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
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
20250513,160238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,4,2,0.48,138386047,168269,30.44,842,844,815,1072,578,825,822.41,0.00,0,-4793,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,540,4.63,0.71,12,0.26,179.00,1169.00,885,20250307,-6.33,562,20240805,47.51,885,-6.33,20250307,610,35.90,20250203,885,-6.33,20250307,562,47.51,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250513,150240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,6,2,0.73,136370475,165838,30.00,842,844,815,1072,578,825,822.31,0.00,0,-4247,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,541,4.64,0.71,12,0.25,179.00,1169.00,885,20250307,-6.10,562,20240805,47.86,885,-6.10,20250307,610,36.23,20250203,885,-6.10,20250307,562,47.86,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250513,140240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,-2,5,-0.24,117027753,142468,25.77,842,844,815,1072,578,825,821.43,0.00,0,-3676,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,536,4.60,0.70,12,0.22,179.00,1169.00,885,20250307,-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
20250513,130241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,1,2,0.12,109196532,132995,24.06,842,844,815,1072,578,825,821.06,0.00,0,-3686,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,538,4.61,0.71,12,0.20,179.00,1169.00,885,20250307,-6.67,562,20240805,46.98,885,-6.67,20250307,610,35.41,20250203,885,-6.67,20250307,562,46.98,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250513,120242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,-5,5,-0.61,78077229,94958,17.18,842,844,818,1072,578,825,822.23,0.00,0,-6737,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,534,4.58,0.70,12,0.15,179.00,1169.00,885,20250307,-7.34,562,20240805,45.91,885,-7.34,20250307,610,34.43,20250203,885,-7.34,20250307,562,45.91,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250513,110241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,-1,5,-0.12,55628882,67579,12.22,842,844,818,1072,578,825,823.17,0.00,0,-4454,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,537,4.60,0.70,12,0.10,179.00,1169.00,885,20250307,-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
20250513,100241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,0,3,0.00,39394450,47848,8.65,842,844,818,1072,578,825,823.32,0.00,0,-3949,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,537,4.61,0.71,12,0.07,179.00,1169.00,885,20250307,-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
20250513,090243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,15,2,1.82,2027426,2411,0.44,842,844,829,1072,578,825,840.91,0.00,0,-689,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,547,4.69,0.72,12,0.00,179.00,1169.00,885,20250307,-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
20250512,160237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,30,2,3.77,452767136,552233,420.10,795,834,785,1033,557,795,819.87,0.00,0,25469,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,537,4.61,0.71,12,0.85,179.00,1169.00,885,20250307,-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
20250512,150239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,29,2,3.65,439459572,536118,407.84,795,834,785,1033,557,795,819.71,0.00,0,26568,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,537,4.60,0.70,12,0.82,179.00,1169.00,885,20250307,-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
20250512,140239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,34,2,4.28,391508765,478154,363.74,795,834,785,1033,557,795,818.79,0.00,0,38378,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,540,4.63,0.71,12,0.73,179.00,1169.00,885,20250307,-6.33,562,20240805,47.51,885,-6.33,20250307,610,35.90,20250203,885,-6.33,20250307,562,47.51,20240805,0.00,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 20250513 160238 57 100.00 KOSDAQ IT 서비스 N N N N N 829 4 2 0.48 138386047 168269 30.44 842 844 815 1072 578 825 822.41 0.00 0 -4793 863 843 814 794 765 854 805 326 247 500 570 1 1 65123786 540 4.63 0.71 12 0.26 179.00 1169.00 885 20250307 -6.33 562 20240805 47.51 885 -6.33 20250307 610 35.90 20250203 885 -6.33 20250307 562 47.51 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
3 20250513 150240 57 100.00 KOSDAQ IT 서비스 N N N N N 831 6 2 0.73 136370475 165838 30.00 842 844 815 1072 578 825 822.31 0.00 0 -4247 863 843 814 794 765 854 805 326 247 500 570 1 1 65123786 541 4.64 0.71 12 0.25 179.00 1169.00 885 20250307 -6.10 562 20240805 47.86 885 -6.10 20250307 610 36.23 20250203 885 -6.10 20250307 562 47.86 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
4 20250513 140240 57 100.00 KOSDAQ IT 서비스 N N N N N 823 -2 5 -0.24 117027753 142468 25.77 842 844 815 1072 578 825 821.43 0.00 0 -3676 863 843 814 794 765 854 805 326 247 500 570 1 1 65123786 536 4.60 0.70 12 0.22 179.00 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
5 20250513 130241 57 100.00 KOSDAQ IT 서비스 N N N N N 826 1 2 0.12 109196532 132995 24.06 842 844 815 1072 578 825 821.06 0.00 0 -3686 863 843 814 794 765 854 805 326 247 500 570 1 1 65123786 538 4.61 0.71 12 0.20 179.00 1169.00 885 20250307 -6.67 562 20240805 46.98 885 -6.67 20250307 610 35.41 20250203 885 -6.67 20250307 562 46.98 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
6 20250513 120242 57 100.00 KOSDAQ IT 서비스 N N N N N 820 -5 5 -0.61 78077229 94958 17.18 842 844 818 1072 578 825 822.23 0.00 0 -6737 863 843 814 794 765 854 805 326 247 500 570 1 1 65123786 534 4.58 0.70 12 0.15 179.00 1169.00 885 20250307 -7.34 562 20240805 45.91 885 -7.34 20250307 610 34.43 20250203 885 -7.34 20250307 562 45.91 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
7 20250513 110241 57 100.00 KOSDAQ IT 서비스 N N N N N 824 -1 5 -0.12 55628882 67579 12.22 842 844 818 1072 578 825 823.17 0.00 0 -4454 863 843 814 794 765 854 805 326 247 500 570 1 1 65123786 537 4.60 0.70 12 0.10 179.00 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
8 20250513 100241 57 100.00 KOSDAQ IT 서비스 N N N N N 825 0 3 0.00 39394450 47848 8.65 842 844 818 1072 578 825 823.32 0.00 0 -3949 863 843 814 794 765 854 805 326 247 500 570 1 1 65123786 537 4.61 0.71 12 0.07 179.00 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
9 20250513 090243 57 100.00 KOSDAQ IT 서비스 N N N N N 840 15 2 1.82 2027426 2411 0.44 842 844 829 1072 578 825 840.91 0.00 0 -689 863 843 814 794 765 854 805 326 247 500 570 1 1 65123786 547 4.69 0.72 12 0.00 179.00 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
10 20250512 160237 57 100.00 KOSDAQ IT 서비스 N N N N N 825 30 2 3.77 452767136 552233 420.10 795 834 785 1033 557 795 819.87 0.00 0 25469 827 810 802 785 777 807 782 326 238 500 550 1 1 65123786 537 4.61 0.71 12 0.85 179.00 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
11 20250512 150239 57 100.00 KOSDAQ IT 서비스 N N N N N 824 29 2 3.65 439459572 536118 407.84 795 834 785 1033 557 795 819.71 0.00 0 26568 827 810 802 785 777 807 782 326 238 500 550 1 1 65123786 537 4.60 0.70 12 0.82 179.00 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
12 20250512 140239 57 100.00 KOSDAQ IT 서비스 N N N N N 829 34 2 4.28 391508765 478154 363.74 795 834 785 1033 557 795 818.79 0.00 0 38378 827 810 802 785 777 807 782 326 238 500 550 1 1 65123786 540 4.63 0.71 12 0.73 179.00 1169.00 885 20250307 -6.33 562 20240805 47.51 885 -6.33 20250307 610 35.90 20250203 885 -6.33 20250307 562 47.51 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N