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
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
20250512,160416,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18990,-140,5,-0.73,113256360,5960,187.89,18980,19190,18920,24850,13400,19130,19002.76,23.21,0,-2530,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1899,4.96,0.51,12,0.06,3830.00,37344.00,23500,20240426,-19.19,16710,20250204,13.64,19200,-1.09,20250509,16710,13.64,20250204,22900,-17.07,20240517,16710,13.64,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
20250512,150420,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18940,-190,5,-0.99,99929600,5258,165.76,18980,19190,18920,24850,13400,19130,19005.25,23.21,0,-2476,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1894,4.95,0.51,12,0.05,3830.00,37344.00,23500,20240426,-19.40,16710,20250204,13.35,19200,-1.35,20250509,16710,13.35,20250204,22900,-17.29,20240517,16710,13.35,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
20250512,140419,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18950,-180,5,-0.94,86307060,4539,143.10,18980,19190,18920,24850,13400,19130,19014.55,23.21,0,-1861,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1895,4.95,0.51,12,0.05,3830.00,37344.00,23500,20240426,-19.36,16710,20250204,13.41,19200,-1.30,20250509,16710,13.41,20250204,22900,-17.25,20240517,16710,13.41,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
20250512,130418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19090,-40,5,-0.21,51776950,2721,85.78,18980,19190,18980,24850,13400,19130,19028.65,23.21,0,-1442,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1909,4.98,0.51,12,0.03,3830.00,37344.00,23500,20240426,-18.77,16710,20250204,14.24,19200,-0.57,20250509,16710,14.24,20250204,22900,-16.64,20240517,16710,14.24,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
20250512,120420,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19010,-120,5,-0.63,30876460,1622,51.13,18980,19190,18980,24850,13400,19130,19036.04,23.21,0,-812,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1901,4.96,0.51,12,0.02,3830.00,37344.00,23500,20240426,-19.11,16710,20250204,13.76,19200,-0.99,20250509,16710,13.76,20250204,22900,-16.99,20240517,16710,13.76,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
20250512,110420,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19020,-110,5,-0.58,15837410,831,26.20,18980,19190,18980,24850,13400,19130,19058.26,23.21,0,-69,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1902,4.97,0.51,12,0.01,3830.00,37344.00,23500,20240426,-19.06,16710,20250204,13.82,19200,-0.94,20250509,16710,13.82,20250204,22900,-16.94,20240517,16710,13.82,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
20250512,100419,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19160,30,2,0.16,9700630,509,16.05,18980,19190,18980,24850,13400,19130,19058.21,23.21,0,-57,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1916,5.00,0.51,12,0.01,3830.00,37344.00,23500,20240426,-18.47,16710,20250204,14.66,19200,-0.21,20250509,16710,14.66,20250204,22900,-16.33,20240517,16710,14.66,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
20250512,090419,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19100,-30,5,-0.16,323400,17,0.54,18980,19100,18980,24850,13400,19130,19023.53,23.21,0,0,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1910,4.99,0.51,12,0.00,3830.00,37344.00,23500,20240426,-18.72,16710,20250204,14.30,19200,-0.52,20250509,16710,14.30,20250204,22900,-16.59,20240517,16710,14.30,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
20250509,160418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19130,-10,5,-0.05,60683655,3172,131.02,19040,19200,19020,24850,13400,19140,19131.04,23.22,0,-5,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1913,4.99,0.51,12,0.03,3830.00,37344.00,23550,20240425,-18.77,16710,20250204,14.48,19200,-0.36,20250509,16710,14.48,20250204,22900,-16.46,20240517,16710,14.48,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,24,N,00,N
20250509,150419,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19110,-30,5,-0.16,55233885,2887,119.25,19040,19200,19020,24850,13400,19140,19131.93,23.22,0,20,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1911,4.99,0.51,12,0.03,3830.00,37344.00,23550,20240425,-18.85,16710,20250204,14.36,19200,-0.47,20250509,16710,14.36,20250204,22900,-16.55,20240517,16710,14.36,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,0,N,00,N
20250509,140418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19140,0,3,0.00,33095085,1730,71.46,19040,19200,19020,24850,13400,19140,19130.11,23.22,0,-53,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1914,5.00,0.51,12,0.02,3830.00,37344.00,23550,20240425,-18.73,16710,20250204,14.54,19200,-0.31,20250509,16710,14.54,20250204,22900,-16.42,20240517,16710,14.54,20250204,0.11,Y,036800,500,50 억,,2321539,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 160416 55 60.00 KOSDAQ 통신 N N N Y 60 N 18990 -140 5 -0.73 113256360 5960 187.89 18980 19190 18920 24850 13400 19130 19002.76 23.21 0 -2530 19296 19212 19116 19032 18936 19255 19075 50 5720 500 14150 10 1 10000000 1899 4.96 0.51 12 0.06 3830.00 37344.00 23500 20240426 -19.19 16710 20250204 13.64 19200 -1.09 20250509 16710 13.64 20250204 22900 -17.07 20240517 16710 13.64 20250204 0.15 Y 036800 500 50 억 2321469 N N 24 N 00 N
3 20250512 150420 55 60.00 KOSDAQ 통신 N N N Y 60 N 18940 -190 5 -0.99 99929600 5258 165.76 18980 19190 18920 24850 13400 19130 19005.25 23.21 0 -2476 19296 19212 19116 19032 18936 19255 19075 50 5720 500 14150 10 1 10000000 1894 4.95 0.51 12 0.05 3830.00 37344.00 23500 20240426 -19.40 16710 20250204 13.35 19200 -1.35 20250509 16710 13.35 20250204 22900 -17.29 20240517 16710 13.35 20250204 0.15 Y 036800 500 50 억 2321469 N N 24 N 00 N
4 20250512 140419 55 60.00 KOSDAQ 통신 N N N Y 60 N 18950 -180 5 -0.94 86307060 4539 143.10 18980 19190 18920 24850 13400 19130 19014.55 23.21 0 -1861 19296 19212 19116 19032 18936 19255 19075 50 5720 500 14150 10 1 10000000 1895 4.95 0.51 12 0.05 3830.00 37344.00 23500 20240426 -19.36 16710 20250204 13.41 19200 -1.30 20250509 16710 13.41 20250204 22900 -17.25 20240517 16710 13.41 20250204 0.15 Y 036800 500 50 억 2321469 N N 24 N 00 N
5 20250512 130418 55 60.00 KOSDAQ 통신 N N N Y 60 N 19090 -40 5 -0.21 51776950 2721 85.78 18980 19190 18980 24850 13400 19130 19028.65 23.21 0 -1442 19296 19212 19116 19032 18936 19255 19075 50 5720 500 14150 10 1 10000000 1909 4.98 0.51 12 0.03 3830.00 37344.00 23500 20240426 -18.77 16710 20250204 14.24 19200 -0.57 20250509 16710 14.24 20250204 22900 -16.64 20240517 16710 14.24 20250204 0.15 Y 036800 500 50 억 2321469 N N 24 N 00 N
6 20250512 120420 55 60.00 KOSDAQ 통신 N N N Y 60 N 19010 -120 5 -0.63 30876460 1622 51.13 18980 19190 18980 24850 13400 19130 19036.04 23.21 0 -812 19296 19212 19116 19032 18936 19255 19075 50 5720 500 14150 10 1 10000000 1901 4.96 0.51 12 0.02 3830.00 37344.00 23500 20240426 -19.11 16710 20250204 13.76 19200 -0.99 20250509 16710 13.76 20250204 22900 -16.99 20240517 16710 13.76 20250204 0.15 Y 036800 500 50 억 2321469 N N 24 N 00 N
7 20250512 110420 55 60.00 KOSDAQ 통신 N N N Y 60 N 19020 -110 5 -0.58 15837410 831 26.20 18980 19190 18980 24850 13400 19130 19058.26 23.21 0 -69 19296 19212 19116 19032 18936 19255 19075 50 5720 500 14150 10 1 10000000 1902 4.97 0.51 12 0.01 3830.00 37344.00 23500 20240426 -19.06 16710 20250204 13.82 19200 -0.94 20250509 16710 13.82 20250204 22900 -16.94 20240517 16710 13.82 20250204 0.15 Y 036800 500 50 억 2321469 N N 24 N 00 N
8 20250512 100419 55 60.00 KOSDAQ 통신 N N N Y 60 N 19160 30 2 0.16 9700630 509 16.05 18980 19190 18980 24850 13400 19130 19058.21 23.21 0 -57 19296 19212 19116 19032 18936 19255 19075 50 5720 500 14150 10 1 10000000 1916 5.00 0.51 12 0.01 3830.00 37344.00 23500 20240426 -18.47 16710 20250204 14.66 19200 -0.21 20250509 16710 14.66 20250204 22900 -16.33 20240517 16710 14.66 20250204 0.15 Y 036800 500 50 억 2321469 N N 24 N 00 N
9 20250512 090419 55 60.00 KOSDAQ 통신 N N N Y 60 N 19100 -30 5 -0.16 323400 17 0.54 18980 19100 18980 24850 13400 19130 19023.53 23.21 0 0 19296 19212 19116 19032 18936 19255 19075 50 5720 500 14150 10 1 10000000 1910 4.99 0.51 12 0.00 3830.00 37344.00 23500 20240426 -18.72 16710 20250204 14.30 19200 -0.52 20250509 16710 14.30 20250204 22900 -16.59 20240517 16710 14.30 20250204 0.15 Y 036800 500 50 억 2321469 N N 24 N 00 N
10 20250509 160418 55 60.00 KOSDAQ 통신 N N N Y 60 N 19130 -10 5 -0.05 60683655 3172 131.02 19040 19200 19020 24850 13400 19140 19131.04 23.22 0 -5 19366 19252 19026 18912 18686 19310 18970 50 5710 500 14160 10 1 10000000 1913 4.99 0.51 12 0.03 3830.00 37344.00 23550 20240425 -18.77 16710 20250204 14.48 19200 -0.36 20250509 16710 14.48 20250204 22900 -16.46 20240517 16710 14.48 20250204 0.11 Y 036800 500 50 억 2321539 N N 24 N 00 N
11 20250509 150419 55 60.00 KOSDAQ 통신 N N N Y 60 N 19110 -30 5 -0.16 55233885 2887 119.25 19040 19200 19020 24850 13400 19140 19131.93 23.22 0 20 19366 19252 19026 18912 18686 19310 18970 50 5710 500 14160 10 1 10000000 1911 4.99 0.51 12 0.03 3830.00 37344.00 23550 20240425 -18.85 16710 20250204 14.36 19200 -0.47 20250509 16710 14.36 20250204 22900 -16.55 20240517 16710 14.36 20250204 0.11 Y 036800 500 50 억 2321539 N N 0 N 00 N
12 20250509 140418 55 60.00 KOSDAQ 통신 N N N Y 60 N 19140 0 3 0.00 33095085 1730 71.46 19040 19200 19020 24850 13400 19140 19130.11 23.22 0 -53 19366 19252 19026 18912 18686 19310 18970 50 5710 500 14160 10 1 10000000 1914 5.00 0.51 12 0.02 3830.00 37344.00 23550 20240425 -18.73 16710 20250204 14.54 19200 -0.31 20250509 16710 14.54 20250204 22900 -16.42 20240517 16710 14.54 20250204 0.11 Y 036800 500 50 억 2321539 N N 0 N 00 N