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
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
20250512,160504,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4400,20,2,0.46,5572598168,1238127,19.46,4380,4630,4335,5690,3070,4380,4501.00,3.97,0,62927,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,509,14.86,1.35,12,10.71,296.00,3248.00,5660,20241128,-22.26,3250,20240805,35.38,4995,-11.91,20250509,3840,14.58,20250407,5660,-22.26,20241128,3250,35.38,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
20250512,150510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4385,5,2,0.11,5508515793,1223534,19.23,4380,4630,4335,5690,3070,4380,4502.28,3.97,0,60650,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,507,14.81,1.35,12,10.58,296.00,3248.00,5660,20241128,-22.53,3250,20240805,34.92,4995,-12.21,20250509,3840,14.19,20250407,5660,-22.53,20241128,3250,34.92,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
20250512,140509,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4400,20,2,0.46,5279365004,1171291,18.41,4380,4630,4335,5690,3070,4380,4507.46,3.97,0,51436,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,509,14.86,1.35,12,10.13,296.00,3248.00,5660,20241128,-22.26,3250,20240805,35.38,4995,-11.91,20250509,3840,14.58,20250407,5660,-22.26,20241128,3250,35.38,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
20250512,130508,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4400,20,2,0.46,5122054564,1135509,17.85,4380,4630,4335,5690,3070,4380,4510.96,3.97,0,56303,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,509,14.86,1.35,12,9.82,296.00,3248.00,5660,20241128,-22.26,3250,20240805,35.38,4995,-11.91,20250509,3840,14.58,20250407,5660,-22.26,20241128,3250,35.38,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
20250512,120510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4385,5,2,0.11,4946651409,1095766,17.22,4380,4630,4335,5690,3070,4380,4514.51,3.97,0,34045,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,507,14.81,1.35,12,9.48,296.00,3248.00,5660,20241128,-22.53,3250,20240805,34.92,4995,-12.21,20250509,3840,14.19,20250407,5660,-22.53,20241128,3250,34.92,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
20250512,110509,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4470,90,2,2.05,4276796164,944449,14.84,4380,4630,4335,5690,3070,4380,4528.57,3.97,0,-21325,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,517,15.10,1.38,12,8.17,296.00,3248.00,5660,20241128,-21.02,3250,20240805,37.54,4995,-10.51,20250509,3840,16.41,20250407,5660,-21.02,20241128,3250,37.54,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
20250512,100508,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4520,140,2,3.20,3526157486,777965,12.23,4380,4630,4335,5690,3070,4380,4532.82,3.97,0,-7942,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,523,15.27,1.39,12,6.73,296.00,3248.00,5660,20241128,-20.14,3250,20240805,39.08,4995,-9.51,20250509,3840,17.71,20250407,5660,-20.14,20241128,3250,39.08,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
20250512,090509,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4420,40,2,0.91,363526125,82815,1.30,4380,4450,4335,5690,3070,4380,4389.78,3.97,0,18352,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,511,14.93,1.36,12,0.72,296.00,3248.00,5660,20241128,-21.91,3250,20240805,36.00,4995,-11.51,20250509,3840,15.10,20250407,5660,-21.91,20241128,3250,36.00,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
20250509,160506,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4380,225,2,5.42,29080322188,6324503,17207.19,4155,4995,4115,5400,2910,4155,4598.38,4.41,0,-47770,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,506,14.80,1.35,12,54.69,296.00,3248.00,5660,20241128,-22.61,3250,20240805,34.77,4995,-12.31,20250509,3840,14.06,20250407,5660,-22.61,20241128,3250,34.77,20240805,1.87,Y,052600,500,57 억,,509704,N,N,1094,N,00,N
20250509,150510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4545,390,2,9.39,27003265172,5856344,15933.46,4155,4995,4115,5400,2910,4155,4610.94,4.41,0,-130900,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,526,15.35,1.40,12,50.64,296.00,3248.00,5660,20241128,-19.70,3250,20240805,39.85,4995,-9.01,20250509,3840,18.36,20250407,5660,-19.70,20241128,3250,39.85,20240805,1.87,Y,052600,500,57 억,,509704,N,N,0,N,00,N
20250509,140508,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4415,260,2,6.26,11532938893,2560437,6966.23,4155,4690,4115,5400,2910,4155,4504.29,4.41,0,-135098,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,511,14.92,1.36,12,22.14,296.00,3248.00,5660,20241128,-22.00,3250,20240805,35.85,4770,-7.44,20250106,3840,14.97,20250407,5660,-22.00,20241128,3250,35.85,20240805,1.87,Y,052600,500,57 억,,509704,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 160504 57 100.00 KOSDAQ 통신 N N N N N 4400 20 2 0.46 5572598168 1238127 19.46 4380 4630 4335 5690 3070 4380 4501.00 3.97 0 62927 5376 4877 4496 3997 3616 5127 4247 58 1310 500 2800 5 1 11563700 509 14.86 1.35 12 10.71 296.00 3248.00 5660 20241128 -22.26 3250 20240805 35.38 4995 -11.91 20250509 3840 14.58 20250407 5660 -22.26 20241128 3250 35.38 20240805 1.88 Y 052600 500 57 억 458936 N N 1094 N 00 N
3 20250512 150510 57 100.00 KOSDAQ 통신 N N N N N 4385 5 2 0.11 5508515793 1223534 19.23 4380 4630 4335 5690 3070 4380 4502.28 3.97 0 60650 5376 4877 4496 3997 3616 5127 4247 58 1310 500 2800 5 1 11563700 507 14.81 1.35 12 10.58 296.00 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 1.88 Y 052600 500 57 억 458936 N N 1094 N 00 N
4 20250512 140509 57 100.00 KOSDAQ 통신 N N N N N 4400 20 2 0.46 5279365004 1171291 18.41 4380 4630 4335 5690 3070 4380 4507.46 3.97 0 51436 5376 4877 4496 3997 3616 5127 4247 58 1310 500 2800 5 1 11563700 509 14.86 1.35 12 10.13 296.00 3248.00 5660 20241128 -22.26 3250 20240805 35.38 4995 -11.91 20250509 3840 14.58 20250407 5660 -22.26 20241128 3250 35.38 20240805 1.88 Y 052600 500 57 억 458936 N N 1094 N 00 N
5 20250512 130508 57 100.00 KOSDAQ 통신 N N N N N 4400 20 2 0.46 5122054564 1135509 17.85 4380 4630 4335 5690 3070 4380 4510.96 3.97 0 56303 5376 4877 4496 3997 3616 5127 4247 58 1310 500 2800 5 1 11563700 509 14.86 1.35 12 9.82 296.00 3248.00 5660 20241128 -22.26 3250 20240805 35.38 4995 -11.91 20250509 3840 14.58 20250407 5660 -22.26 20241128 3250 35.38 20240805 1.88 Y 052600 500 57 억 458936 N N 1094 N 00 N
6 20250512 120510 57 100.00 KOSDAQ 통신 N N N N N 4385 5 2 0.11 4946651409 1095766 17.22 4380 4630 4335 5690 3070 4380 4514.51 3.97 0 34045 5376 4877 4496 3997 3616 5127 4247 58 1310 500 2800 5 1 11563700 507 14.81 1.35 12 9.48 296.00 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 1.88 Y 052600 500 57 억 458936 N N 1094 N 00 N
7 20250512 110509 57 100.00 KOSDAQ 통신 N N N N N 4470 90 2 2.05 4276796164 944449 14.84 4380 4630 4335 5690 3070 4380 4528.57 3.97 0 -21325 5376 4877 4496 3997 3616 5127 4247 58 1310 500 2800 5 1 11563700 517 15.10 1.38 12 8.17 296.00 3248.00 5660 20241128 -21.02 3250 20240805 37.54 4995 -10.51 20250509 3840 16.41 20250407 5660 -21.02 20241128 3250 37.54 20240805 1.88 Y 052600 500 57 억 458936 N N 1094 N 00 N
8 20250512 100508 57 100.00 KOSDAQ 통신 N N N N N 4520 140 2 3.20 3526157486 777965 12.23 4380 4630 4335 5690 3070 4380 4532.82 3.97 0 -7942 5376 4877 4496 3997 3616 5127 4247 58 1310 500 2800 5 1 11563700 523 15.27 1.39 12 6.73 296.00 3248.00 5660 20241128 -20.14 3250 20240805 39.08 4995 -9.51 20250509 3840 17.71 20250407 5660 -20.14 20241128 3250 39.08 20240805 1.88 Y 052600 500 57 억 458936 N N 1094 N 00 N
9 20250512 090509 57 100.00 KOSDAQ 통신 N N N N N 4420 40 2 0.91 363526125 82815 1.30 4380 4450 4335 5690 3070 4380 4389.78 3.97 0 18352 5376 4877 4496 3997 3616 5127 4247 58 1310 500 2800 5 1 11563700 511 14.93 1.36 12 0.72 296.00 3248.00 5660 20241128 -21.91 3250 20240805 36.00 4995 -11.51 20250509 3840 15.10 20250407 5660 -21.91 20241128 3250 36.00 20240805 1.88 Y 052600 500 57 억 458936 N N 1094 N 00 N
10 20250509 160506 57 100.00 KOSDAQ 통신 N N N N N 4380 225 2 5.42 29080322188 6324503 17207.19 4155 4995 4115 5400 2910 4155 4598.38 4.41 0 -47770 4218 4186 4153 4121 4088 4202 4137 58 1245 500 2650 5 1 11563700 506 14.80 1.35 12 54.69 296.00 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 1.87 Y 052600 500 57 억 509704 N N 1094 N 00 N
11 20250509 150510 57 100.00 KOSDAQ 통신 N N N N N 4545 390 2 9.39 27003265172 5856344 15933.46 4155 4995 4115 5400 2910 4155 4610.94 4.41 0 -130900 4218 4186 4153 4121 4088 4202 4137 58 1245 500 2650 5 1 11563700 526 15.35 1.40 12 50.64 296.00 3248.00 5660 20241128 -19.70 3250 20240805 39.85 4995 -9.01 20250509 3840 18.36 20250407 5660 -19.70 20241128 3250 39.85 20240805 1.87 Y 052600 500 57 억 509704 N N 0 N 00 N
12 20250509 140508 57 100.00 KOSDAQ 통신 N N N N N 4415 260 2 6.26 11532938893 2560437 6966.23 4155 4690 4115 5400 2910 4155 4504.29 4.41 0 -135098 4218 4186 4153 4121 4088 4202 4137 58 1245 500 2650 5 1 11563700 511 14.92 1.36 12 22.14 296.00 3248.00 5660 20241128 -22.00 3250 20240805 35.85 4770 -7.44 20250106 3840 14.97 20250407 5660 -22.00 20241128 3250 35.85 20240805 1.87 Y 052600 500 57 억 509704 N N 0 N 00 N