ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031310/price/prices-20250401.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
20250429,160405,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1801,-234,5,-11.50,57002339327,24660893,293.46,2245,2645,1801,2645,1425,2035,2311.73,1.03,23361,22864,2337,2185,1943,1791,1549,2262,1868,127,610,500,1300,1,1,25334636,456,-31.05,0.31,12,97.34,-58.00,5874.00,3260,20240617,-44.75,1421,20241209,26.74,2645,-31.91,20250429,1480,21.69,20250409,3260,-44.75,20240617,1421,26.74,20241209,1.79,Y,031310,500,126 억,,128322,N,N,200330,N,00,N
20250429,150408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1915,-120,5,-5.90,55488522358,23838481,283.68,2245,2645,1894,2645,1425,2035,2327.69,0.73,-14071,-14366,2337,2185,1943,1791,1549,2262,1868,127,610,500,1300,1,1,25334636,485,-33.02,0.33,12,94.09,-58.00,5874.00,3260,20240617,-41.26,1421,20241209,34.76,2645,-27.60,20250429,1480,29.39,20250409,3260,-41.26,20240617,1421,34.76,20241209,1.79,Y,031310,500,126 억,,90890,N,N,484,N,00,N
20250429,140408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2075,40,2,1.97,52969059554,22587047,268.78,2245,2645,2055,2645,1425,2035,2345.11,0.68,-21025,-21522,2337,2185,1943,1791,1549,2262,1868,127,610,500,1300,5,1,25334636,526,-35.78,0.35,12,89.15,-58.00,5874.00,3260,20240617,-36.35,1421,20241209,46.02,2645,-21.55,20250429,1480,40.20,20250409,3260,-36.35,20240617,1421,46.02,20241209,1.79,Y,031310,500,126 억,,83936,N,N,484,N,00,N
20250429,130409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2195,160,2,7.86,50468241256,21402853,254.69,2245,2645,2095,2645,1425,2035,2358.01,0.91,8552,8061,2337,2185,1943,1791,1549,2262,1868,127,610,500,1300,5,1,25334636,556,-37.84,0.37,12,84.48,-58.00,5874.00,3260,20240617,-32.67,1421,20241209,54.47,2645,-17.01,20250429,1480,48.31,20250409,3260,-32.67,20240617,1421,54.47,20241209,1.79,Y,031310,500,126 억,,113513,N,N,484,N,00,N
20250429,120408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2195,160,2,7.86,47789964265,20181911,240.16,2245,2645,2095,2645,1425,2035,2367.96,0.78,-8161,-7082,2337,2185,1943,1791,1549,2262,1868,127,610,500,1300,5,1,25334636,556,-37.84,0.37,12,79.66,-58.00,5874.00,3260,20240617,-32.67,1421,20241209,54.47,2645,-17.01,20250429,1480,48.31,20250409,3260,-32.67,20240617,1421,54.47,20241209,1.79,Y,031310,500,126 억,,96800,N,N,484,N,00,N
20250429,110408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2320,285,2,14.00,44194912501,18616658,221.54,2245,2645,2095,2645,1425,2035,2373.94,0.80,-5204,-4385,2337,2185,1943,1791,1549,2262,1868,127,610,500,1300,5,1,25334636,588,-40.00,0.39,12,73.48,-58.00,5874.00,3260,20240617,-28.83,1421,20241209,63.27,2645,-12.29,20250429,1480,56.76,20250409,3260,-28.83,20240617,1421,63.27,20241209,1.79,Y,031310,500,126 억,,99757,N,N,484,N,00,N
20250429,100409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2265,230,2,11.30,30740087184,12888117,153.37,2245,2645,2095,2645,1425,2035,2385.15,1.00,19556,19673,2337,2185,1943,1791,1549,2262,1868,127,610,500,1300,5,1,25334636,574,-39.05,0.39,12,50.87,-58.00,5874.00,3260,20240617,-30.52,1421,20241209,59.39,2645,-14.37,20250429,1480,53.04,20250409,3260,-30.52,20240617,1421,59.39,20241209,1.79,Y,031310,500,126 억,,124517,N,N,484,N,00,N
20250429,090409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2365,330,2,16.22,2957314646,1296428,15.43,2245,2380,2150,2645,1425,2035,2281.13,0.80,-5914,-1402,2337,2185,1943,1791,1549,2262,1868,127,610,500,1300,5,1,25334636,599,-40.78,0.40,12,5.12,-58.00,5874.00,3260,20240617,-27.45,1421,20241209,66.43,2380,-0.63,20250429,1480,59.80,20250409,3260,-27.45,20240617,1421,66.43,20241209,1.79,Y,031310,500,126 억,,99047,N,N,484,N,00,N
20250428,160405,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2035,387,2,23.48,15973801266,8211738,4409.51,1800,2095,1701,2140,1154,1648,1945.21,0.85,-14095,-14939,1744,1696,1640,1592,1536,1720,1616,127,492,500,1050,5,1,25334636,516,-35.09,0.35,12,32.41,-58.00,5874.00,3260,20240617,-37.58,1421,20241209,43.21,2095,-2.86,20250428,1480,37.50,20250409,3260,-37.58,20240617,1421,43.21,20241209,1.77,Y,031310,500,126 억,,104961,N,N,484,N,00,N
20250428,150408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1973,325,2,19.72,15404765106,7925319,4255.71,1800,2095,1701,2140,1154,1648,1943.74,0.83,-15618,-15463,1744,1696,1640,1592,1536,1720,1616,127,492,500,1050,1,1,25334636,500,-34.02,0.34,12,31.28,-58.00,5874.00,3260,20240617,-39.48,1421,20241209,38.85,2095,-5.82,20250428,1480,33.31,20250409,3260,-39.48,20240617,1421,38.85,20241209,1.77,Y,031310,500,126 억,,103438,N,N,0,N,00,N
20250428,140407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1976,328,2,19.90,13073253959,6776794,3638.98,1800,2080,1701,2140,1154,1648,1929.12,0.85,-13801,-14405,1744,1696,1640,1592,1536,1720,1616,127,492,500,1050,1,1,25334636,501,-34.07,0.34,12,26.75,-58.00,5874.00,3260,20240617,-39.39,1421,20241209,39.06,2080,-5.00,20250428,1480,33.51,20250409,3260,-39.39,20240617,1421,39.06,20241209,1.77,Y,031310,500,126 억,,105255,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 20250429 160405 57 100.00 KOSDAQ 통신 N N N N N 1801 -234 5 -11.50 57002339327 24660893 293.46 2245 2645 1801 2645 1425 2035 2311.73 1.03 23361 22864 2337 2185 1943 1791 1549 2262 1868 127 610 500 1300 1 1 25334636 456 -31.05 0.31 12 97.34 -58.00 5874.00 3260 20240617 -44.75 1421 20241209 26.74 2645 -31.91 20250429 1480 21.69 20250409 3260 -44.75 20240617 1421 26.74 20241209 1.79 Y 031310 500 126 억 128322 N N 200330 N 00 N
3 20250429 150408 57 100.00 KOSDAQ 통신 N N N N N 1915 -120 5 -5.90 55488522358 23838481 283.68 2245 2645 1894 2645 1425 2035 2327.69 0.73 -14071 -14366 2337 2185 1943 1791 1549 2262 1868 127 610 500 1300 1 1 25334636 485 -33.02 0.33 12 94.09 -58.00 5874.00 3260 20240617 -41.26 1421 20241209 34.76 2645 -27.60 20250429 1480 29.39 20250409 3260 -41.26 20240617 1421 34.76 20241209 1.79 Y 031310 500 126 억 90890 N N 484 N 00 N
4 20250429 140408 57 100.00 KOSDAQ 통신 N N N N N 2075 40 2 1.97 52969059554 22587047 268.78 2245 2645 2055 2645 1425 2035 2345.11 0.68 -21025 -21522 2337 2185 1943 1791 1549 2262 1868 127 610 500 1300 5 1 25334636 526 -35.78 0.35 12 89.15 -58.00 5874.00 3260 20240617 -36.35 1421 20241209 46.02 2645 -21.55 20250429 1480 40.20 20250409 3260 -36.35 20240617 1421 46.02 20241209 1.79 Y 031310 500 126 억 83936 N N 484 N 00 N
5 20250429 130409 57 100.00 KOSDAQ 통신 N N N N N 2195 160 2 7.86 50468241256 21402853 254.69 2245 2645 2095 2645 1425 2035 2358.01 0.91 8552 8061 2337 2185 1943 1791 1549 2262 1868 127 610 500 1300 5 1 25334636 556 -37.84 0.37 12 84.48 -58.00 5874.00 3260 20240617 -32.67 1421 20241209 54.47 2645 -17.01 20250429 1480 48.31 20250409 3260 -32.67 20240617 1421 54.47 20241209 1.79 Y 031310 500 126 억 113513 N N 484 N 00 N
6 20250429 120408 57 100.00 KOSDAQ 통신 N N N N N 2195 160 2 7.86 47789964265 20181911 240.16 2245 2645 2095 2645 1425 2035 2367.96 0.78 -8161 -7082 2337 2185 1943 1791 1549 2262 1868 127 610 500 1300 5 1 25334636 556 -37.84 0.37 12 79.66 -58.00 5874.00 3260 20240617 -32.67 1421 20241209 54.47 2645 -17.01 20250429 1480 48.31 20250409 3260 -32.67 20240617 1421 54.47 20241209 1.79 Y 031310 500 126 억 96800 N N 484 N 00 N
7 20250429 110408 57 100.00 KOSDAQ 통신 N N N N N 2320 285 2 14.00 44194912501 18616658 221.54 2245 2645 2095 2645 1425 2035 2373.94 0.80 -5204 -4385 2337 2185 1943 1791 1549 2262 1868 127 610 500 1300 5 1 25334636 588 -40.00 0.39 12 73.48 -58.00 5874.00 3260 20240617 -28.83 1421 20241209 63.27 2645 -12.29 20250429 1480 56.76 20250409 3260 -28.83 20240617 1421 63.27 20241209 1.79 Y 031310 500 126 억 99757 N N 484 N 00 N
8 20250429 100409 57 100.00 KOSDAQ 통신 N N N N N 2265 230 2 11.30 30740087184 12888117 153.37 2245 2645 2095 2645 1425 2035 2385.15 1.00 19556 19673 2337 2185 1943 1791 1549 2262 1868 127 610 500 1300 5 1 25334636 574 -39.05 0.39 12 50.87 -58.00 5874.00 3260 20240617 -30.52 1421 20241209 59.39 2645 -14.37 20250429 1480 53.04 20250409 3260 -30.52 20240617 1421 59.39 20241209 1.79 Y 031310 500 126 억 124517 N N 484 N 00 N
9 20250429 090409 57 100.00 KOSDAQ 통신 N N N N N 2365 330 2 16.22 2957314646 1296428 15.43 2245 2380 2150 2645 1425 2035 2281.13 0.80 -5914 -1402 2337 2185 1943 1791 1549 2262 1868 127 610 500 1300 5 1 25334636 599 -40.78 0.40 12 5.12 -58.00 5874.00 3260 20240617 -27.45 1421 20241209 66.43 2380 -0.63 20250429 1480 59.80 20250409 3260 -27.45 20240617 1421 66.43 20241209 1.79 Y 031310 500 126 억 99047 N N 484 N 00 N
10 20250428 160405 57 100.00 KOSDAQ 통신 N N N N N 2035 387 2 23.48 15973801266 8211738 4409.51 1800 2095 1701 2140 1154 1648 1945.21 0.85 -14095 -14939 1744 1696 1640 1592 1536 1720 1616 127 492 500 1050 5 1 25334636 516 -35.09 0.35 12 32.41 -58.00 5874.00 3260 20240617 -37.58 1421 20241209 43.21 2095 -2.86 20250428 1480 37.50 20250409 3260 -37.58 20240617 1421 43.21 20241209 1.77 Y 031310 500 126 억 104961 N N 484 N 00 N
11 20250428 150408 57 100.00 KOSDAQ 통신 N N N N N 1973 325 2 19.72 15404765106 7925319 4255.71 1800 2095 1701 2140 1154 1648 1943.74 0.83 -15618 -15463 1744 1696 1640 1592 1536 1720 1616 127 492 500 1050 1 1 25334636 500 -34.02 0.34 12 31.28 -58.00 5874.00 3260 20240617 -39.48 1421 20241209 38.85 2095 -5.82 20250428 1480 33.31 20250409 3260 -39.48 20240617 1421 38.85 20241209 1.77 Y 031310 500 126 억 103438 N N 0 N 00 N
12 20250428 140407 57 100.00 KOSDAQ 통신 N N N N N 1976 328 2 19.90 13073253959 6776794 3638.98 1800 2080 1701 2140 1154 1648 1929.12 0.85 -13801 -14405 1744 1696 1640 1592 1536 1720 1616 127 492 500 1050 1 1 25334636 501 -34.07 0.34 12 26.75 -58.00 5874.00 3260 20240617 -39.39 1421 20241209 39.06 2080 -5.00 20250428 1480 33.51 20250409 3260 -39.39 20240617 1421 39.06 20241209 1.77 Y 031310 500 126 억 105255 N N 0 N 00 N