 3485 20240430 -44.30 1706 20250409 13.77 2650 -26.75 20250116 1706 13.77 20250409 3330 -41.71 20240618 1706 13.77 20250409 2.88 Y 087260 500 162 억 1425090 N N 10352 N 00 N
5 20250513 130644 57 100.00 KOSDAQ IT 서비스 N N N N N 1951 12 2 0.62 130181431 66848 56.45 1948 1953 1943 2520 1358 1939 1947.42 4.38 0 10628 1975 1956 1933 1914 1891 1966 1924 163 581 500 1240 1 1 32552861 635 45.37 1.30 12 0.21 43.00 1506.00 3485 20240430 -44.02 1706 20250409 14.36 2650 -26.38 20250116 1706 14.36 20250409 3330 -41.41 20240618 1706 14.36 20250409 2.88 Y 087260 500 162 억 1425090 N N 10352 N 00 N
6 20250513 120645 57 100.00 KOSDAQ IT 서비스 N N N N N 1953 14 2 0.72 127028942 65231 55.09 1948 1953 1943 2520 1358 1939 1947.37 4.38 0 10778 1975 1956 1933 1914 1891 1966 1924 163 581 500 1240 1 1 32552861 636 45.42 1.30 12 0.20 43.00 1506.00 3485 20240430 -43.96 1706 20250409 14.48 2650 -26.30 20250116 1706 14.48 20250409 3330 -41.35 20240618 1706 14.48 20250409 2.88 Y 087260 500 162 억 1425090 N N 10352 N 00 N
7 20250513 110645 57 100.00 KOSDAQ IT 서비스 N N N N N 1950 11 2 0.57 94091065 48343 40.83 1948 1953 1943 2520 1358 1939 1946.32 4.38 0 9523 1975 1956 1933 1914 1891 1966 1924 163 581 500 1240 1 1 32552861 635 45.35 1.29 12 0.15 43.00 1506.00 3485 20240430 -44.05 1706 20250409 14.30 2650 -26.42 20250116 1706 14.30 20250409 3330 -41.44 20240618 1706 14.30 20250409 2.88 Y 087260 500 162 억 1425090 N N 10352 N 00 N
8 20250513 100646 57 100.00 KOSDAQ IT 서비스 N N N N N 1945 6 2 0.31 45952346 23615 19.94 1948 1952 1943 2520 1358 1939 1945.90 4.38 0 -1581 1975 1956 1933 1914 1891 1966 1924 163 581 500 1240 1 1 32552861 633 45.23 1.29 12 0.07 43.00 1506.00 3485 20240430 -44.19 1706 20250409 14.01 2650 -26.60 20250116 1706 14.01 20250409 3330 -41.59 20240618 1706 14.01 20250409 2.88 Y 087260 500 162 억 1425090 N N 10352 N 00 N
9 20250513 090649 57 100.00 KOSDAQ IT 서비스 N N N N N 1952 13 2 0.67 7353249 3779 3.19 1948 1952 1943 2520 1358 1939 1945.82 4.38 0 713 1975 1956 1933 1914 1891 1966 1924 163 581 500 1240 1 1 32552861 635 45.40 1.30 12 0.01 43.00 1506.00 3485 20240430 -43.99 1706 20250409 14.42 2650 -26.34 20250116 1706 14.42 20250409 3330 -41.38 20240618 1706 14.42 20250409 2.88 Y 087260 500 162 억 1425090 N N 10352 N 00 N
10 20250512 160632 57 100.00 KOSDAQ IT 서비스 N N N N N 1939 29 2 1.52 226546282 117000 108.77 1929 1952 1910 2480 1337 1910 1936.29 4.32 0 21529 2008 1958 1920 1870 1832 1940 1852 163 570 500 1220 1 1 32552861 631 45.09 1.29 12 0.36 43.00 1506.00 3485 20240430 -44.36 1706 20250409 13.66 2650 -26.83 20250116 1706 13.66 20250409 3330 -41.77 20240618 1706 13.66 20250409 2.92 Y 087260 500 162 억 1407319 N N 10352 N 00 N
11 20250512 150640 57 100.00 KOSDAQ IT 서비스 N N N N N 1940 30 2 1.57 208008758 107444 99.89 1929 1952 1910 2480 1337 1910 1935.97 4.32 0 24154 2008 1958 1920 1870 1832 1940 1852 163 570 500 1220 1 1 32552861 632 45.12 1.29 12 0.33 43.00 1506.00 3485 20240430 -44.33 1706 20250409 13.72 2650 -26.79 20250116 1706 13.72 20250409 3330 -41.74 20240618 1706 13.72 20250409 2.92 Y 087260 500 162 억 1407319 N N 11632 N 00 N
12 20250512 140638 57 100.00 KOSDAQ IT 서비스 N N N N N 1940 30 2 1.57 192879932 99643 92.64 1929 1952 1910 2480 1337 1910 1935.71 4.32 0 22355 2008 1958 1920 1870 1832 1940 1852 163 570 500 1220 1 1 32552861 632 45.12 1.29 12 0.31 43.00 1506.00 3485 20240430 -44.33 1706 20250409 13.72 2650 -26.79 20250116 1706 13.72 20250409 3330 -41.74 20240618 1706 13.72 20250409 2.92 Y 087260 500 162 억 1407319 N N 11632 N 00 N