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
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
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
20250512,130239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,31,2,3.90,301257403,369237,280.89,795,834,785,1033,557,795,815.89,0.00,0,39896,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,538,4.61,0.71,12,0.57,179.00,1169.00,885,20250307,-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
20250512,120239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,827,32,2,4.03,288979230,354344,269.56,795,834,785,1033,557,795,815.53,0.00,0,40168,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,539,4.62,0.71,12,0.54,179.00,1169.00,885,20250307,-6.55,562,20240805,47.15,885,-6.55,20250307,610,35.57,20250203,885,-6.55,20250307,562,47.15,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250512,110239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,26,2,3.27,230066863,283092,215.35,795,834,785,1033,557,795,812.69,0.00,0,57576,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,535,4.59,0.70,12,0.43,179.00,1169.00,885,20250307,-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
20250512,100239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,25,2,3.14,125241795,156013,118.68,795,825,785,1033,557,795,802.77,0.00,0,14834,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,534,4.58,0.70,12,0.24,179.00,1169.00,885,20250307,-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
20250512,090239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,0,3,0.00,1732128,2178,1.66,795,800,794,1033,557,795,795.28,0.00,0,-714,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,518,4.44,0.68,12,0.00,179.00,1169.00,885,20250307,-10.17,562,20240805,41.46,885,-10.17,20250307,610,30.33,20250203,885,-10.17,20250307,562,41.46,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250509,160237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,-14,5,-1.73,105606966,131324,47.49,805,819,794,1051,567,809,804.17,0.00,0,-28710,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,518,4.44,0.68,12,0.20,179.00,1169.00,885,20250307,-10.17,562,20240805,41.46,885,-10.17,20250307,610,30.33,20250203,885,-10.17,20250307,562,41.46,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250509,150238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,-3,5,-0.37,84726576,105113,38.01,805,819,798,1051,567,809,806.05,0.00,0,-27130,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,525,4.50,0.69,12,0.16,179.00,1169.00,885,20250307,-8.93,562,20240805,43.42,885,-8.93,20250307,610,32.13,20250203,885,-8.93,20250307,562,43.42,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250509,140238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-7,5,-0.87,83028892,103000,37.25,805,819,798,1051,567,809,806.11,0.00,0,-25865,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,522,4.48,0.69,12,0.16,179.00,1169.00,885,20250307,-9.38,562,20240805,42.70,885,-9.38,20250307,610,31.48,20250203,885,-9.38,20250307,562,42.70,20240805,0.00,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 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
3 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
4 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
5 20250512 130239 57 100.00 KOSDAQ IT 서비스 N N N N N 826 31 2 3.90 301257403 369237 280.89 795 834 785 1033 557 795 815.89 0.00 0 39896 827 810 802 785 777 807 782 326 238 500 550 1 1 65123786 538 4.61 0.71 12 0.57 179.00 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 20250512 120239 57 100.00 KOSDAQ IT 서비스 N N N N N 827 32 2 4.03 288979230 354344 269.56 795 834 785 1033 557 795 815.53 0.00 0 40168 827 810 802 785 777 807 782 326 238 500 550 1 1 65123786 539 4.62 0.71 12 0.54 179.00 1169.00 885 20250307 -6.55 562 20240805 47.15 885 -6.55 20250307 610 35.57 20250203 885 -6.55 20250307 562 47.15 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
7 20250512 110239 57 100.00 KOSDAQ IT 서비스 N N N N N 821 26 2 3.27 230066863 283092 215.35 795 834 785 1033 557 795 812.69 0.00 0 57576 827 810 802 785 777 807 782 326 238 500 550 1 1 65123786 535 4.59 0.70 12 0.43 179.00 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
8 20250512 100239 57 100.00 KOSDAQ IT 서비스 N N N N N 820 25 2 3.14 125241795 156013 118.68 795 825 785 1033 557 795 802.77 0.00 0 14834 827 810 802 785 777 807 782 326 238 500 550 1 1 65123786 534 4.58 0.70 12 0.24 179.00 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
9 20250512 090239 57 100.00 KOSDAQ IT 서비스 N N N N N 795 0 3 0.00 1732128 2178 1.66 795 800 794 1033 557 795 795.28 0.00 0 -714 827 810 802 785 777 807 782 326 238 500 550 1 1 65123786 518 4.44 0.68 12 0.00 179.00 1169.00 885 20250307 -10.17 562 20240805 41.46 885 -10.17 20250307 610 30.33 20250203 885 -10.17 20250307 562 41.46 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
10 20250509 160237 57 100.00 KOSDAQ IT 서비스 N N N N N 795 -14 5 -1.73 105606966 131324 47.49 805 819 794 1051 567 809 804.17 0.00 0 -28710 843 825 794 776 745 835 786 326 242 500 560 1 1 65123786 518 4.44 0.68 12 0.20 179.00 1169.00 885 20250307 -10.17 562 20240805 41.46 885 -10.17 20250307 610 30.33 20250203 885 -10.17 20250307 562 41.46 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
11 20250509 150238 57 100.00 KOSDAQ IT 서비스 N N N N N 806 -3 5 -0.37 84726576 105113 38.01 805 819 798 1051 567 809 806.05 0.00 0 -27130 843 825 794 776 745 835 786 326 242 500 560 1 1 65123786 525 4.50 0.69 12 0.16 179.00 1169.00 885 20250307 -8.93 562 20240805 43.42 885 -8.93 20250307 610 32.13 20250203 885 -8.93 20250307 562 43.42 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
12 20250509 140238 57 100.00 KOSDAQ IT 서비스 N N N N N 802 -7 5 -0.87 83028892 103000 37.25 805 819 798 1051 567 809 806.11 0.00 0 -25865 843 825 794 776 745 835 786 326 242 500 560 1 1 65123786 522 4.48 0.69 12 0.16 179.00 1169.00 885 20250307 -9.38 562 20240805 42.70 885 -9.38 20250307 610 31.48 20250203 885 -9.38 20250307 562 42.70 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N