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
036800/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
20250516,160354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19800,80,2,0.41,159567385,8043,36.58,19720,20000,19590,25600,13810,19720,19839.29,23.27,0,520,20180,19950,19560,19330,18940,20065,19445,50,5880,500,14590,10,1,10000000,1980,5.17,0.53,12,0.08,3830.00,37344.00,22900,20240517,-13.54,16710,20250204,18.49,20000,-1.00,20250516,16710,18.49,20250204,22900,-13.54,20240517,16710,18.49,20250204,0.15,Y,036800,500,50 억,,2327105,N,N,0,N,00,N
20250516,150357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19790,70,2,0.35,149973215,7558,34.37,19720,20000,19590,25600,13810,19720,19842.98,23.27,0,578,20180,19950,19560,19330,18940,20065,19445,50,5880,500,14590,10,1,10000000,1979,5.17,0.53,12,0.08,3830.00,37344.00,22900,20240517,-13.58,16710,20250204,18.43,20000,-1.05,20250516,16710,18.43,20250204,22900,-13.58,20240517,16710,18.43,20250204,0.15,Y,036800,500,50 억,,2327105,N,N,0,N,00,N
20250516,140356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19780,60,2,0.30,136141575,6858,31.19,19720,20000,19590,25600,13810,19720,19851.50,23.27,0,875,20180,19950,19560,19330,18940,20065,19445,50,5880,500,14590,10,1,10000000,1978,5.16,0.53,12,0.07,3830.00,37344.00,22900,20240517,-13.62,16710,20250204,18.37,20000,-1.10,20250516,16710,18.37,20250204,22900,-13.62,20240517,16710,18.37,20250204,0.15,Y,036800,500,50 억,,2327105,N,N,0,N,00,N
20250516,130356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19740,20,2,0.10,124426295,6263,28.48,19720,20000,19590,25600,13810,19720,19866.88,23.27,0,933,20180,19950,19560,19330,18940,20065,19445,50,5880,500,14590,10,1,10000000,1974,5.15,0.53,12,0.06,3830.00,37344.00,22900,20240517,-13.80,16710,20250204,18.13,20000,-1.30,20250516,16710,18.13,20250204,22900,-13.80,20240517,16710,18.13,20250204,0.15,Y,036800,500,50 억,,2327105,N,N,0,N,00,N
20250516,120353,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19610,-110,5,-0.56,117310175,5901,26.84,19720,20000,19610,25600,13810,19720,19879.71,23.27,0,897,20180,19950,19560,19330,18940,20065,19445,50,5880,500,14590,10,1,10000000,1961,5.12,0.53,12,0.06,3830.00,37344.00,22900,20240517,-14.37,16710,20250204,17.35,20000,-1.95,20250516,16710,17.35,20250204,22900,-14.37,20240517,16710,17.35,20250204,0.15,Y,036800,500,50 억,,2327105,N,N,0,N,00,N
20250516,110343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19780,60,2,0.30,105747345,5315,24.17,19720,20000,19720,25600,13810,19720,19896.02,23.27,0,1207,20180,19950,19560,19330,18940,20065,19445,50,5880,500,14590,10,1,10000000,1978,5.16,0.53,12,0.05,3830.00,37344.00,22900,20240517,-13.62,16710,20250204,18.37,20000,-1.10,20250516,16710,18.37,20250204,22900,-13.62,20240517,16710,18.37,20250204,0.15,Y,036800,500,50 억,,2327105,N,N,0,N,00,N
20250516,100358,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19890,170,2,0.86,100157685,5033,22.89,19720,20000,19720,25600,13810,19720,19900.20,23.27,0,1346,20180,19950,19560,19330,18940,20065,19445,50,5880,500,14590,10,1,10000000,1989,5.19,0.53,12,0.05,3830.00,37344.00,22900,20240517,-13.14,16710,20250204,19.03,20000,-0.55,20250516,16710,19.03,20250204,22900,-13.14,20240517,16710,19.03,20250204,0.15,Y,036800,500,50 억,,2327105,N,N,0,N,00,N
20250516,090357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19860,140,2,0.71,3003870,152,0.69,19720,19860,19720,25600,13810,19720,19762.30,23.27,0,83,20180,19950,19560,19330,18940,20065,19445,50,5880,500,14590,10,1,10000000,1986,5.19,0.53,12,0.00,3830.00,37344.00,22900,20240517,-13.28,16710,20250204,18.85,19860,0.00,20250516,16710,18.85,20250204,22900,-13.28,20240517,16710,18.85,20250204,0.15,Y,036800,500,50 억,,2327105,N,N,0,N,00,N
20250515,160421,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19720,520,2,2.71,428063575,21988,458.75,19210,19790,19170,24950,13440,19200,19468.05,23.22,0,5094,19300,19250,19170,19120,19040,19275,19145,50,5750,500,14200,10,1,10000000,1972,5.15,0.53,12,0.22,3830.00,37344.00,22900,20240517,-13.89,16710,20250204,18.01,19790,-0.35,20250515,16710,18.01,20250204,22900,-13.89,20240517,16710,18.01,20250204,0.15,Y,036800,500,50 억,,2322444,N,N,8,N,00,N
20250515,150424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19700,500,2,2.60,415323545,21342,445.27,19210,19790,19170,24950,13440,19200,19460.39,23.22,0,4899,19300,19250,19170,19120,19040,19275,19145,50,5750,500,14200,10,1,10000000,1970,5.14,0.53,12,0.21,3830.00,37344.00,22900,20240517,-13.97,16710,20250204,17.89,19790,-0.45,20250515,16710,17.89,20250204,22900,-13.97,20240517,16710,17.89,20250204,0.15,Y,036800,500,50 억,,2322444,N,N,8,N,00,N
20250515,140426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19600,400,2,2.08,384392555,19771,412.50,19210,19680,19170,24950,13440,19200,19442.24,23.22,0,4797,19300,19250,19170,19120,19040,19275,19145,50,5750,500,14200,10,1,10000000,1960,5.12,0.52,12,0.20,3830.00,37344.00,22900,20240517,-14.41,16710,20250204,17.30,19680,-0.41,20250515,16710,17.30,20250204,22900,-14.41,20240517,16710,17.30,20250204,0.15,Y,036800,500,50 억,,2322444,N,N,8,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 160354 55 60.00 KOSDAQ 통신 N N N Y 60 N 19800 80 2 0.41 159567385 8043 36.58 19720 20000 19590 25600 13810 19720 19839.29 23.27 0 520 20180 19950 19560 19330 18940 20065 19445 50 5880 500 14590 10 1 10000000 1980 5.17 0.53 12 0.08 3830.00 37344.00 22900 20240517 -13.54 16710 20250204 18.49 20000 -1.00 20250516 16710 18.49 20250204 22900 -13.54 20240517 16710 18.49 20250204 0.15 Y 036800 500 50 억 2327105 N N 0 N 00 N
3 20250516 150357 55 60.00 KOSDAQ 통신 N N N Y 60 N 19790 70 2 0.35 149973215 7558 34.37 19720 20000 19590 25600 13810 19720 19842.98 23.27 0 578 20180 19950 19560 19330 18940 20065 19445 50 5880 500 14590 10 1 10000000 1979 5.17 0.53 12 0.08 3830.00 37344.00 22900 20240517 -13.58 16710 20250204 18.43 20000 -1.05 20250516 16710 18.43 20250204 22900 -13.58 20240517 16710 18.43 20250204 0.15 Y 036800 500 50 억 2327105 N N 0 N 00 N
4 20250516 140356 55 60.00 KOSDAQ 통신 N N N Y 60 N 19780 60 2 0.30 136141575 6858 31.19 19720 20000 19590 25600 13810 19720 19851.50 23.27 0 875 20180 19950 19560 19330 18940 20065 19445 50 5880 500 14590 10 1 10000000 1978 5.16 0.53 12 0.07 3830.00 37344.00 22900 20240517 -13.62 16710 20250204 18.37 20000 -1.10 20250516 16710 18.37 20250204 22900 -13.62 20240517 16710 18.37 20250204 0.15 Y 036800 500 50 억 2327105 N N 0 N 00 N
5 20250516 130356 55 60.00 KOSDAQ 통신 N N N Y 60 N 19740 20 2 0.10 124426295 6263 28.48 19720 20000 19590 25600 13810 19720 19866.88 23.27 0 933 20180 19950 19560 19330 18940 20065 19445 50 5880 500 14590 10 1 10000000 1974 5.15 0.53 12 0.06 3830.00 37344.00 22900 20240517 -13.80 16710 20250204 18.13 20000 -1.30 20250516 16710 18.13 20250204 22900 -13.80 20240517 16710 18.13 20250204 0.15 Y 036800 500 50 억 2327105 N N 0 N 00 N
6 20250516 120353 55 60.00 KOSDAQ 통신 N N N Y 60 N 19610 -110 5 -0.56 117310175 5901 26.84 19720 20000 19610 25600 13810 19720 19879.71 23.27 0 897 20180 19950 19560 19330 18940 20065 19445 50 5880 500 14590 10 1 10000000 1961 5.12 0.53 12 0.06 3830.00 37344.00 22900 20240517 -14.37 16710 20250204 17.35 20000 -1.95 20250516 16710 17.35 20250204 22900 -14.37 20240517 16710 17.35 20250204 0.15 Y 036800 500 50 억 2327105 N N 0 N 00 N
7 20250516 110343 55 60.00 KOSDAQ 통신 N N N Y 60 N 19780 60 2 0.30 105747345 5315 24.17 19720 20000 19720 25600 13810 19720 19896.02 23.27 0 1207 20180 19950 19560 19330 18940 20065 19445 50 5880 500 14590 10 1 10000000 1978 5.16 0.53 12 0.05 3830.00 37344.00 22900 20240517 -13.62 16710 20250204 18.37 20000 -1.10 20250516 16710 18.37 20250204 22900 -13.62 20240517 16710 18.37 20250204 0.15 Y 036800 500 50 억 2327105 N N 0 N 00 N
8 20250516 100358 55 60.00 KOSDAQ 통신 N N N Y 60 N 19890 170 2 0.86 100157685 5033 22.89 19720 20000 19720 25600 13810 19720 19900.20 23.27 0 1346 20180 19950 19560 19330 18940 20065 19445 50 5880 500 14590 10 1 10000000 1989 5.19 0.53 12 0.05 3830.00 37344.00 22900 20240517 -13.14 16710 20250204 19.03 20000 -0.55 20250516 16710 19.03 20250204 22900 -13.14 20240517 16710 19.03 20250204 0.15 Y 036800 500 50 억 2327105 N N 0 N 00 N
9 20250516 090357 55 60.00 KOSDAQ 통신 N N N Y 60 N 19860 140 2 0.71 3003870 152 0.69 19720 19860 19720 25600 13810 19720 19762.30 23.27 0 83 20180 19950 19560 19330 18940 20065 19445 50 5880 500 14590 10 1 10000000 1986 5.19 0.53 12 0.00 3830.00 37344.00 22900 20240517 -13.28 16710 20250204 18.85 19860 0.00 20250516 16710 18.85 20250204 22900 -13.28 20240517 16710 18.85 20250204 0.15 Y 036800 500 50 억 2327105 N N 0 N 00 N
10 20250515 160421 55 60.00 KOSDAQ 통신 N N N Y 60 N 19720 520 2 2.71 428063575 21988 458.75 19210 19790 19170 24950 13440 19200 19468.05 23.22 0 5094 19300 19250 19170 19120 19040 19275 19145 50 5750 500 14200 10 1 10000000 1972 5.15 0.53 12 0.22 3830.00 37344.00 22900 20240517 -13.89 16710 20250204 18.01 19790 -0.35 20250515 16710 18.01 20250204 22900 -13.89 20240517 16710 18.01 20250204 0.15 Y 036800 500 50 억 2322444 N N 8 N 00 N
11 20250515 150424 55 60.00 KOSDAQ 통신 N N N Y 60 N 19700 500 2 2.60 415323545 21342 445.27 19210 19790 19170 24950 13440 19200 19460.39 23.22 0 4899 19300 19250 19170 19120 19040 19275 19145 50 5750 500 14200 10 1 10000000 1970 5.14 0.53 12 0.21 3830.00 37344.00 22900 20240517 -13.97 16710 20250204 17.89 19790 -0.45 20250515 16710 17.89 20250204 22900 -13.97 20240517 16710 17.89 20250204 0.15 Y 036800 500 50 억 2322444 N N 8 N 00 N
12 20250515 140426 55 60.00 KOSDAQ 통신 N N N Y 60 N 19600 400 2 2.08 384392555 19771 412.50 19210 19680 19170 24950 13440 19200 19442.24 23.22 0 4797 19300 19250 19170 19120 19040 19275 19145 50 5750 500 14200 10 1 10000000 1960 5.12 0.52 12 0.20 3830.00 37344.00 22900 20240517 -14.41 16710 20250204 17.30 19680 -0.41 20250515 16710 17.30 20250204 22900 -14.41 20240517 16710 17.30 20250204 0.15 Y 036800 500 50 억 2322444 N N 8 N 00 N