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
052600/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
20250516,160438,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4360,-45,5,-1.02,638262110,146758,122.78,4395,4405,4315,5720,3085,4405,4348.95,4.78,0,10108,4461,4432,4391,4362,4321,4412,4342,58,1315,500,2810,5,1,11563700,504,14.73,1.34,12,1.27,296.00,3248.00,5660,20241128,-22.97,3250,20240805,34.15,4995,-12.71,20250509,3840,13.54,20250407,5660,-22.97,20241128,3250,34.15,20240805,2.21,Y,052600,500,57 억,,552280,N,N,1275,N,00,N
20250516,150442,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4370,-35,5,-0.79,584828500,134513,112.53,4395,4405,4315,5720,3085,4405,4347.60,4.78,0,4105,4461,4432,4391,4362,4321,4412,4342,58,1315,500,2810,5,1,11563700,505,14.76,1.35,12,1.16,296.00,3248.00,5660,20241128,-22.79,3250,20240805,34.46,4995,-12.51,20250509,3840,13.80,20250407,5660,-22.79,20241128,3250,34.46,20240805,2.21,Y,052600,500,57 억,,552280,N,N,0,N,00,N
20250516,140440,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4385,-20,5,-0.45,483321450,111366,93.17,4395,4395,4315,5720,3085,4405,4339.74,4.78,0,4642,4461,4432,4391,4362,4321,4412,4342,58,1315,500,2810,5,1,11563700,507,14.81,1.35,12,0.96,296.00,3248.00,5660,20241128,-22.53,3250,20240805,34.92,4995,-12.21,20250509,3840,14.19,20250407,5660,-22.53,20241128,3250,34.92,20240805,2.21,Y,052600,500,57 억,,552280,N,N,0,N,00,N
20250516,130439,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4350,-55,5,-1.25,424141740,97790,81.81,4395,4395,4315,5720,3085,4405,4337.03,4.78,0,1842,4461,4432,4391,4362,4321,4412,4342,58,1315,500,2810,5,1,11563700,503,14.70,1.34,12,0.85,296.00,3248.00,5660,20241128,-23.14,3250,20240805,33.85,4995,-12.91,20250509,3840,13.28,20250407,5660,-23.14,20241128,3250,33.85,20240805,2.21,Y,052600,500,57 억,,552280,N,N,0,N,00,N
20250516,120439,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4325,-80,5,-1.82,385700250,88920,74.39,4395,4395,4315,5720,3085,4405,4337.35,4.78,0,1884,4461,4432,4391,4362,4321,4412,4342,58,1315,500,2810,5,1,11563700,500,14.61,1.33,12,0.77,296.00,3248.00,5660,20241128,-23.59,3250,20240805,33.08,4995,-13.41,20250509,3840,12.63,20250407,5660,-23.59,20241128,3250,33.08,20240805,2.21,Y,052600,500,57 억,,552280,N,N,0,N,00,N
20250516,110425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4340,-65,5,-1.48,318934400,73512,61.50,4395,4395,4315,5720,3085,4405,4338.22,4.78,0,1137,4461,4432,4391,4362,4321,4412,4342,58,1315,500,2810,5,1,11563700,502,14.66,1.34,12,0.64,296.00,3248.00,5660,20241128,-23.32,3250,20240805,33.54,4995,-13.11,20250509,3840,13.02,20250407,5660,-23.32,20241128,3250,33.54,20240805,2.21,Y,052600,500,57 억,,552280,N,N,0,N,00,N
20250516,100443,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4345,-60,5,-1.36,210086440,48359,40.46,4395,4395,4320,5720,3085,4405,4343.88,4.78,0,-1798,4461,4432,4391,4362,4321,4412,4342,58,1315,500,2810,5,1,11563700,502,14.68,1.34,12,0.42,296.00,3248.00,5660,20241128,-23.23,3250,20240805,33.69,4995,-13.01,20250509,3840,13.15,20250407,5660,-23.23,20241128,3250,33.69,20240805,2.21,Y,052600,500,57 억,,552280,N,N,0,N,00,N
20250516,090440,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4360,-45,5,-1.02,30073740,6887,5.76,4395,4395,4355,5720,3085,4405,4364.73,4.78,0,-4106,4461,4432,4391,4362,4321,4412,4342,58,1315,500,2810,5,1,11563700,504,14.73,1.34,12,0.06,296.00,3248.00,5660,20241128,-22.97,3250,20240805,34.15,4995,-12.71,20250509,3840,13.54,20250407,5660,-22.97,20241128,3250,34.15,20240805,2.21,Y,052600,500,57 억,,552280,N,N,0,N,00,N
20250515,160512,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4405,-15,5,-0.34,515707427,117812,40.81,4420,4420,4350,5740,3095,4420,4377.36,4.75,0,3216,4540,4480,4425,4365,4310,4510,4395,58,1320,500,2820,5,1,11563700,509,14.88,1.36,12,1.02,296.00,3248.00,5660,20241128,-22.17,3250,20240805,35.54,4995,-11.81,20250509,3840,14.71,20250407,5660,-22.17,20241128,3250,35.54,20240805,2.09,Y,052600,500,57 억,,549035,N,N,0,N,00,N
20250515,150516,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4385,-35,5,-0.79,440244637,100668,34.87,4420,4420,4350,5740,3095,4420,4373.23,4.75,0,9363,4540,4480,4425,4365,4310,4510,4395,58,1320,500,2820,5,1,11563700,507,14.81,1.35,12,0.87,296.00,3248.00,5660,20241128,-22.53,3250,20240805,34.92,4995,-12.21,20250509,3840,14.19,20250407,5660,-22.53,20241128,3250,34.92,20240805,2.09,Y,052600,500,57 억,,549035,N,N,0,N,00,N
20250515,140517,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4380,-40,5,-0.90,378080592,86471,29.96,4420,4420,4350,5740,3095,4420,4372.34,4.75,0,8583,4540,4480,4425,4365,4310,4510,4395,58,1320,500,2820,5,1,11563700,506,14.80,1.35,12,0.75,296.00,3248.00,5660,20241128,-22.61,3250,20240805,34.77,4995,-12.31,20250509,3840,14.06,20250407,5660,-22.61,20241128,3250,34.77,20240805,2.09,Y,052600,500,57 억,,549035,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 160438 57 100.00 KOSDAQ 통신 N N N N N 4360 -45 5 -1.02 638262110 146758 122.78 4395 4405 4315 5720 3085 4405 4348.95 4.78 0 10108 4461 4432 4391 4362 4321 4412 4342 58 1315 500 2810 5 1 11563700 504 14.73 1.34 12 1.27 296.00 3248.00 5660 20241128 -22.97 3250 20240805 34.15 4995 -12.71 20250509 3840 13.54 20250407 5660 -22.97 20241128 3250 34.15 20240805 2.21 Y 052600 500 57 억 552280 N N 1275 N 00 N
3 20250516 150442 57 100.00 KOSDAQ 통신 N N N N N 4370 -35 5 -0.79 584828500 134513 112.53 4395 4405 4315 5720 3085 4405 4347.60 4.78 0 4105 4461 4432 4391 4362 4321 4412 4342 58 1315 500 2810 5 1 11563700 505 14.76 1.35 12 1.16 296.00 3248.00 5660 20241128 -22.79 3250 20240805 34.46 4995 -12.51 20250509 3840 13.80 20250407 5660 -22.79 20241128 3250 34.46 20240805 2.21 Y 052600 500 57 억 552280 N N 0 N 00 N
4 20250516 140440 57 100.00 KOSDAQ 통신 N N N N N 4385 -20 5 -0.45 483321450 111366 93.17 4395 4395 4315 5720 3085 4405 4339.74 4.78 0 4642 4461 4432 4391 4362 4321 4412 4342 58 1315 500 2810 5 1 11563700 507 14.81 1.35 12 0.96 296.00 3248.00 5660 20241128 -22.53 3250 20240805 34.92 4995 -12.21 20250509 3840 14.19 20250407 5660 -22.53 20241128 3250 34.92 20240805 2.21 Y 052600 500 57 억 552280 N N 0 N 00 N
5 20250516 130439 57 100.00 KOSDAQ 통신 N N N N N 4350 -55 5 -1.25 424141740 97790 81.81 4395 4395 4315 5720 3085 4405 4337.03 4.78 0 1842 4461 4432 4391 4362 4321 4412 4342 58 1315 500 2810 5 1 11563700 503 14.70 1.34 12 0.85 296.00 3248.00 5660 20241128 -23.14 3250 20240805 33.85 4995 -12.91 20250509 3840 13.28 20250407 5660 -23.14 20241128 3250 33.85 20240805 2.21 Y 052600 500 57 억 552280 N N 0 N 00 N
6 20250516 120439 57 100.00 KOSDAQ 통신 N N N N N 4325 -80 5 -1.82 385700250 88920 74.39 4395 4395 4315 5720 3085 4405 4337.35 4.78 0 1884 4461 4432 4391 4362 4321 4412 4342 58 1315 500 2810 5 1 11563700 500 14.61 1.33 12 0.77 296.00 3248.00 5660 20241128 -23.59 3250 20240805 33.08 4995 -13.41 20250509 3840 12.63 20250407 5660 -23.59 20241128 3250 33.08 20240805 2.21 Y 052600 500 57 억 552280 N N 0 N 00 N
7 20250516 110425 57 100.00 KOSDAQ 통신 N N N N N 4340 -65 5 -1.48 318934400 73512 61.50 4395 4395 4315 5720 3085 4405 4338.22 4.78 0 1137 4461 4432 4391 4362 4321 4412 4342 58 1315 500 2810 5 1 11563700 502 14.66 1.34 12 0.64 296.00 3248.00 5660 20241128 -23.32 3250 20240805 33.54 4995 -13.11 20250509 3840 13.02 20250407 5660 -23.32 20241128 3250 33.54 20240805 2.21 Y 052600 500 57 억 552280 N N 0 N 00 N
8 20250516 100443 57 100.00 KOSDAQ 통신 N N N N N 4345 -60 5 -1.36 210086440 48359 40.46 4395 4395 4320 5720 3085 4405 4343.88 4.78 0 -1798 4461 4432 4391 4362 4321 4412 4342 58 1315 500 2810 5 1 11563700 502 14.68 1.34 12 0.42 296.00 3248.00 5660 20241128 -23.23 3250 20240805 33.69 4995 -13.01 20250509 3840 13.15 20250407 5660 -23.23 20241128 3250 33.69 20240805 2.21 Y 052600 500 57 억 552280 N N 0 N 00 N
9 20250516 090440 57 100.00 KOSDAQ 통신 N N N N N 4360 -45 5 -1.02 30073740 6887 5.76 4395 4395 4355 5720 3085 4405 4364.73 4.78 0 -4106 4461 4432 4391 4362 4321 4412 4342 58 1315 500 2810 5 1 11563700 504 14.73 1.34 12 0.06 296.00 3248.00 5660 20241128 -22.97 3250 20240805 34.15 4995 -12.71 20250509 3840 13.54 20250407 5660 -22.97 20241128 3250 34.15 20240805 2.21 Y 052600 500 57 억 552280 N N 0 N 00 N
10 20250515 160512 57 100.00 KOSDAQ 통신 N N N N N 4405 -15 5 -0.34 515707427 117812 40.81 4420 4420 4350 5740 3095 4420 4377.36 4.75 0 3216 4540 4480 4425 4365 4310 4510 4395 58 1320 500 2820 5 1 11563700 509 14.88 1.36 12 1.02 296.00 3248.00 5660 20241128 -22.17 3250 20240805 35.54 4995 -11.81 20250509 3840 14.71 20250407 5660 -22.17 20241128 3250 35.54 20240805 2.09 Y 052600 500 57 억 549035 N N 0 N 00 N
11 20250515 150516 57 100.00 KOSDAQ 통신 N N N N N 4385 -35 5 -0.79 440244637 100668 34.87 4420 4420 4350 5740 3095 4420 4373.23 4.75 0 9363 4540 4480 4425 4365 4310 4510 4395 58 1320 500 2820 5 1 11563700 507 14.81 1.35 12 0.87 296.00 3248.00 5660 20241128 -22.53 3250 20240805 34.92 4995 -12.21 20250509 3840 14.19 20250407 5660 -22.53 20241128 3250 34.92 20240805 2.09 Y 052600 500 57 억 549035 N N 0 N 00 N
12 20250515 140517 57 100.00 KOSDAQ 통신 N N N N N 4380 -40 5 -0.90 378080592 86471 29.96 4420 4420 4350 5740 3095 4420 4372.34 4.75 0 8583 4540 4480 4425 4365 4310 4510 4395 58 1320 500 2820 5 1 11563700 506 14.80 1.35 12 0.75 296.00 3248.00 5660 20241128 -22.61 3250 20240805 34.77 4995 -12.31 20250509 3840 14.06 20250407 5660 -22.61 20241128 3250 34.77 20240805 2.09 Y 052600 500 57 억 549035 N N 0 N 00 N