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
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
20250512,160348,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1766,-38,5,-2.11,1072512197,604491,54.46,1852,1852,1750,2345,1263,1804,1774.35,0.63,46607,46939,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,447,-30.45,0.30,12,2.39,-58.00,5874.00,3260,20240617,-45.83,1421,20241209,24.28,2645,-33.23,20250429,1480,19.32,20250409,3260,-45.83,20240617,1421,24.28,20241209,3.87,Y,031310,500,126 억,,78742,N,N,96,N,00,N
20250512,150352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1768,-36,5,-2.00,930586799,524164,47.23,1852,1852,1750,2345,1263,1804,1775.37,0.63,45953,47936,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,448,-30.48,0.30,12,2.07,-58.00,5874.00,3260,20240617,-45.77,1421,20241209,24.42,2645,-33.16,20250429,1480,19.46,20250409,3260,-45.77,20240617,1421,24.42,20241209,3.87,Y,031310,500,126 억,,78088,N,N,0,N,00,N
20250512,140352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1776,-28,5,-1.55,825391747,464846,41.88,1852,1852,1750,2345,1263,1804,1775.62,0.65,47990,49973,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,450,-30.62,0.30,12,1.83,-58.00,5874.00,3260,20240617,-45.52,1421,20241209,24.98,2645,-32.85,20250429,1480,20.00,20250409,3260,-45.52,20240617,1421,24.98,20241209,3.87,Y,031310,500,126 억,,80125,N,N,0,N,00,N
20250512,130350,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1780,-24,5,-1.33,767812155,432466,38.96,1852,1852,1750,2345,1263,1804,1775.43,0.66,50240,52223,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,451,-30.69,0.30,12,1.71,-58.00,5874.00,3260,20240617,-45.40,1421,20241209,25.26,2645,-32.70,20250429,1480,20.27,20250409,3260,-45.40,20240617,1421,25.26,20241209,3.87,Y,031310,500,126 억,,82375,N,N,0,N,00,N
20250512,120353,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1772,-32,5,-1.77,727805950,409921,36.93,1852,1852,1750,2345,1263,1804,1775.48,0.62,45443,49139,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,449,-30.55,0.30,12,1.62,-58.00,5874.00,3260,20240617,-45.64,1421,20241209,24.70,2645,-33.01,20250429,1480,19.73,20250409,3260,-45.64,20240617,1421,24.70,20241209,3.87,Y,031310,500,126 억,,77578,N,N,0,N,00,N
20250512,110352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1776,-28,5,-1.55,686039661,386387,34.81,1852,1852,1750,2345,1263,1804,1775.52,0.63,45902,49555,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,450,-30.62,0.30,12,1.53,-58.00,5874.00,3260,20240617,-45.52,1421,20241209,24.98,2645,-32.85,20250429,1480,20.00,20250409,3260,-45.52,20240617,1421,24.98,20241209,3.87,Y,031310,500,126 억,,78037,N,N,0,N,00,N
20250512,100351,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1754,-50,5,-2.77,599684513,337416,30.40,1852,1852,1750,2345,1263,1804,1777.29,0.54,34918,38615,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,444,-30.24,0.30,12,1.33,-58.00,5874.00,3260,20240617,-46.20,1421,20241209,23.43,2645,-33.69,20250429,1480,18.51,20250409,3260,-46.20,20240617,1421,23.43,20241209,3.87,Y,031310,500,126 억,,67053,N,N,0,N,00,N
20250512,090352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1819,15,2,0.83,143364548,78106,7.04,1852,1852,1784,2345,1263,1804,1835.51,0.19,-8353,-5999,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,461,-31.36,0.31,12,0.31,-58.00,5874.00,3260,20240617,-44.20,1421,20241209,28.01,2645,-31.23,20250429,1480,22.91,20250409,3260,-44.20,20240617,1421,28.01,20241209,3.87,Y,031310,500,126 억,,23782,N,N,0,N,00,N
20250509,160351,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1804,-121,5,-6.29,1934921243,1064647,67.07,1900,1915,1783,2500,1348,1925,1817.48,0.26,3988,3987,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,457,-31.10,0.31,12,4.20,-58.00,5874.00,3260,20240617,-44.66,1421,20241209,26.95,2645,-31.80,20250429,1480,21.89,20250409,3260,-44.66,20240617,1421,26.95,20241209,3.93,Y,031310,500,126 억,,32135,N,N,3251,N,00,N
20250509,150351,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1797,-128,5,-6.65,1730678317,951316,59.93,1900,1915,1783,2500,1348,1925,1819.22,0.26,3509,3508,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,455,-30.98,0.31,12,3.76,-58.00,5874.00,3260,20240617,-44.88,1421,20241209,26.46,2645,-32.06,20250429,1480,21.42,20250409,3260,-44.88,20240617,1421,26.46,20241209,3.93,Y,031310,500,126 억,,31656,N,N,3251,N,00,N
20250509,140350,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1796,-129,5,-6.70,1512797152,829580,52.26,1900,1915,1785,2500,1348,1925,1823.54,0.29,8068,8067,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,455,-30.97,0.31,12,3.27,-58.00,5874.00,3260,20240617,-44.91,1421,20241209,26.39,2645,-32.10,20250429,1480,21.35,20250409,3260,-44.91,20240617,1421,26.39,20241209,3.93,Y,031310,500,126 억,,36215,N,N,3251,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 160348 57 100.00 KOSDAQ 통신 N N N N N 1766 -38 5 -2.11 1072512197 604491 54.46 1852 1852 1750 2345 1263 1804 1774.35 0.63 46607 46939 1966 1885 1834 1753 1702 1859 1727 127 541 500 1150 1 1 25334636 447 -30.45 0.30 12 2.39 -58.00 5874.00 3260 20240617 -45.83 1421 20241209 24.28 2645 -33.23 20250429 1480 19.32 20250409 3260 -45.83 20240617 1421 24.28 20241209 3.87 Y 031310 500 126 억 78742 N N 96 N 00 N
3 20250512 150352 57 100.00 KOSDAQ 통신 N N N N N 1768 -36 5 -2.00 930586799 524164 47.23 1852 1852 1750 2345 1263 1804 1775.37 0.63 45953 47936 1966 1885 1834 1753 1702 1859 1727 127 541 500 1150 1 1 25334636 448 -30.48 0.30 12 2.07 -58.00 5874.00 3260 20240617 -45.77 1421 20241209 24.42 2645 -33.16 20250429 1480 19.46 20250409 3260 -45.77 20240617 1421 24.42 20241209 3.87 Y 031310 500 126 억 78088 N N 0 N 00 N
4 20250512 140352 57 100.00 KOSDAQ 통신 N N N N N 1776 -28 5 -1.55 825391747 464846 41.88 1852 1852 1750 2345 1263 1804 1775.62 0.65 47990 49973 1966 1885 1834 1753 1702 1859 1727 127 541 500 1150 1 1 25334636 450 -30.62 0.30 12 1.83 -58.00 5874.00 3260 20240617 -45.52 1421 20241209 24.98 2645 -32.85 20250429 1480 20.00 20250409 3260 -45.52 20240617 1421 24.98 20241209 3.87 Y 031310 500 126 억 80125 N N 0 N 00 N
5 20250512 130350 57 100.00 KOSDAQ 통신 N N N N N 1780 -24 5 -1.33 767812155 432466 38.96 1852 1852 1750 2345 1263 1804 1775.43 0.66 50240 52223 1966 1885 1834 1753 1702 1859 1727 127 541 500 1150 1 1 25334636 451 -30.69 0.30 12 1.71 -58.00 5874.00 3260 20240617 -45.40 1421 20241209 25.26 2645 -32.70 20250429 1480 20.27 20250409 3260 -45.40 20240617 1421 25.26 20241209 3.87 Y 031310 500 126 억 82375 N N 0 N 00 N
6 20250512 120353 57 100.00 KOSDAQ 통신 N N N N N 1772 -32 5 -1.77 727805950 409921 36.93 1852 1852 1750 2345 1263 1804 1775.48 0.62 45443 49139 1966 1885 1834 1753 1702 1859 1727 127 541 500 1150 1 1 25334636 449 -30.55 0.30 12 1.62 -58.00 5874.00 3260 20240617 -45.64 1421 20241209 24.70 2645 -33.01 20250429 1480 19.73 20250409 3260 -45.64 20240617 1421 24.70 20241209 3.87 Y 031310 500 126 억 77578 N N 0 N 00 N
7 20250512 110352 57 100.00 KOSDAQ 통신 N N N N N 1776 -28 5 -1.55 686039661 386387 34.81 1852 1852 1750 2345 1263 1804 1775.52 0.63 45902 49555 1966 1885 1834 1753 1702 1859 1727 127 541 500 1150 1 1 25334636 450 -30.62 0.30 12 1.53 -58.00 5874.00 3260 20240617 -45.52 1421 20241209 24.98 2645 -32.85 20250429 1480 20.00 20250409 3260 -45.52 20240617 1421 24.98 20241209 3.87 Y 031310 500 126 억 78037 N N 0 N 00 N
8 20250512 100351 57 100.00 KOSDAQ 통신 N N N N N 1754 -50 5 -2.77 599684513 337416 30.40 1852 1852 1750 2345 1263 1804 1777.29 0.54 34918 38615 1966 1885 1834 1753 1702 1859 1727 127 541 500 1150 1 1 25334636 444 -30.24 0.30 12 1.33 -58.00 5874.00 3260 20240617 -46.20 1421 20241209 23.43 2645 -33.69 20250429 1480 18.51 20250409 3260 -46.20 20240617 1421 23.43 20241209 3.87 Y 031310 500 126 억 67053 N N 0 N 00 N
9 20250512 090352 57 100.00 KOSDAQ 통신 N N N N N 1819 15 2 0.83 143364548 78106 7.04 1852 1852 1784 2345 1263 1804 1835.51 0.19 -8353 -5999 1966 1885 1834 1753 1702 1859 1727 127 541 500 1150 1 1 25334636 461 -31.36 0.31 12 0.31 -58.00 5874.00 3260 20240617 -44.20 1421 20241209 28.01 2645 -31.23 20250429 1480 22.91 20250409 3260 -44.20 20240617 1421 28.01 20241209 3.87 Y 031310 500 126 억 23782 N N 0 N 00 N
10 20250509 160351 57 100.00 KOSDAQ 통신 N N N N N 1804 -121 5 -6.29 1934921243 1064647 67.07 1900 1915 1783 2500 1348 1925 1817.48 0.26 3988 3987 2168 2046 1978 1856 1788 2012 1822 127 575 500 1230 1 1 25334636 457 -31.10 0.31 12 4.20 -58.00 5874.00 3260 20240617 -44.66 1421 20241209 26.95 2645 -31.80 20250429 1480 21.89 20250409 3260 -44.66 20240617 1421 26.95 20241209 3.93 Y 031310 500 126 억 32135 N N 3251 N 00 N
11 20250509 150351 57 100.00 KOSDAQ 통신 N N N N N 1797 -128 5 -6.65 1730678317 951316 59.93 1900 1915 1783 2500 1348 1925 1819.22 0.26 3509 3508 2168 2046 1978 1856 1788 2012 1822 127 575 500 1230 1 1 25334636 455 -30.98 0.31 12 3.76 -58.00 5874.00 3260 20240617 -44.88 1421 20241209 26.46 2645 -32.06 20250429 1480 21.42 20250409 3260 -44.88 20240617 1421 26.46 20241209 3.93 Y 031310 500 126 억 31656 N N 3251 N 00 N
12 20250509 140350 57 100.00 KOSDAQ 통신 N N N N N 1796 -129 5 -6.70 1512797152 829580 52.26 1900 1915 1785 2500 1348 1925 1823.54 0.29 8068 8067 2168 2046 1978 1856 1788 2012 1822 127 575 500 1230 1 1 25334636 455 -30.97 0.31 12 3.27 -58.00 5874.00 3260 20240617 -44.91 1421 20241209 26.39 2645 -32.10 20250429 1480 21.35 20250409 3260 -44.91 20240617 1421 26.39 20241209 3.93 Y 031310 500 126 억 36215 N N 3251 N 00 N