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
115310/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
20250429,160810,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31050,-1550,5,-4.75,348031800,10964,178.04,32600,32750,31050,42350,22850,32600,31743.14,2.42,0,-2444,33800,33200,32350,31750,30900,33500,32050,16,9750,500,24120,50,1,3192883,991,11.05,0.71,12,0.34,2809.00,43599.00,38600,20250306,-19.56,18170,20240805,70.89,38600,-19.56,20250306,20200,53.71,20250102,38600,-19.56,20250306,18170,70.89,20240805,0.60,Y,115310,500,15 억,,77293,N,N,239,N,00,N
20250429,150813,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31150,-1450,5,-4.45,327237150,10295,167.18,32600,32750,31100,42350,22850,32600,31786.03,2.42,0,-1999,33800,33200,32350,31750,30900,33500,32050,16,9750,500,24120,50,1,3192883,995,11.09,0.71,12,0.32,2809.00,43599.00,38600,20250306,-19.30,18170,20240805,71.44,38600,-19.30,20250306,20200,54.21,20250102,38600,-19.30,20250306,18170,71.44,20240805,0.60,Y,115310,500,15 억,,77293,N,N,2,N,00,N
20250429,140815,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31400,-1200,5,-3.68,280969200,8813,143.11,32600,32750,31300,42350,22850,32600,31881.22,2.42,0,-1281,33800,33200,32350,31750,30900,33500,32050,16,9750,500,24120,50,1,3192883,1003,11.18,0.72,12,0.28,2809.00,43599.00,38600,20250306,-18.65,18170,20240805,72.81,38600,-18.65,20250306,20200,55.45,20250102,38600,-18.65,20250306,18170,72.81,20240805,0.60,Y,115310,500,15 억,,77293,N,N,2,N,00,N
20250429,130814,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31450,-1150,5,-3.53,277295100,8696,141.21,32600,32750,31300,42350,22850,32600,31887.66,2.42,0,-1220,33800,33200,32350,31750,30900,33500,32050,16,9750,500,24120,50,1,3192883,1004,11.20,0.72,12,0.27,2809.00,43599.00,38600,20250306,-18.52,18170,20240805,73.09,38600,-18.52,20250306,20200,55.69,20250102,38600,-18.52,20250306,18170,73.09,20240805,0.60,Y,115310,500,15 억,,77293,N,N,2,N,00,N
20250429,120816,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31550,-1050,5,-3.22,269891300,8461,137.40,32600,32750,31300,42350,22850,32600,31898.27,2.42,0,-1043,33800,33200,32350,31750,30900,33500,32050,16,9750,500,24120,50,1,3192883,1007,11.23,0.72,12,0.26,2809.00,43599.00,38600,20250306,-18.26,18170,20240805,73.64,38600,-18.26,20250306,20200,56.19,20250102,38600,-18.26,20250306,18170,73.64,20240805,0.60,Y,115310,500,15 억,,77293,N,N,2,N,00,N
20250429,110814,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31750,-850,5,-2.61,262473800,8226,133.58,32600,32750,31300,42350,22850,32600,31907.83,2.42,0,-981,33800,33200,32350,31750,30900,33500,32050,16,9750,500,24120,50,1,3192883,1014,11.30,0.73,12,0.26,2809.00,43599.00,38600,20250306,-17.75,18170,20240805,74.74,38600,-17.75,20250306,20200,57.18,20250102,38600,-17.75,20250306,18170,74.74,20240805,0.60,Y,115310,500,15 억,,77293,N,N,2,N,00,N
20250429,100817,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31400,-1200,5,-3.68,241928850,7572,122.96,32600,32750,31350,42350,22850,32600,31950.46,2.42,0,-537,33800,33200,32350,31750,30900,33500,32050,16,9750,500,24120,50,1,3192883,1003,11.18,0.72,12,0.24,2809.00,43599.00,38600,20250306,-18.65,18170,20240805,72.81,38600,-18.65,20250306,20200,55.45,20250102,38600,-18.65,20250306,18170,72.81,20240805,0.60,Y,115310,500,15 억,,77293,N,N,2,N,00,N
20250429,090817,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32350,-250,5,-0.77,452950,14,0.23,32600,32600,32150,42350,22850,32600,32353.57,2.42,0,13,33800,33200,32350,31750,30900,33500,32050,16,9750,500,24120,50,1,3192883,1033,11.52,0.74,12,0.00,2809.00,43599.00,38600,20250306,-16.19,18170,20240805,78.04,38600,-16.19,20250306,20200,60.15,20250102,38600,-16.19,20250306,18170,78.04,20240805,0.60,Y,115310,500,15 억,,77293,N,N,2,N,00,N
20250428,160809,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32600,900,2,2.84,199561350,6158,234.14,31500,32950,31500,41200,22200,31700,32406.84,2.43,0,-250,32733,32216,31683,31166,30633,31950,30900,16,9500,500,23450,50,1,3192883,1041,11.61,0.75,12,0.19,2809.00,43599.00,38600,20250306,-15.54,18170,20240805,79.42,38600,-15.54,20250306,20200,61.39,20250102,38600,-15.54,20250306,18170,79.42,20240805,0.60,Y,115310,500,15 억,,77603,N,N,2,N,00,N
20250428,150813,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32500,800,2,2.52,182755700,5642,214.52,31500,32950,31500,41200,22200,31700,32392.01,2.43,0,-177,32733,32216,31683,31166,30633,31950,30900,16,9500,500,23450,50,1,3192883,1038,11.57,0.75,12,0.18,2809.00,43599.00,38600,20250306,-15.80,18170,20240805,78.87,38600,-15.80,20250306,20200,60.89,20250102,38600,-15.80,20250306,18170,78.87,20240805,0.60,Y,115310,500,15 억,,77603,N,N,57,N,00,N
20250428,140812,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32200,500,2,1.58,147561600,4554,173.16,31500,32950,31500,41200,22200,31700,32402.64,2.43,0,96,32733,32216,31683,31166,30633,31950,30900,16,9500,500,23450,50,1,3192883,1028,11.46,0.74,12,0.14,2809.00,43599.00,38600,20250306,-16.58,18170,20240805,77.22,38600,-16.58,20250306,20200,59.41,20250102,38600,-16.58,20250306,18170,77.22,20240805,0.60,Y,115310,500,15 억,,77603,N,N,57,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 160810 57 100.00 KOSDAQ 통신 N N N N N 31050 -1550 5 -4.75 348031800 10964 178.04 32600 32750 31050 42350 22850 32600 31743.14 2.42 0 -2444 33800 33200 32350 31750 30900 33500 32050 16 9750 500 24120 50 1 3192883 991 11.05 0.71 12 0.34 2809.00 43599.00 38600 20250306 -19.56 18170 20240805 70.89 38600 -19.56 20250306 20200 53.71 20250102 38600 -19.56 20250306 18170 70.89 20240805 0.60 Y 115310 500 15 억 77293 N N 239 N 00 N
3 20250429 150813 57 100.00 KOSDAQ 통신 N N N N N 31150 -1450 5 -4.45 327237150 10295 167.18 32600 32750 31100 42350 22850 32600 31786.03 2.42 0 -1999 33800 33200 32350 31750 30900 33500 32050 16 9750 500 24120 50 1 3192883 995 11.09 0.71 12 0.32 2809.00 43599.00 38600 20250306 -19.30 18170 20240805 71.44 38600 -19.30 20250306 20200 54.21 20250102 38600 -19.30 20250306 18170 71.44 20240805 0.60 Y 115310 500 15 억 77293 N N 2 N 00 N
4 20250429 140815 57 100.00 KOSDAQ 통신 N N N N N 31400 -1200 5 -3.68 280969200 8813 143.11 32600 32750 31300 42350 22850 32600 31881.22 2.42 0 -1281 33800 33200 32350 31750 30900 33500 32050 16 9750 500 24120 50 1 3192883 1003 11.18 0.72 12 0.28 2809.00 43599.00 38600 20250306 -18.65 18170 20240805 72.81 38600 -18.65 20250306 20200 55.45 20250102 38600 -18.65 20250306 18170 72.81 20240805 0.60 Y 115310 500 15 억 77293 N N 2 N 00 N
5 20250429 130814 57 100.00 KOSDAQ 통신 N N N N N 31450 -1150 5 -3.53 277295100 8696 141.21 32600 32750 31300 42350 22850 32600 31887.66 2.42 0 -1220 33800 33200 32350 31750 30900 33500 32050 16 9750 500 24120 50 1 3192883 1004 11.20 0.72 12 0.27 2809.00 43599.00 38600 20250306 -18.52 18170 20240805 73.09 38600 -18.52 20250306 20200 55.69 20250102 38600 -18.52 20250306 18170 73.09 20240805 0.60 Y 115310 500 15 억 77293 N N 2 N 00 N
6 20250429 120816 57 100.00 KOSDAQ 통신 N N N N N 31550 -1050 5 -3.22 269891300 8461 137.40 32600 32750 31300 42350 22850 32600 31898.27 2.42 0 -1043 33800 33200 32350 31750 30900 33500 32050 16 9750 500 24120 50 1 3192883 1007 11.23 0.72 12 0.26 2809.00 43599.00 38600 20250306 -18.26 18170 20240805 73.64 38600 -18.26 20250306 20200 56.19 20250102 38600 -18.26 20250306 18170 73.64 20240805 0.60 Y 115310 500 15 억 77293 N N 2 N 00 N
7 20250429 110814 57 100.00 KOSDAQ 통신 N N N N N 31750 -850 5 -2.61 262473800 8226 133.58 32600 32750 31300 42350 22850 32600 31907.83 2.42 0 -981 33800 33200 32350 31750 30900 33500 32050 16 9750 500 24120 50 1 3192883 1014 11.30 0.73 12 0.26 2809.00 43599.00 38600 20250306 -17.75 18170 20240805 74.74 38600 -17.75 20250306 20200 57.18 20250102 38600 -17.75 20250306 18170 74.74 20240805 0.60 Y 115310 500 15 억 77293 N N 2 N 00 N
8 20250429 100817 57 100.00 KOSDAQ 통신 N N N N N 31400 -1200 5 -3.68 241928850 7572 122.96 32600 32750 31350 42350 22850 32600 31950.46 2.42 0 -537 33800 33200 32350 31750 30900 33500 32050 16 9750 500 24120 50 1 3192883 1003 11.18 0.72 12 0.24 2809.00 43599.00 38600 20250306 -18.65 18170 20240805 72.81 38600 -18.65 20250306 20200 55.45 20250102 38600 -18.65 20250306 18170 72.81 20240805 0.60 Y 115310 500 15 억 77293 N N 2 N 00 N
9 20250429 090817 57 100.00 KOSDAQ 통신 N N N N N 32350 -250 5 -0.77 452950 14 0.23 32600 32600 32150 42350 22850 32600 32353.57 2.42 0 13 33800 33200 32350 31750 30900 33500 32050 16 9750 500 24120 50 1 3192883 1033 11.52 0.74 12 0.00 2809.00 43599.00 38600 20250306 -16.19 18170 20240805 78.04 38600 -16.19 20250306 20200 60.15 20250102 38600 -16.19 20250306 18170 78.04 20240805 0.60 Y 115310 500 15 억 77293 N N 2 N 00 N
10 20250428 160809 57 100.00 KOSDAQ 통신 N N N N N 32600 900 2 2.84 199561350 6158 234.14 31500 32950 31500 41200 22200 31700 32406.84 2.43 0 -250 32733 32216 31683 31166 30633 31950 30900 16 9500 500 23450 50 1 3192883 1041 11.61 0.75 12 0.19 2809.00 43599.00 38600 20250306 -15.54 18170 20240805 79.42 38600 -15.54 20250306 20200 61.39 20250102 38600 -15.54 20250306 18170 79.42 20240805 0.60 Y 115310 500 15 억 77603 N N 2 N 00 N
11 20250428 150813 57 100.00 KOSDAQ 통신 N N N N N 32500 800 2 2.52 182755700 5642 214.52 31500 32950 31500 41200 22200 31700 32392.01 2.43 0 -177 32733 32216 31683 31166 30633 31950 30900 16 9500 500 23450 50 1 3192883 1038 11.57 0.75 12 0.18 2809.00 43599.00 38600 20250306 -15.80 18170 20240805 78.87 38600 -15.80 20250306 20200 60.89 20250102 38600 -15.80 20250306 18170 78.87 20240805 0.60 Y 115310 500 15 억 77603 N N 57 N 00 N
12 20250428 140812 57 100.00 KOSDAQ 통신 N N N N N 32200 500 2 1.58 147561600 4554 173.16 31500 32950 31500 41200 22200 31700 32402.64 2.43 0 96 32733 32216 31683 31166 30633 31950 30900 16 9500 500 23450 50 1 3192883 1028 11.46 0.74 12 0.14 2809.00 43599.00 38600 20250306 -16.58 18170 20240805 77.22 38600 -16.58 20250306 20200 59.41 20250102 38600 -16.58 20250306 18170 77.22 20240805 0.60 Y 115310 500 15 억 77603 N N 57 N 00 N