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
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
20250512,161140,58,100.00,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,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250512,151153,58,100.00,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,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250512,141152,58,100.00,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,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250512,131150,58,100.00,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,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250512,121151,58,100.00,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,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250512,111150,58,100.00,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,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250512,101147,58,100.00,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,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250512,091150,58,100.00,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,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250509,161140,58,100.00,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,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250509,151153,58,100.00,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,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250509,141148,58,100.00,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,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,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 20250512 161140 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 20240426 0.00 6550 20240426 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240513 6550 0.00 20240513 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
3 20250512 151153 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 20240426 0.00 6550 20240426 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240513 6550 0.00 20240513 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
4 20250512 141152 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 20240426 0.00 6550 20240426 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240513 6550 0.00 20240513 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
5 20250512 131150 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 20240426 0.00 6550 20240426 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240513 6550 0.00 20240513 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
6 20250512 121151 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 20240426 0.00 6550 20240426 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240513 6550 0.00 20240513 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
7 20250512 111150 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 20240426 0.00 6550 20240426 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240513 6550 0.00 20240513 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
8 20250512 101147 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 20240426 0.00 6550 20240426 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240513 6550 0.00 20240513 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
9 20250512 091150 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 20240426 0.00 6550 20240426 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240513 6550 0.00 20240513 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
10 20250509 161140 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 20240425 0.00 6550 20240425 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240509 6550 0.00 20240509 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
11 20250509 151153 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 20240425 0.00 6550 20240425 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240509 6550 0.00 20240509 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
12 20250509 141148 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 20240425 0.00 6550 20240425 0.00 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240509 6550 0.00 20240509 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N