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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
418250/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
20250516,161022,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240503,0.00,6550,20240503,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250516,151041,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240503,0.00,6550,20240503,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250516,141036,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240503,0.00,6550,20240503,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250516,131032,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240503,0.00,6550,20240503,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250516,121035,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240503,0.00,6550,20240503,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250516,110954,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240503,0.00,6550,20240503,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250516,101019,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240503,0.00,6550,20240503,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250516,091040,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240503,0.00,6550,20240503,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250515,161155,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240502,0.00,6550,20240502,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250515,151211,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240502,0.00,6550,20240502,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250515,141212,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240502,0.00,6550,20240502,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240516,6550,0.00,20240516,0.00,Y,418250,500,39 억,,45153,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 20250516 161022 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240503 0.00 6550 20240503 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
3 20250516 151041 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240503 0.00 6550 20240503 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
4 20250516 141036 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240503 0.00 6550 20240503 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
5 20250516 131032 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240503 0.00 6550 20240503 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
6 20250516 121035 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240503 0.00 6550 20240503 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
7 20250516 110954 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240503 0.00 6550 20240503 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
8 20250516 101019 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240503 0.00 6550 20240503 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
9 20250516 091040 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240503 0.00 6550 20240503 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
10 20250515 161155 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240502 0.00 6550 20240502 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
11 20250515 151211 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240502 0.00 6550 20240502 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
12 20250515 141212 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 6550 20240502 0.00 6550 20240502 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240516 6550 0.00 20240516 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N