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
300080/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
20250502,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19260,-890,5,-4.42,497696510,25462,118.17,19950,19950,19100,26150,14150,20150,19551.11,1.80,0,6,21190,20670,20330,19810,19470,20500,19640,28,6000,500,13700,10,1,5501817,1060,131.02,9.55,12,0.46,147.00,2017.00,37200,20240514,-48.23,11100,20241115,73.51,27200,-29.19,20250204,15730,22.44,20250120,37200,-48.23,20240514,11100,73.51,20241115,0.40,Y,300080,500,27 억,,99060,N,N,311,N,00,N
20250502,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19280,-870,5,-4.32,445927610,22774,105.69,19950,19950,19100,26150,14150,20150,19580.43,1.80,0,-23,21190,20670,20330,19810,19470,20500,19640,28,6000,500,13700,10,1,5501817,1061,131.16,9.56,12,0.41,147.00,2017.00,37200,20240514,-48.17,11100,20241115,73.69,27200,-29.12,20250204,15730,22.57,20250120,37200,-48.17,20240514,11100,73.69,20241115,0.40,Y,300080,500,27 억,,99060,N,N,301,N,00,N
20250502,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19550,-600,5,-2.98,331508260,16872,78.30,19950,19950,19100,26150,14150,20150,19648.28,1.80,0,1277,21190,20670,20330,19810,19470,20500,19640,28,6000,500,13700,10,1,5501817,1076,132.99,9.69,12,0.31,147.00,2017.00,37200,20240514,-47.45,11100,20241115,76.13,27200,-28.12,20250204,15730,24.28,20250120,37200,-47.45,20240514,11100,76.13,20241115,0.40,Y,300080,500,27 억,,99060,N,N,301,N,00,N
20250502,131020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19640,-510,5,-2.53,258764760,13158,61.07,19950,19950,19100,26150,14150,20150,19665.78,1.80,0,496,21190,20670,20330,19810,19470,20500,19640,28,6000,500,13700,10,1,5501817,1081,133.61,9.74,12,0.24,147.00,2017.00,37200,20240514,-47.20,11100,20241115,76.94,27200,-27.79,20250204,15730,24.86,20250120,37200,-47.20,20240514,11100,76.94,20241115,0.40,Y,300080,500,27 억,,99060,N,N,301,N,00,N
20250502,121019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19710,-440,5,-2.18,220168680,11195,51.96,19950,19950,19100,26150,14150,20150,19666.48,1.80,0,1248,21190,20670,20330,19810,19470,20500,19640,28,6000,500,13700,10,1,5501817,1084,134.08,9.77,12,0.20,147.00,2017.00,37200,20240514,-47.02,11100,20241115,77.57,27200,-27.54,20250204,15730,25.30,20250120,37200,-47.02,20240514,11100,77.57,20241115,0.40,Y,300080,500,27 억,,99060,N,N,301,N,00,N
20250502,111018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19660,-490,5,-2.43,190066970,9667,44.86,19950,19950,19100,26150,14150,20150,19661.17,1.80,0,1707,21190,20670,20330,19810,19470,20500,19640,28,6000,500,13700,10,1,5501817,1082,133.74,9.75,12,0.18,147.00,2017.00,37200,20240514,-47.15,11100,20241115,77.12,27200,-27.72,20250204,15730,24.98,20250120,37200,-47.15,20240514,11100,77.12,20241115,0.40,Y,300080,500,27 억,,99060,N,N,301,N,00,N
20250502,101015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19760,-390,5,-1.94,143418540,7297,33.87,19950,19950,19100,26150,14150,20150,19654.11,1.80,0,1715,21190,20670,20330,19810,19470,20500,19640,28,6000,500,13700,10,1,5501817,1087,134.42,9.80,12,0.13,147.00,2017.00,37200,20240514,-46.88,11100,20241115,78.02,27200,-27.35,20250204,15730,25.62,20250120,37200,-46.88,20240514,11100,78.02,20241115,0.40,Y,300080,500,27 억,,99060,N,N,301,N,00,N
20250502,091020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19750,-400,5,-1.99,79410650,4057,18.83,19950,19950,19100,26150,14150,20150,19573.03,1.80,0,1209,21190,20670,20330,19810,19470,20500,19640,28,6000,500,13700,10,1,5501817,1087,134.35,9.79,12,0.07,147.00,2017.00,37200,20240514,-46.91,11100,20241115,77.93,27200,-27.39,20250204,15730,25.56,20250120,37200,-46.91,20240514,11100,77.93,20241115,0.40,Y,300080,500,27 억,,99060,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 161008 57 100.00 KOSDAQ IT 서비스 N N N N N 19260 -890 5 -4.42 497696510 25462 118.17 19950 19950 19100 26150 14150 20150 19551.11 1.80 0 6 21190 20670 20330 19810 19470 20500 19640 28 6000 500 13700 10 1 5501817 1060 131.02 9.55 12 0.46 147.00 2017.00 37200 20240514 -48.23 11100 20241115 73.51 27200 -29.19 20250204 15730 22.44 20250120 37200 -48.23 20240514 11100 73.51 20241115 0.40 Y 300080 500 27 억 99060 N N 311 N 00 N
3 20250502 151020 57 100.00 KOSDAQ IT 서비스 N N N N N 19280 -870 5 -4.32 445927610 22774 105.69 19950 19950 19100 26150 14150 20150 19580.43 1.80 0 -23 21190 20670 20330 19810 19470 20500 19640 28 6000 500 13700 10 1 5501817 1061 131.16 9.56 12 0.41 147.00 2017.00 37200 20240514 -48.17 11100 20241115 73.69 27200 -29.12 20250204 15730 22.57 20250120 37200 -48.17 20240514 11100 73.69 20241115 0.40 Y 300080 500 27 억 99060 N N 301 N 00 N
4 20250502 141019 57 100.00 KOSDAQ IT 서비스 N N N N N 19550 -600 5 -2.98 331508260 16872 78.30 19950 19950 19100 26150 14150 20150 19648.28 1.80 0 1277 21190 20670 20330 19810 19470 20500 19640 28 6000 500 13700 10 1 5501817 1076 132.99 9.69 12 0.31 147.00 2017.00 37200 20240514 -47.45 11100 20241115 76.13 27200 -28.12 20250204 15730 24.28 20250120 37200 -47.45 20240514 11100 76.13 20241115 0.40 Y 300080 500 27 억 99060 N N 301 N 00 N
5 20250502 131020 57 100.00 KOSDAQ IT 서비스 N N N N N 19640 -510 5 -2.53 258764760 13158 61.07 19950 19950 19100 26150 14150 20150 19665.78 1.80 0 496 21190 20670 20330 19810 19470 20500 19640 28 6000 500 13700 10 1 5501817 1081 133.61 9.74 12 0.24 147.00 2017.00 37200 20240514 -47.20 11100 20241115 76.94 27200 -27.79 20250204 15730 24.86 20250120 37200 -47.20 20240514 11100 76.94 20241115 0.40 Y 300080 500 27 억 99060 N N 301 N 00 N
6 20250502 121019 57 100.00 KOSDAQ IT 서비스 N N N N N 19710 -440 5 -2.18 220168680 11195 51.96 19950 19950 19100 26150 14150 20150 19666.48 1.80 0 1248 21190 20670 20330 19810 19470 20500 19640 28 6000 500 13700 10 1 5501817 1084 134.08 9.77 12 0.20 147.00 2017.00 37200 20240514 -47.02 11100 20241115 77.57 27200 -27.54 20250204 15730 25.30 20250120 37200 -47.02 20240514 11100 77.57 20241115 0.40 Y 300080 500 27 억 99060 N N 301 N 00 N
7 20250502 111018 57 100.00 KOSDAQ IT 서비스 N N N N N 19660 -490 5 -2.43 190066970 9667 44.86 19950 19950 19100 26150 14150 20150 19661.17 1.80 0 1707 21190 20670 20330 19810 19470 20500 19640 28 6000 500 13700 10 1 5501817 1082 133.74 9.75 12 0.18 147.00 2017.00 37200 20240514 -47.15 11100 20241115 77.12 27200 -27.72 20250204 15730 24.98 20250120 37200 -47.15 20240514 11100 77.12 20241115 0.40 Y 300080 500 27 억 99060 N N 301 N 00 N
8 20250502 101015 57 100.00 KOSDAQ IT 서비스 N N N N N 19760 -390 5 -1.94 143418540 7297 33.87 19950 19950 19100 26150 14150 20150 19654.11 1.80 0 1715 21190 20670 20330 19810 19470 20500 19640 28 6000 500 13700 10 1 5501817 1087 134.42 9.80 12 0.13 147.00 2017.00 37200 20240514 -46.88 11100 20241115 78.02 27200 -27.35 20250204 15730 25.62 20250120 37200 -46.88 20240514 11100 78.02 20241115 0.40 Y 300080 500 27 억 99060 N N 301 N 00 N
9 20250502 091020 57 100.00 KOSDAQ IT 서비스 N N N N N 19750 -400 5 -1.99 79410650 4057 18.83 19950 19950 19100 26150 14150 20150 19573.03 1.80 0 1209 21190 20670 20330 19810 19470 20500 19640 28 6000 500 13700 10 1 5501817 1087 134.35 9.79 12 0.07 147.00 2017.00 37200 20240514 -46.91 11100 20241115 77.93 27200 -27.39 20250204 15730 25.56 20250120 37200 -46.91 20240514 11100 77.93 20241115 0.40 Y 300080 500 27 억 99060 N N 301 N 00 N