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
031310/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
20250516,160331,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1720,-9,5,-0.52,610586729,355300,115.54,1710,1751,1700,2245,1211,1729,1718.50,0.86,31642,33205,1787,1758,1736,1707,1685,1747,1696,128,516,500,1100,1,1,25597026,440,-29.66,0.29,12,1.39,-58.00,5874.00,3260,20240617,-47.24,1421,20241209,21.04,2645,-34.97,20250429,1480,16.22,20250409,3260,-47.24,20240617,1421,21.04,20241209,3.59,Y,031310,500,127 억,,108461,N,N,0,N,00,N
20250516,150333,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1735,6,2,0.35,527364554,306873,99.80,1710,1751,1700,2245,1211,1729,1718.51,0.73,14560,15711,1787,1758,1736,1707,1685,1747,1696,128,516,500,1100,1,1,25597026,444,-29.91,0.30,12,1.20,-58.00,5874.00,3260,20240617,-46.78,1421,20241209,22.10,2645,-34.40,20250429,1480,17.23,20250409,3260,-46.78,20240617,1421,22.10,20241209,3.59,Y,031310,500,127 억,,91379,N,N,0,N,00,N
20250516,140332,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1735,6,2,0.35,454804484,265145,86.23,1710,1745,1700,2245,1211,1729,1715.30,0.74,15622,15116,1787,1758,1736,1707,1685,1747,1696,128,516,500,1100,1,1,25597026,444,-29.91,0.30,12,1.04,-58.00,5874.00,3260,20240617,-46.78,1421,20241209,22.10,2645,-34.40,20250429,1480,17.23,20250409,3260,-46.78,20240617,1421,22.10,20241209,3.59,Y,031310,500,127 억,,92441,N,N,0,N,00,N
20250516,130332,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1729,0,3,0.00,406835757,237550,77.25,1710,1736,1700,2245,1211,1729,1712.63,0.79,21962,21456,1787,1758,1736,1707,1685,1747,1696,128,516,500,1100,1,1,25597026,443,-29.81,0.29,12,0.93,-58.00,5874.00,3260,20240617,-46.96,1421,20241209,21.67,2645,-34.63,20250429,1480,16.82,20250409,3260,-46.96,20240617,1421,21.67,20241209,3.59,Y,031310,500,127 억,,98781,N,N,0,N,00,N
20250516,120330,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1701,-28,5,-1.62,333786802,194954,63.40,1710,1736,1700,2245,1211,1729,1712.13,0.79,22397,22081,1787,1758,1736,1707,1685,1747,1696,128,516,500,1100,1,1,25597026,435,-29.33,0.29,12,0.76,-58.00,5874.00,3260,20240617,-47.82,1421,20241209,19.70,2645,-35.69,20250429,1480,14.93,20250409,3260,-47.82,20240617,1421,19.70,20241209,3.59,Y,031310,500,127 억,,99216,N,N,0,N,00,N
20250516,110321,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1713,-16,5,-0.93,294441599,171928,55.91,1710,1736,1700,2245,1211,1729,1712.59,0.79,22736,22230,1787,1758,1736,1707,1685,1747,1696,128,516,500,1100,1,1,25597026,438,-29.53,0.29,12,0.67,-58.00,5874.00,3260,20240617,-47.45,1421,20241209,20.55,2645,-35.24,20250429,1480,15.74,20250409,3260,-47.45,20240617,1421,20.55,20241209,3.59,Y,031310,500,127 억,,99555,N,N,0,N,00,N
20250516,100334,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1718,-11,5,-0.64,175119844,102065,33.19,1710,1736,1707,2245,1211,1729,1715.77,0.64,3973,3756,1787,1758,1736,1707,1685,1747,1696,128,516,500,1100,1,1,25597026,440,-29.62,0.29,12,0.40,-58.00,5874.00,3260,20240617,-47.30,1421,20241209,20.90,2645,-35.05,20250429,1480,16.08,20250409,3260,-47.30,20240617,1421,20.90,20241209,3.59,Y,031310,500,127 억,,80792,N,N,0,N,00,N
20250516,090333,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1719,-10,5,-0.58,33201324,19413,6.31,1710,1719,1707,2245,1211,1729,1710.26,0.62,1044,587,1787,1758,1736,1707,1685,1747,1696,128,516,500,1100,1,1,25597026,440,-29.64,0.29,12,0.08,-58.00,5874.00,3260,20240617,-47.27,1421,20241209,20.97,2645,-35.01,20250429,1480,16.15,20250409,3260,-47.27,20240617,1421,20.97,20241209,3.59,Y,031310,500,127 억,,77863,N,N,0,N,00,N
20250515,160353,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1729,-37,5,-2.10,525237367,302831,61.54,1765,1765,1714,2295,1237,1766,1734.28,0.62,-203,567,1822,1794,1773,1745,1724,1783,1734,127,529,500,1130,1,1,25334636,438,-29.81,0.29,12,1.20,-58.00,5874.00,3260,20240617,-46.96,1421,20241209,21.67,2645,-34.63,20250429,1480,16.82,20250409,3260,-46.96,20240617,1421,21.67,20241209,3.65,Y,031310,500,126 억,,76819,N,N,0,N,00,N
20250515,150356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1722,-44,5,-2.49,472326726,272122,55.30,1765,1765,1714,2295,1237,1766,1735.55,0.62,470,1333,1822,1794,1773,1745,1724,1783,1734,127,529,500,1130,1,1,25334636,436,-29.69,0.29,12,1.07,-58.00,5874.00,3260,20240617,-47.18,1421,20241209,21.18,2645,-34.90,20250429,1480,16.35,20250409,3260,-47.18,20240617,1421,21.18,20241209,3.65,Y,031310,500,126 억,,77492,N,N,0,N,00,N
20250515,140356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1715,-51,5,-2.89,444079541,255702,51.96,1765,1765,1714,2295,1237,1766,1736.54,0.62,222,682,1822,1794,1773,1745,1724,1783,1734,127,529,500,1130,1,1,25334636,434,-29.57,0.29,12,1.01,-58.00,5874.00,3260,20240617,-47.39,1421,20241209,20.69,2645,-35.16,20250429,1480,15.88,20250409,3260,-47.39,20240617,1421,20.69,20241209,3.65,Y,031310,500,126 억,,77244,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 160331 57 100.00 KOSDAQ 통신 N N N N N 1720 -9 5 -0.52 610586729 355300 115.54 1710 1751 1700 2245 1211 1729 1718.50 0.86 31642 33205 1787 1758 1736 1707 1685 1747 1696 128 516 500 1100 1 1 25597026 440 -29.66 0.29 12 1.39 -58.00 5874.00 3260 20240617 -47.24 1421 20241209 21.04 2645 -34.97 20250429 1480 16.22 20250409 3260 -47.24 20240617 1421 21.04 20241209 3.59 Y 031310 500 127 억 108461 N N 0 N 00 N
3 20250516 150333 57 100.00 KOSDAQ 통신 N N N N N 1735 6 2 0.35 527364554 306873 99.80 1710 1751 1700 2245 1211 1729 1718.51 0.73 14560 15711 1787 1758 1736 1707 1685 1747 1696 128 516 500 1100 1 1 25597026 444 -29.91 0.30 12 1.20 -58.00 5874.00 3260 20240617 -46.78 1421 20241209 22.10 2645 -34.40 20250429 1480 17.23 20250409 3260 -46.78 20240617 1421 22.10 20241209 3.59 Y 031310 500 127 억 91379 N N 0 N 00 N
4 20250516 140332 57 100.00 KOSDAQ 통신 N N N N N 1735 6 2 0.35 454804484 265145 86.23 1710 1745 1700 2245 1211 1729 1715.30 0.74 15622 15116 1787 1758 1736 1707 1685 1747 1696 128 516 500 1100 1 1 25597026 444 -29.91 0.30 12 1.04 -58.00 5874.00 3260 20240617 -46.78 1421 20241209 22.10 2645 -34.40 20250429 1480 17.23 20250409 3260 -46.78 20240617 1421 22.10 20241209 3.59 Y 031310 500 127 억 92441 N N 0 N 00 N
5 20250516 130332 57 100.00 KOSDAQ 통신 N N N N N 1729 0 3 0.00 406835757 237550 77.25 1710 1736 1700 2245 1211 1729 1712.63 0.79 21962 21456 1787 1758 1736 1707 1685 1747 1696 128 516 500 1100 1 1 25597026 443 -29.81 0.29 12 0.93 -58.00 5874.00 3260 20240617 -46.96 1421 20241209 21.67 2645 -34.63 20250429 1480 16.82 20250409 3260 -46.96 20240617 1421 21.67 20241209 3.59 Y 031310 500 127 억 98781 N N 0 N 00 N
6 20250516 120330 57 100.00 KOSDAQ 통신 N N N N N 1701 -28 5 -1.62 333786802 194954 63.40 1710 1736 1700 2245 1211 1729 1712.13 0.79 22397 22081 1787 1758 1736 1707 1685 1747 1696 128 516 500 1100 1 1 25597026 435 -29.33 0.29 12 0.76 -58.00 5874.00 3260 20240617 -47.82 1421 20241209 19.70 2645 -35.69 20250429 1480 14.93 20250409 3260 -47.82 20240617 1421 19.70 20241209 3.59 Y 031310 500 127 억 99216 N N 0 N 00 N
7 20250516 110321 57 100.00 KOSDAQ 통신 N N N N N 1713 -16 5 -0.93 294441599 171928 55.91 1710 1736 1700 2245 1211 1729 1712.59 0.79 22736 22230 1787 1758 1736 1707 1685 1747 1696 128 516 500 1100 1 1 25597026 438 -29.53 0.29 12 0.67 -58.00 5874.00 3260 20240617 -47.45 1421 20241209 20.55 2645 -35.24 20250429 1480 15.74 20250409 3260 -47.45 20240617 1421 20.55 20241209 3.59 Y 031310 500 127 억 99555 N N 0 N 00 N
8 20250516 100334 57 100.00 KOSDAQ 통신 N N N N N 1718 -11 5 -0.64 175119844 102065 33.19 1710 1736 1707 2245 1211 1729 1715.77 0.64 3973 3756 1787 1758 1736 1707 1685 1747 1696 128 516 500 1100 1 1 25597026 440 -29.62 0.29 12 0.40 -58.00 5874.00 3260 20240617 -47.30 1421 20241209 20.90 2645 -35.05 20250429 1480 16.08 20250409 3260 -47.30 20240617 1421 20.90 20241209 3.59 Y 031310 500 127 억 80792 N N 0 N 00 N
9 20250516 090333 57 100.00 KOSDAQ 통신 N N N N N 1719 -10 5 -0.58 33201324 19413 6.31 1710 1719 1707 2245 1211 1729 1710.26 0.62 1044 587 1787 1758 1736 1707 1685 1747 1696 128 516 500 1100 1 1 25597026 440 -29.64 0.29 12 0.08 -58.00 5874.00 3260 20240617 -47.27 1421 20241209 20.97 2645 -35.01 20250429 1480 16.15 20250409 3260 -47.27 20240617 1421 20.97 20241209 3.59 Y 031310 500 127 억 77863 N N 0 N 00 N
10 20250515 160353 57 100.00 KOSDAQ 통신 N N N N N 1729 -37 5 -2.10 525237367 302831 61.54 1765 1765 1714 2295 1237 1766 1734.28 0.62 -203 567 1822 1794 1773 1745 1724 1783 1734 127 529 500 1130 1 1 25334636 438 -29.81 0.29 12 1.20 -58.00 5874.00 3260 20240617 -46.96 1421 20241209 21.67 2645 -34.63 20250429 1480 16.82 20250409 3260 -46.96 20240617 1421 21.67 20241209 3.65 Y 031310 500 126 억 76819 N N 0 N 00 N
11 20250515 150356 57 100.00 KOSDAQ 통신 N N N N N 1722 -44 5 -2.49 472326726 272122 55.30 1765 1765 1714 2295 1237 1766 1735.55 0.62 470 1333 1822 1794 1773 1745 1724 1783 1734 127 529 500 1130 1 1 25334636 436 -29.69 0.29 12 1.07 -58.00 5874.00 3260 20240617 -47.18 1421 20241209 21.18 2645 -34.90 20250429 1480 16.35 20250409 3260 -47.18 20240617 1421 21.18 20241209 3.65 Y 031310 500 126 억 77492 N N 0 N 00 N
12 20250515 140356 57 100.00 KOSDAQ 통신 N N N N N 1715 -51 5 -2.89 444079541 255702 51.96 1765 1765 1714 2295 1237 1766 1736.54 0.62 222 682 1822 1794 1773 1745 1724 1783 1734 127 529 500 1130 1 1 25334636 434 -29.57 0.29 12 1.01 -58.00 5874.00 3260 20240617 -47.39 1421 20241209 20.69 2645 -35.16 20250429 1480 15.88 20250409 3260 -47.39 20240617 1421 20.69 20241209 3.65 Y 031310 500 126 억 77244 N N 0 N 00 N