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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010280/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
20250516,160225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,5,2,0.61,698929245,843049,535.44,813,853,800,1063,573,818,829.05,0.00,0,30215,834,826,820,812,806,823,809,326,245,500,570,1,1,65123786,536,4.60,0.70,12,1.29,179.00,1169.00,885,20250307,-7.01,562,20240805,46.44,885,-7.01,20250307,610,34.92,20250203,885,-7.01,20250307,562,46.44,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250516,150228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,0,3,0.00,677696210,817204,519.02,813,853,800,1063,573,818,829.29,0.00,0,32823,834,826,820,812,806,823,809,326,245,500,570,1,1,65123786,533,4.57,0.70,12,1.25,179.00,1169.00,885,20250307,-7.57,562,20240805,45.55,885,-7.57,20250307,610,34.10,20250203,885,-7.57,20250307,562,45.55,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250516,140228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,22,2,2.69,576582574,694855,441.32,813,853,800,1063,573,818,829.79,0.00,0,8069,834,826,820,812,806,823,809,326,245,500,570,1,1,65123786,547,4.69,0.72,12,1.07,179.00,1169.00,885,20250307,-5.08,562,20240805,49.47,885,-5.08,20250307,610,37.70,20250203,885,-5.08,20250307,562,49.47,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250516,130227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,836,18,2,2.20,549453912,662344,420.67,813,853,800,1063,573,818,829.56,0.00,0,4905,834,826,820,812,806,823,809,326,245,500,570,1,1,65123786,544,4.67,0.72,12,1.02,179.00,1169.00,885,20250307,-5.54,562,20240805,48.75,885,-5.54,20250307,610,37.05,20250203,885,-5.54,20250307,562,48.75,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250516,120227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,7,2,0.86,498641439,601306,381.90,813,853,800,1063,573,818,829.26,0.00,0,-2068,834,826,820,812,806,823,809,326,245,500,570,1,1,65123786,537,4.61,0.71,12,0.92,179.00,1169.00,885,20250307,-6.78,562,20240805,46.80,885,-6.78,20250307,610,35.25,20250203,885,-6.78,20250307,562,46.80,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250516,110221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,838,20,2,2.44,340238473,412708,262.12,813,839,800,1063,573,818,824.40,0.00,0,-27633,834,826,820,812,806,823,809,326,245,500,570,1,1,65123786,546,4.68,0.72,12,0.63,179.00,1169.00,885,20250307,-5.31,562,20240805,49.11,885,-5.31,20250307,610,37.38,20250203,885,-5.31,20250307,562,49.11,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250516,100229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,3,2,0.37,115535590,142106,90.25,813,823,800,1063,573,818,813.02,0.00,0,-1661,834,826,820,812,806,823,809,326,245,500,570,1,1,65123786,535,4.59,0.70,12,0.22,179.00,1169.00,885,20250307,-7.23,562,20240805,46.09,885,-7.23,20250307,610,34.59,20250203,885,-7.23,20250307,562,46.09,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250516,090228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,-13,5,-1.59,21877564,26951,17.12,813,813,805,1063,573,818,811.75,0.00,0,-932,834,826,820,812,806,823,809,326,245,500,570,1,1,65123786,524,4.50,0.69,12,0.04,179.00,1169.00,885,20250307,-9.04,562,20240805,43.24,885,-9.04,20250307,610,31.97,20250203,885,-9.04,20250307,562,43.24,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250515,160240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,-2,5,-0.24,110580983,134557,104.90,820,828,814,1066,574,820,821.82,0.00,0,-10038,848,834,824,810,800,829,805,326,246,500,570,1,1,65123786,533,4.57,0.70,12,0.21,179.00,1169.00,885,20250307,-7.57,562,20240805,45.55,885,-7.57,20250307,610,34.10,20250203,885,-7.57,20250307,562,45.55,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250515,150242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,-4,5,-0.49,102552879,124741,97.25,820,828,814,1066,574,820,822.13,0.00,0,-4969,848,834,824,810,800,829,805,326,246,500,570,1,1,65123786,531,4.56,0.70,12,0.19,179.00,1169.00,885,20250307,-7.80,562,20240805,45.20,885,-7.80,20250307,610,33.77,20250203,885,-7.80,20250307,562,45.20,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250515,140241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,4,2,0.49,84102178,102179,79.66,820,828,814,1066,574,820,823.09,0.00,0,-4989,848,834,824,810,800,829,805,326,246,500,570,1,1,65123786,537,4.60,0.70,12,0.16,179.00,1169.00,885,20250307,-6.89,562,20240805,46.62,885,-6.89,20250307,610,35.08,20250203,885,-6.89,20250307,562,46.62,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,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 20250516 160225 57 100.00 KOSDAQ IT 서비스 N N N N N 823 5 2 0.61 698929245 843049 535.44 813 853 800 1063 573 818 829.05 0.00 0 30215 834 826 820 812 806 823 809 326 245 500 570 1 1 65123786 536 4.60 0.70 12 1.29 179.00 1169.00 885 20250307 -7.01 562 20240805 46.44 885 -7.01 20250307 610 34.92 20250203 885 -7.01 20250307 562 46.44 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
3 20250516 150228 57 100.00 KOSDAQ IT 서비스 N N N N N 818 0 3 0.00 677696210 817204 519.02 813 853 800 1063 573 818 829.29 0.00 0 32823 834 826 820 812 806 823 809 326 245 500 570 1 1 65123786 533 4.57 0.70 12 1.25 179.00 1169.00 885 20250307 -7.57 562 20240805 45.55 885 -7.57 20250307 610 34.10 20250203 885 -7.57 20250307 562 45.55 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
4 20250516 140228 57 100.00 KOSDAQ IT 서비스 N N N N N 840 22 2 2.69 576582574 694855 441.32 813 853 800 1063 573 818 829.79 0.00 0 8069 834 826 820 812 806 823 809 326 245 500 570 1 1 65123786 547 4.69 0.72 12 1.07 179.00 1169.00 885 20250307 -5.08 562 20240805 49.47 885 -5.08 20250307 610 37.70 20250203 885 -5.08 20250307 562 49.47 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
5 20250516 130227 57 100.00 KOSDAQ IT 서비스 N N N N N 836 18 2 2.20 549453912 662344 420.67 813 853 800 1063 573 818 829.56 0.00 0 4905 834 826 820 812 806 823 809 326 245 500 570 1 1 65123786 544 4.67 0.72 12 1.02 179.00 1169.00 885 20250307 -5.54 562 20240805 48.75 885 -5.54 20250307 610 37.05 20250203 885 -5.54 20250307 562 48.75 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
6 20250516 120227 57 100.00 KOSDAQ IT 서비스 N N N N N 825 7 2 0.86 498641439 601306 381.90 813 853 800 1063 573 818 829.26 0.00 0 -2068 834 826 820 812 806 823 809 326 245 500 570 1 1 65123786 537 4.61 0.71 12 0.92 179.00 1169.00 885 20250307 -6.78 562 20240805 46.80 885 -6.78 20250307 610 35.25 20250203 885 -6.78 20250307 562 46.80 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
7 20250516 110221 57 100.00 KOSDAQ IT 서비스 N N N N N 838 20 2 2.44 340238473 412708 262.12 813 839 800 1063 573 818 824.40 0.00 0 -27633 834 826 820 812 806 823 809 326 245 500 570 1 1 65123786 546 4.68 0.72 12 0.63 179.00 1169.00 885 20250307 -5.31 562 20240805 49.11 885 -5.31 20250307 610 37.38 20250203 885 -5.31 20250307 562 49.11 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
8 20250516 100229 57 100.00 KOSDAQ IT 서비스 N N N N N 821 3 2 0.37 115535590 142106 90.25 813 823 800 1063 573 818 813.02 0.00 0 -1661 834 826 820 812 806 823 809 326 245 500 570 1 1 65123786 535 4.59 0.70 12 0.22 179.00 1169.00 885 20250307 -7.23 562 20240805 46.09 885 -7.23 20250307 610 34.59 20250203 885 -7.23 20250307 562 46.09 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
9 20250516 090228 57 100.00 KOSDAQ IT 서비스 N N N N N 805 -13 5 -1.59 21877564 26951 17.12 813 813 805 1063 573 818 811.75 0.00 0 -932 834 826 820 812 806 823 809 326 245 500 570 1 1 65123786 524 4.50 0.69 12 0.04 179.00 1169.00 885 20250307 -9.04 562 20240805 43.24 885 -9.04 20250307 610 31.97 20250203 885 -9.04 20250307 562 43.24 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
10 20250515 160240 57 100.00 KOSDAQ IT 서비스 N N N N N 818 -2 5 -0.24 110580983 134557 104.90 820 828 814 1066 574 820 821.82 0.00 0 -10038 848 834 824 810 800 829 805 326 246 500 570 1 1 65123786 533 4.57 0.70 12 0.21 179.00 1169.00 885 20250307 -7.57 562 20240805 45.55 885 -7.57 20250307 610 34.10 20250203 885 -7.57 20250307 562 45.55 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
11 20250515 150242 57 100.00 KOSDAQ IT 서비스 N N N N N 816 -4 5 -0.49 102552879 124741 97.25 820 828 814 1066 574 820 822.13 0.00 0 -4969 848 834 824 810 800 829 805 326 246 500 570 1 1 65123786 531 4.56 0.70 12 0.19 179.00 1169.00 885 20250307 -7.80 562 20240805 45.20 885 -7.80 20250307 610 33.77 20250203 885 -7.80 20250307 562 45.20 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
12 20250515 140241 57 100.00 KOSDAQ IT 서비스 N N N N N 824 4 2 0.49 84102178 102179 79.66 820 828 814 1066 574 820 823.09 0.00 0 -4989 848 834 824 810 800 829 805 326 246 500 570 1 1 65123786 537 4.60 0.70 12 0.16 179.00 1169.00 885 20250307 -6.89 562 20240805 46.62 885 -6.89 20250307 610 35.08 20250203 885 -6.89 20250307 562 46.62 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N