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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036800/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
20250407,160414,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17010,-510,5,-2.91,120151355,6999,222.61,17370,17500,16960,22750,12270,17520,17168.40,23.17,0,-597,17820,17670,17370,17220,16920,17745,17295,50,5230,500,12960,10,1,10000000,1701,4.44,0.46,12,0.07,3830.00,37344.00,23550,20240425,-27.77,16710,20250204,1.80,18580,-8.45,20250110,16710,1.80,20250204,23550,-27.77,20240425,16710,1.80,20250204,0.09,Y,036800,500,50 억,,2317172,N,N,773,N,00,N
20250407,150417,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17080,-440,5,-2.51,101663345,5914,188.10,17370,17500,16960,22750,12270,17520,17190.28,23.17,0,-523,17820,17670,17370,17220,16920,17745,17295,50,5230,500,12960,10,1,10000000,1708,4.46,0.46,12,0.06,3830.00,37344.00,23550,20240425,-27.47,16710,20250204,2.21,18580,-8.07,20250110,16710,2.21,20250204,23550,-27.47,20240425,16710,2.21,20250204,0.09,Y,036800,500,50 억,,2317172,N,N,204,N,00,N
20250407,140416,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17080,-440,5,-2.51,88157955,5124,162.98,17370,17500,16960,22750,12270,17520,17204.91,23.17,0,-649,17820,17670,17370,17220,16920,17745,17295,50,5230,500,12960,10,1,10000000,1708,4.46,0.46,12,0.05,3830.00,37344.00,23550,20240425,-27.47,16710,20250204,2.21,18580,-8.07,20250110,16710,2.21,20250204,23550,-27.47,20240425,16710,2.21,20250204,0.09,Y,036800,500,50 억,,2317172,N,N,204,N,00,N
20250407,130414,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17290,-230,5,-1.31,73792455,4293,136.55,17370,17500,16960,22750,12270,17520,17189.02,23.17,0,-608,17820,17670,17370,17220,16920,17745,17295,50,5230,500,12960,10,1,10000000,1729,4.51,0.46,12,0.04,3830.00,37344.00,23550,20240425,-26.58,16710,20250204,3.47,18580,-6.94,20250110,16710,3.47,20250204,23550,-26.58,20240425,16710,3.47,20250204,0.09,Y,036800,500,50 억,,2317172,N,N,204,N,00,N
20250407,120414,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17060,-460,5,-2.63,65550195,3816,121.37,17370,17500,16960,22750,12270,17520,17177.72,23.17,0,-559,17820,17670,17370,17220,16920,17745,17295,50,5230,500,12960,10,1,10000000,1706,4.45,0.46,12,0.04,3830.00,37344.00,23550,20240425,-27.56,16710,20250204,2.09,18580,-8.18,20250110,16710,2.09,20250204,23550,-27.56,20240425,16710,2.09,20250204,0.09,Y,036800,500,50 억,,2317172,N,N,204,N,00,N
20250407,110415,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17100,-420,5,-2.40,30456555,1775,56.46,17370,17500,16960,22750,12270,17520,17158.62,23.17,0,-309,17820,17670,17370,17220,16920,17745,17295,50,5230,500,12960,10,1,10000000,1710,4.46,0.46,12,0.02,3830.00,37344.00,23550,20240425,-27.39,16710,20250204,2.33,18580,-7.97,20250110,16710,2.33,20250204,23550,-27.39,20240425,16710,2.33,20250204,0.09,Y,036800,500,50 억,,2317172,N,N,204,N,00,N
20250407,100416,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17110,-410,5,-2.34,16967435,985,31.33,17370,17500,17050,22750,12270,17520,17225.82,23.17,0,-129,17820,17670,17370,17220,16920,17745,17295,50,5230,500,12960,10,1,10000000,1711,4.47,0.46,12,0.01,3830.00,37344.00,23550,20240425,-27.35,16710,20250204,2.39,18580,-7.91,20250110,16710,2.39,20250204,23550,-27.35,20240425,16710,2.39,20250204,0.09,Y,036800,500,50 억,,2317172,N,N,204,N,00,N
20250407,090415,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17300,-220,5,-1.26,2620010,151,4.80,17370,17500,17300,22750,12270,17520,17351.06,23.17,0,-64,17820,17670,17370,17220,16920,17745,17295,50,5230,500,12960,10,1,10000000,1730,4.52,0.46,12,0.00,3830.00,37344.00,23550,20240425,-26.54,16710,20250204,3.53,18580,-6.89,20250110,16710,3.53,20250204,23550,-26.54,20240425,16710,3.53,20250204,0.09,Y,036800,500,50 억,,2317172,N,N,204,N,00,N
20250404,160414,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17520,150,2,0.86,54078800,3144,232.72,17300,17520,17070,22550,12160,17370,17200.53,23.17,0,-60,17530,17450,17380,17300,17230,17490,17340,50,5180,500,12850,10,1,10000000,1752,4.57,0.47,12,0.03,3830.00,37344.00,23550,20240425,-25.61,16710,20250204,4.85,18580,-5.71,20250110,16710,4.85,20250204,23550,-25.61,20240425,16710,4.85,20250204,0.09,Y,036800,500,50 억,,2317263,N,N,204,N,00,N
20250404,150417,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17200,-170,5,-0.98,49138210,2861,211.77,17300,17360,17070,22550,12160,17370,17175.19,23.17,0,-75,17530,17450,17380,17300,17230,17490,17340,50,5180,500,12850,10,1,10000000,1720,4.49,0.46,12,0.03,3830.00,37344.00,23550,20240425,-26.96,16710,20250204,2.93,18580,-7.43,20250110,16710,2.93,20250204,23550,-26.96,20240425,16710,2.93,20250204,0.09,Y,036800,500,50 억,,2317263,N,N,56,N,00,N
20250404,140419,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17090,-280,5,-1.61,30640770,1778,131.61,17300,17360,17070,22550,12160,17370,17233.28,23.17,0,-95,17530,17450,17380,17300,17230,17490,17340,50,5180,500,12850,10,1,10000000,1709,4.46,0.46,12,0.02,3830.00,37344.00,23550,20240425,-27.43,16710,20250204,2.27,18580,-8.02,20250110,16710,2.27,20250204,23550,-27.43,20240425,16710,2.27,20250204,0.09,Y,036800,500,50 억,,2317263,N,N,56,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 20250407 160414 55 60.00 KOSDAQ 통신 N N N Y 60 N 17010 -510 5 -2.91 120151355 6999 222.61 17370 17500 16960 22750 12270 17520 17168.40 23.17 0 -597 17820 17670 17370 17220 16920 17745 17295 50 5230 500 12960 10 1 10000000 1701 4.44 0.46 12 0.07 3830.00 37344.00 23550 20240425 -27.77 16710 20250204 1.80 18580 -8.45 20250110 16710 1.80 20250204 23550 -27.77 20240425 16710 1.80 20250204 0.09 Y 036800 500 50 억 2317172 N N 773 N 00 N
3 20250407 150417 55 60.00 KOSDAQ 통신 N N N Y 60 N 17080 -440 5 -2.51 101663345 5914 188.10 17370 17500 16960 22750 12270 17520 17190.28 23.17 0 -523 17820 17670 17370 17220 16920 17745 17295 50 5230 500 12960 10 1 10000000 1708 4.46 0.46 12 0.06 3830.00 37344.00 23550 20240425 -27.47 16710 20250204 2.21 18580 -8.07 20250110 16710 2.21 20250204 23550 -27.47 20240425 16710 2.21 20250204 0.09 Y 036800 500 50 억 2317172 N N 204 N 00 N
4 20250407 140416 55 60.00 KOSDAQ 통신 N N N Y 60 N 17080 -440 5 -2.51 88157955 5124 162.98 17370 17500 16960 22750 12270 17520 17204.91 23.17 0 -649 17820 17670 17370 17220 16920 17745 17295 50 5230 500 12960 10 1 10000000 1708 4.46 0.46 12 0.05 3830.00 37344.00 23550 20240425 -27.47 16710 20250204 2.21 18580 -8.07 20250110 16710 2.21 20250204 23550 -27.47 20240425 16710 2.21 20250204 0.09 Y 036800 500 50 억 2317172 N N 204 N 00 N
5 20250407 130414 55 60.00 KOSDAQ 통신 N N N Y 60 N 17290 -230 5 -1.31 73792455 4293 136.55 17370 17500 16960 22750 12270 17520 17189.02 23.17 0 -608 17820 17670 17370 17220 16920 17745 17295 50 5230 500 12960 10 1 10000000 1729 4.51 0.46 12 0.04 3830.00 37344.00 23550 20240425 -26.58 16710 20250204 3.47 18580 -6.94 20250110 16710 3.47 20250204 23550 -26.58 20240425 16710 3.47 20250204 0.09 Y 036800 500 50 억 2317172 N N 204 N 00 N
6 20250407 120414 55 60.00 KOSDAQ 통신 N N N Y 60 N 17060 -460 5 -2.63 65550195 3816 121.37 17370 17500 16960 22750 12270 17520 17177.72 23.17 0 -559 17820 17670 17370 17220 16920 17745 17295 50 5230 500 12960 10 1 10000000 1706 4.45 0.46 12 0.04 3830.00 37344.00 23550 20240425 -27.56 16710 20250204 2.09 18580 -8.18 20250110 16710 2.09 20250204 23550 -27.56 20240425 16710 2.09 20250204 0.09 Y 036800 500 50 억 2317172 N N 204 N 00 N
7 20250407 110415 55 60.00 KOSDAQ 통신 N N N Y 60 N 17100 -420 5 -2.40 30456555 1775 56.46 17370 17500 16960 22750 12270 17520 17158.62 23.17 0 -309 17820 17670 17370 17220 16920 17745 17295 50 5230 500 12960 10 1 10000000 1710 4.46 0.46 12 0.02 3830.00 37344.00 23550 20240425 -27.39 16710 20250204 2.33 18580 -7.97 20250110 16710 2.33 20250204 23550 -27.39 20240425 16710 2.33 20250204 0.09 Y 036800 500 50 억 2317172 N N 204 N 00 N
8 20250407 100416 55 60.00 KOSDAQ 통신 N N N Y 60 N 17110 -410 5 -2.34 16967435 985 31.33 17370 17500 17050 22750 12270 17520 17225.82 23.17 0 -129 17820 17670 17370 17220 16920 17745 17295 50 5230 500 12960 10 1 10000000 1711 4.47 0.46 12 0.01 3830.00 37344.00 23550 20240425 -27.35 16710 20250204 2.39 18580 -7.91 20250110 16710 2.39 20250204 23550 -27.35 20240425 16710 2.39 20250204 0.09 Y 036800 500 50 억 2317172 N N 204 N 00 N
9 20250407 090415 55 60.00 KOSDAQ 통신 N N N Y 60 N 17300 -220 5 -1.26 2620010 151 4.80 17370 17500 17300 22750 12270 17520 17351.06 23.17 0 -64 17820 17670 17370 17220 16920 17745 17295 50 5230 500 12960 10 1 10000000 1730 4.52 0.46 12 0.00 3830.00 37344.00 23550 20240425 -26.54 16710 20250204 3.53 18580 -6.89 20250110 16710 3.53 20250204 23550 -26.54 20240425 16710 3.53 20250204 0.09 Y 036800 500 50 억 2317172 N N 204 N 00 N
10 20250404 160414 55 60.00 KOSDAQ 통신 N N N Y 60 N 17520 150 2 0.86 54078800 3144 232.72 17300 17520 17070 22550 12160 17370 17200.53 23.17 0 -60 17530 17450 17380 17300 17230 17490 17340 50 5180 500 12850 10 1 10000000 1752 4.57 0.47 12 0.03 3830.00 37344.00 23550 20240425 -25.61 16710 20250204 4.85 18580 -5.71 20250110 16710 4.85 20250204 23550 -25.61 20240425 16710 4.85 20250204 0.09 Y 036800 500 50 억 2317263 N N 204 N 00 N
11 20250404 150417 55 60.00 KOSDAQ 통신 N N N Y 60 N 17200 -170 5 -0.98 49138210 2861 211.77 17300 17360 17070 22550 12160 17370 17175.19 23.17 0 -75 17530 17450 17380 17300 17230 17490 17340 50 5180 500 12850 10 1 10000000 1720 4.49 0.46 12 0.03 3830.00 37344.00 23550 20240425 -26.96 16710 20250204 2.93 18580 -7.43 20250110 16710 2.93 20250204 23550 -26.96 20240425 16710 2.93 20250204 0.09 Y 036800 500 50 억 2317263 N N 56 N 00 N
12 20250404 140419 55 60.00 KOSDAQ 통신 N N N Y 60 N 17090 -280 5 -1.61 30640770 1778 131.61 17300 17360 17070 22550 12160 17370 17233.28 23.17 0 -95 17530 17450 17380 17300 17230 17490 17340 50 5180 500 12850 10 1 10000000 1709 4.46 0.46 12 0.02 3830.00 37344.00 23550 20240425 -27.43 16710 20250204 2.27 18580 -8.02 20250110 16710 2.27 20250204 23550 -27.43 20240425 16710 2.27 20250204 0.09 Y 036800 500 50 억 2317263 N N 56 N 00 N