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
220180/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
20250502,160855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,90,2,3.57,919906400,332795,2064.74,2520,3020,2505,3275,1765,2520,2764.18,1.15,0,-2646,2680,2600,2555,2475,2430,2577,2452,97,755,500,1810,5,1,19408000,507,59.32,0.74,12,1.71,44.00,3513.00,4450,20240718,-41.35,1966,20250321,32.76,3020,-13.58,20250502,1966,32.76,20250321,4450,-41.35,20240718,1966,32.76,20250321,0.60,Y,220180,500,97 억,,222588,N,N,301,N,00,N
20250502,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,90,2,3.57,905582130,327292,2030.60,2520,3020,2505,3275,1765,2520,2766.89,1.15,0,-2727,2680,2600,2555,2475,2430,2577,2452,97,755,500,1810,5,1,19408000,507,59.32,0.74,12,1.69,44.00,3513.00,4450,20240718,-41.35,1966,20250321,32.76,3020,-13.58,20250502,1966,32.76,20250321,4450,-41.35,20240718,1966,32.76,20250321,0.60,Y,220180,500,97 억,,222588,N,N,301,N,00,N
20250502,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,95,2,3.77,874665455,315401,1956.82,2520,3020,2505,3275,1765,2520,2773.19,1.15,0,-10770,2680,2600,2555,2475,2430,2577,2452,97,755,500,1810,5,1,19408000,508,59.43,0.74,12,1.63,44.00,3513.00,4450,20240718,-41.24,1966,20250321,33.01,3020,-13.41,20250502,1966,33.01,20250321,4450,-41.24,20240718,1966,33.01,20250321,0.60,Y,220180,500,97 억,,222588,N,N,301,N,00,N
20250502,130905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,80,2,3.17,856984280,308623,1914.77,2520,3020,2505,3275,1765,2520,2776.80,1.15,0,-12980,2680,2600,2555,2475,2430,2577,2452,97,755,500,1810,5,1,19408000,505,59.09,0.74,12,1.59,44.00,3513.00,4450,20240718,-41.57,1966,20250321,32.25,3020,-13.91,20250502,1966,32.25,20250321,4450,-41.57,20240718,1966,32.25,20250321,0.60,Y,220180,500,97 억,,222588,N,N,301,N,00,N
20250502,120905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,75,2,2.98,841269953,302574,1877.24,2520,3020,2505,3275,1765,2520,2780.38,1.15,0,-14059,2680,2600,2555,2475,2430,2577,2452,97,755,500,1810,5,1,19408000,504,58.98,0.74,12,1.56,44.00,3513.00,4450,20240718,-41.69,1966,20250321,31.99,3020,-14.07,20250502,1966,31.99,20250321,4450,-41.69,20240718,1966,31.99,20250321,0.60,Y,220180,500,97 억,,222588,N,N,301,N,00,N
20250502,110904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,140,2,5.56,781502093,279691,1735.27,2520,3020,2505,3275,1765,2520,2794.16,1.15,0,-13439,2680,2600,2555,2475,2430,2577,2452,97,755,500,1810,5,1,19408000,516,60.45,0.76,12,1.44,44.00,3513.00,4450,20240718,-40.22,1966,20250321,35.30,3020,-11.92,20250502,1966,35.30,20250321,4450,-40.22,20240718,1966,35.30,20250321,0.60,Y,220180,500,97 억,,222588,N,N,301,N,00,N
20250502,100902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,30,2,1.19,4460115,1769,10.98,2520,2550,2505,3275,1765,2520,2521.26,1.15,0,506,2680,2600,2555,2475,2430,2577,2452,97,755,500,1810,5,1,19408000,495,57.95,0.73,12,0.01,44.00,3513.00,4450,20240718,-42.70,1966,20250321,29.70,3000,-15.00,20250214,1966,29.70,20250321,4450,-42.70,20240718,1966,29.70,20250321,0.60,Y,220180,500,97 억,,222588,N,N,301,N,00,N
20250502,090906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,0,3,0.00,2109240,837,5.19,2520,2520,2520,3275,1765,2520,2520.00,1.15,0,-216,2680,2600,2555,2475,2430,2577,2452,97,755,500,1810,5,1,19408000,489,57.27,0.72,12,0.00,44.00,3513.00,4450,20240718,-43.37,1966,20250321,28.18,3000,-16.00,20250214,1966,28.18,20250321,4450,-43.37,20240718,1966,28.18,20250321,0.60,Y,220180,500,97 억,,222588,N,N,301,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 160855 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 90 2 3.57 919906400 332795 2064.74 2520 3020 2505 3275 1765 2520 2764.18 1.15 0 -2646 2680 2600 2555 2475 2430 2577 2452 97 755 500 1810 5 1 19408000 507 59.32 0.74 12 1.71 44.00 3513.00 4450 20240718 -41.35 1966 20250321 32.76 3020 -13.58 20250502 1966 32.76 20250321 4450 -41.35 20240718 1966 32.76 20250321 0.60 Y 220180 500 97 억 222588 N N 301 N 00 N
3 20250502 150906 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 90 2 3.57 905582130 327292 2030.60 2520 3020 2505 3275 1765 2520 2766.89 1.15 0 -2727 2680 2600 2555 2475 2430 2577 2452 97 755 500 1810 5 1 19408000 507 59.32 0.74 12 1.69 44.00 3513.00 4450 20240718 -41.35 1966 20250321 32.76 3020 -13.58 20250502 1966 32.76 20250321 4450 -41.35 20240718 1966 32.76 20250321 0.60 Y 220180 500 97 억 222588 N N 301 N 00 N
4 20250502 140905 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 95 2 3.77 874665455 315401 1956.82 2520 3020 2505 3275 1765 2520 2773.19 1.15 0 -10770 2680 2600 2555 2475 2430 2577 2452 97 755 500 1810 5 1 19408000 508 59.43 0.74 12 1.63 44.00 3513.00 4450 20240718 -41.24 1966 20250321 33.01 3020 -13.41 20250502 1966 33.01 20250321 4450 -41.24 20240718 1966 33.01 20250321 0.60 Y 220180 500 97 억 222588 N N 301 N 00 N
5 20250502 130905 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 80 2 3.17 856984280 308623 1914.77 2520 3020 2505 3275 1765 2520 2776.80 1.15 0 -12980 2680 2600 2555 2475 2430 2577 2452 97 755 500 1810 5 1 19408000 505 59.09 0.74 12 1.59 44.00 3513.00 4450 20240718 -41.57 1966 20250321 32.25 3020 -13.91 20250502 1966 32.25 20250321 4450 -41.57 20240718 1966 32.25 20250321 0.60 Y 220180 500 97 억 222588 N N 301 N 00 N
6 20250502 120905 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 75 2 2.98 841269953 302574 1877.24 2520 3020 2505 3275 1765 2520 2780.38 1.15 0 -14059 2680 2600 2555 2475 2430 2577 2452 97 755 500 1810 5 1 19408000 504 58.98 0.74 12 1.56 44.00 3513.00 4450 20240718 -41.69 1966 20250321 31.99 3020 -14.07 20250502 1966 31.99 20250321 4450 -41.69 20240718 1966 31.99 20250321 0.60 Y 220180 500 97 억 222588 N N 301 N 00 N
7 20250502 110904 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 140 2 5.56 781502093 279691 1735.27 2520 3020 2505 3275 1765 2520 2794.16 1.15 0 -13439 2680 2600 2555 2475 2430 2577 2452 97 755 500 1810 5 1 19408000 516 60.45 0.76 12 1.44 44.00 3513.00 4450 20240718 -40.22 1966 20250321 35.30 3020 -11.92 20250502 1966 35.30 20250321 4450 -40.22 20240718 1966 35.30 20250321 0.60 Y 220180 500 97 억 222588 N N 301 N 00 N
8 20250502 100902 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 30 2 1.19 4460115 1769 10.98 2520 2550 2505 3275 1765 2520 2521.26 1.15 0 506 2680 2600 2555 2475 2430 2577 2452 97 755 500 1810 5 1 19408000 495 57.95 0.73 12 0.01 44.00 3513.00 4450 20240718 -42.70 1966 20250321 29.70 3000 -15.00 20250214 1966 29.70 20250321 4450 -42.70 20240718 1966 29.70 20250321 0.60 Y 220180 500 97 억 222588 N N 301 N 00 N
9 20250502 090906 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 0 3 0.00 2109240 837 5.19 2520 2520 2520 3275 1765 2520 2520.00 1.15 0 -216 2680 2600 2555 2475 2430 2577 2452 97 755 500 1810 5 1 19408000 489 57.27 0.72 12 0.00 44.00 3513.00 4450 20240718 -43.37 1966 20250321 28.18 3000 -16.00 20250214 1966 28.18 20250321 4450 -43.37 20240718 1966 28.18 20250321 0.60 Y 220180 500 97 억 222588 N N 301 N 00 N