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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
040350/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,500,-3,5,-0.60,79170683,157691,81.98,500,516,495,653,353,503,502.06,0.77,0,-17345,526,514,507,495,488,511,492,966,150,500,340,1,1,193205323,966,-6.41,1.89,12,0.08,-78.00,264.00,1028,20240828,-51.36,409,20250227,22.25,598,-16.39,20250103,409,22.25,20250227,1085,-53.92,20240828,409,22.25,20250227,0.00,Y,040350,500,966 억,,1496197,N,N,6479,N,00,N
20250502,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,2,2,0.40,64972568,129345,67.24,500,516,495,653,353,503,502.32,0.77,0,-10945,526,514,507,495,488,511,492,966,150,500,340,1,1,193205323,976,-6.47,1.91,12,0.07,-78.00,264.00,1028,20240828,-50.88,409,20250227,23.47,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,1496197,N,N,45262,N,00,N
20250502,140430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,2,2,0.40,63330975,126088,65.55,500,516,495,653,353,503,502.28,0.77,0,-9122,526,514,507,495,488,511,492,966,150,500,340,1,1,193205323,976,-6.47,1.91,12,0.07,-78.00,264.00,1028,20240828,-50.88,409,20250227,23.47,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,1496197,N,N,45262,N,00,N
20250502,130430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,506,3,2,0.60,61521951,122506,63.69,500,516,495,653,353,503,502.20,0.77,0,-8741,526,514,507,495,488,511,492,966,150,500,340,1,1,193205323,978,-6.49,1.92,12,0.06,-78.00,264.00,1028,20240828,-50.78,409,20250227,23.72,598,-15.38,20250103,409,23.72,20250227,1085,-53.36,20240828,409,23.72,20250227,0.00,Y,040350,500,966 억,,1496197,N,N,45262,N,00,N
20250502,120429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,507,4,2,0.80,57623634,114804,59.68,500,516,495,653,353,503,501.93,0.77,0,-4085,526,514,507,495,488,511,492,966,150,500,340,1,1,193205323,980,-6.50,1.92,12,0.06,-78.00,264.00,1028,20240828,-50.68,409,20250227,23.96,598,-15.22,20250103,409,23.96,20250227,1085,-53.27,20240828,409,23.96,20250227,0.00,Y,040350,500,966 억,,1496197,N,N,45262,N,00,N
20250502,110430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,510,7,2,1.39,55217161,110055,57.21,500,516,495,653,353,503,501.72,0.77,0,-4184,526,514,507,495,488,511,492,966,150,500,340,1,1,193205323,985,-6.54,1.93,12,0.06,-78.00,264.00,1028,20240828,-50.39,409,20250227,24.69,598,-14.72,20250103,409,24.69,20250227,1085,-53.00,20240828,409,24.69,20250227,0.00,Y,040350,500,966 억,,1496197,N,N,45262,N,00,N
20250502,100429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,1,2,0.20,43262397,86501,44.97,500,508,495,653,353,503,500.14,0.77,0,-3519,526,514,507,495,488,511,492,966,150,500,340,1,1,193205323,974,-6.46,1.91,12,0.04,-78.00,264.00,1028,20240828,-50.97,409,20250227,23.23,598,-15.72,20250103,409,23.23,20250227,1085,-53.55,20240828,409,23.23,20250227,0.00,Y,040350,500,966 억,,1496197,N,N,45262,N,00,N
20250502,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,507,4,2,0.80,25139430,50278,26.14,500,508,500,653,353,503,500.01,0.77,0,-15,526,514,507,495,488,511,492,966,150,500,340,1,1,193205323,980,-6.50,1.92,12,0.03,-78.00,264.00,1028,20240828,-50.68,409,20250227,23.96,598,-15.22,20250103,409,23.96,20250227,1085,-53.27,20240828,409,23.96,20250227,0.00,Y,040350,500,966 억,,1496197,N,N,45262,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 20250502 160426 57 100.00 KOSDAQ IT 서비스 N N N N N 500 -3 5 -0.60 79170683 157691 81.98 500 516 495 653 353 503 502.06 0.77 0 -17345 526 514 507 495 488 511 492 966 150 500 340 1 1 193205323 966 -6.41 1.89 12 0.08 -78.00 264.00 1028 20240828 -51.36 409 20250227 22.25 598 -16.39 20250103 409 22.25 20250227 1085 -53.92 20240828 409 22.25 20250227 0.00 Y 040350 500 966 억 1496197 N N 6479 N 00 N
3 20250502 150430 57 100.00 KOSDAQ IT 서비스 N N N N N 505 2 2 0.40 64972568 129345 67.24 500 516 495 653 353 503 502.32 0.77 0 -10945 526 514 507 495 488 511 492 966 150 500 340 1 1 193205323 976 -6.47 1.91 12 0.07 -78.00 264.00 1028 20240828 -50.88 409 20250227 23.47 598 -15.55 20250103 409 23.47 20250227 1085 -53.46 20240828 409 23.47 20250227 0.00 Y 040350 500 966 억 1496197 N N 45262 N 00 N
4 20250502 140430 57 100.00 KOSDAQ IT 서비스 N N N N N 505 2 2 0.40 63330975 126088 65.55 500 516 495 653 353 503 502.28 0.77 0 -9122 526 514 507 495 488 511 492 966 150 500 340 1 1 193205323 976 -6.47 1.91 12 0.07 -78.00 264.00 1028 20240828 -50.88 409 20250227 23.47 598 -15.55 20250103 409 23.47 20250227 1085 -53.46 20240828 409 23.47 20250227 0.00 Y 040350 500 966 억 1496197 N N 45262 N 00 N
5 20250502 130430 57 100.00 KOSDAQ IT 서비스 N N N N N 506 3 2 0.60 61521951 122506 63.69 500 516 495 653 353 503 502.20 0.77 0 -8741 526 514 507 495 488 511 492 966 150 500 340 1 1 193205323 978 -6.49 1.92 12 0.06 -78.00 264.00 1028 20240828 -50.78 409 20250227 23.72 598 -15.38 20250103 409 23.72 20250227 1085 -53.36 20240828 409 23.72 20250227 0.00 Y 040350 500 966 억 1496197 N N 45262 N 00 N
6 20250502 120429 57 100.00 KOSDAQ IT 서비스 N N N N N 507 4 2 0.80 57623634 114804 59.68 500 516 495 653 353 503 501.93 0.77 0 -4085 526 514 507 495 488 511 492 966 150 500 340 1 1 193205323 980 -6.50 1.92 12 0.06 -78.00 264.00 1028 20240828 -50.68 409 20250227 23.96 598 -15.22 20250103 409 23.96 20250227 1085 -53.27 20240828 409 23.96 20250227 0.00 Y 040350 500 966 억 1496197 N N 45262 N 00 N
7 20250502 110430 57 100.00 KOSDAQ IT 서비스 N N N N N 510 7 2 1.39 55217161 110055 57.21 500 516 495 653 353 503 501.72 0.77 0 -4184 526 514 507 495 488 511 492 966 150 500 340 1 1 193205323 985 -6.54 1.93 12 0.06 -78.00 264.00 1028 20240828 -50.39 409 20250227 24.69 598 -14.72 20250103 409 24.69 20250227 1085 -53.00 20240828 409 24.69 20250227 0.00 Y 040350 500 966 억 1496197 N N 45262 N 00 N
8 20250502 100429 57 100.00 KOSDAQ IT 서비스 N N N N N 504 1 2 0.20 43262397 86501 44.97 500 508 495 653 353 503 500.14 0.77 0 -3519 526 514 507 495 488 511 492 966 150 500 340 1 1 193205323 974 -6.46 1.91 12 0.04 -78.00 264.00 1028 20240828 -50.97 409 20250227 23.23 598 -15.72 20250103 409 23.23 20250227 1085 -53.55 20240828 409 23.23 20250227 0.00 Y 040350 500 966 억 1496197 N N 45262 N 00 N
9 20250502 090429 57 100.00 KOSDAQ IT 서비스 N N N N N 507 4 2 0.80 25139430 50278 26.14 500 508 500 653 353 503 500.01 0.77 0 -15 526 514 507 495 488 511 492 966 150 500 340 1 1 193205323 980 -6.50 1.92 12 0.03 -78.00 264.00 1028 20240828 -50.68 409 20250227 23.96 598 -15.22 20250103 409 23.96 20250227 1085 -53.27 20240828 409 23.96 20250227 0.00 Y 040350 500 966 억 1496197 N N 45262 N 00 N