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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160751,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31950,-150,5,-0.47,134982050,4211,56.71,32600,32650,31850,41700,22500,32100,32054.95,2.36,0,20,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1020,11.37,0.73,12,0.13,2809.00,43599.00,38600,20250306,-17.23,18170,20240805,75.84,38600,-17.23,20250306,20200,58.17,20250102,38600,-17.23,20250306,18170,75.84,20240805,0.68,Y,115310,500,15 억,,75393,N,N,173,N,00,N
20250417,150758,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32100,0,3,0.00,126182200,3936,53.00,32600,32650,31850,41700,22500,32100,32058.49,2.36,0,81,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1025,11.43,0.74,12,0.12,2809.00,43599.00,38600,20250306,-16.84,18170,20240805,76.66,38600,-16.84,20250306,20200,58.91,20250102,38600,-16.84,20250306,18170,76.66,20240805,0.68,Y,115310,500,15 억,,75393,N,N,90,N,00,N
20250417,140801,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32050,-50,5,-0.16,124963850,3898,52.49,32600,32650,31850,41700,22500,32100,32058.45,2.36,0,109,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1023,11.41,0.74,12,0.12,2809.00,43599.00,38600,20250306,-16.97,18170,20240805,76.39,38600,-16.97,20250306,20200,58.66,20250102,38600,-16.97,20250306,18170,76.39,20240805,0.68,Y,115310,500,15 억,,75393,N,N,90,N,00,N
20250417,130759,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31850,-250,5,-0.78,123558550,3854,51.90,32600,32650,31850,41700,22500,32100,32059.82,2.36,0,91,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1017,11.34,0.73,12,0.12,2809.00,43599.00,38600,20250306,-17.49,18170,20240805,75.29,38600,-17.49,20250306,20200,57.67,20250102,38600,-17.49,20250306,18170,75.29,20240805,0.68,Y,115310,500,15 억,,75393,N,N,90,N,00,N
20250417,120758,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32100,0,3,0.00,81514400,2538,34.18,32600,32650,32000,41700,22500,32100,32117.57,2.36,0,156,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1025,11.43,0.74,12,0.08,2809.00,43599.00,38600,20250306,-16.84,18170,20240805,76.66,38600,-16.84,20250306,20200,58.91,20250102,38600,-16.84,20250306,18170,76.66,20240805,0.68,Y,115310,500,15 억,,75393,N,N,90,N,00,N
20250417,110757,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32100,0,3,0.00,70894200,2207,29.72,32600,32650,32000,41700,22500,32100,32122.43,2.36,0,271,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1025,11.43,0.74,12,0.07,2809.00,43599.00,38600,20250306,-16.84,18170,20240805,76.66,38600,-16.84,20250306,20200,58.91,20250102,38600,-16.84,20250306,18170,76.66,20240805,0.68,Y,115310,500,15 억,,75393,N,N,90,N,00,N
20250417,100757,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32100,0,3,0.00,66947000,2084,28.06,32600,32650,32000,41700,22500,32100,32124.28,2.36,0,221,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1025,11.43,0.74,12,0.07,2809.00,43599.00,38600,20250306,-16.84,18170,20240805,76.66,38600,-16.84,20250306,20200,58.91,20250102,38600,-16.84,20250306,18170,76.66,20240805,0.68,Y,115310,500,15 억,,75393,N,N,90,N,00,N
20250417,090801,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32550,450,2,1.40,3678850,113,1.52,32600,32650,32550,41700,22500,32100,32556.19,2.36,0,-86,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1039,11.59,0.75,12,0.00,2809.00,43599.00,38600,20250306,-15.67,18170,20240805,79.14,38600,-15.67,20250306,20200,61.14,20250102,38600,-15.67,20250306,18170,79.14,20240805,0.68,Y,115310,500,15 억,,75393,N,N,90,N,00,N
20250416,160749,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32100,-700,5,-2.13,242309500,7426,111.57,33300,33300,32000,42600,23000,32800,32630.81,2.44,0,-2657,33733,33266,32733,32266,31733,33500,32500,16,9800,500,24270,50,1,3192883,1025,11.43,0.74,12,0.23,2809.00,43599.00,38600,20250306,-16.84,18170,20240805,76.66,38600,-16.84,20250306,20200,58.91,20250102,38600,-16.84,20250306,18170,76.66,20240805,0.65,Y,115310,500,15 억,,78056,N,N,90,N,00,N
20250416,150757,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32000,-800,5,-2.44,239227750,7330,110.13,33300,33300,32000,42600,23000,32800,32636.80,2.44,0,-2574,33733,33266,32733,32266,31733,33500,32500,16,9800,500,24270,50,1,3192883,1022,11.39,0.73,12,0.23,2809.00,43599.00,38600,20250306,-17.10,18170,20240805,76.11,38600,-17.10,20250306,20200,58.42,20250102,38600,-17.10,20250306,18170,76.11,20240805,0.65,Y,115310,500,15 억,,78056,N,N,197,N,00,N
20250416,140757,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32650,-150,5,-0.46,198099800,6059,91.03,33300,33300,32550,42600,23000,32800,32695.13,2.44,0,-2055,33733,33266,32733,32266,31733,33500,32500,16,9800,500,24270,50,1,3192883,1042,11.62,0.75,12,0.19,2809.00,43599.00,38600,20250306,-15.41,18170,20240805,79.69,38600,-15.41,20250306,20200,61.63,20250102,38600,-15.41,20250306,18170,79.69,20240805,0.65,Y,115310,500,15 억,,78056,N,N,197,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 20250417 160751 57 100.00 KOSDAQ 통신 N N N N N 31950 -150 5 -0.47 134982050 4211 56.71 32600 32650 31850 41700 22500 32100 32054.95 2.36 0 20 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1020 11.37 0.73 12 0.13 2809.00 43599.00 38600 20250306 -17.23 18170 20240805 75.84 38600 -17.23 20250306 20200 58.17 20250102 38600 -17.23 20250306 18170 75.84 20240805 0.68 Y 115310 500 15 억 75393 N N 173 N 00 N
3 20250417 150758 57 100.00 KOSDAQ 통신 N N N N N 32100 0 3 0.00 126182200 3936 53.00 32600 32650 31850 41700 22500 32100 32058.49 2.36 0 81 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1025 11.43 0.74 12 0.12 2809.00 43599.00 38600 20250306 -16.84 18170 20240805 76.66 38600 -16.84 20250306 20200 58.91 20250102 38600 -16.84 20250306 18170 76.66 20240805 0.68 Y 115310 500 15 억 75393 N N 90 N 00 N
4 20250417 140801 57 100.00 KOSDAQ 통신 N N N N N 32050 -50 5 -0.16 124963850 3898 52.49 32600 32650 31850 41700 22500 32100 32058.45 2.36 0 109 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1023 11.41 0.74 12 0.12 2809.00 43599.00 38600 20250306 -16.97 18170 20240805 76.39 38600 -16.97 20250306 20200 58.66 20250102 38600 -16.97 20250306 18170 76.39 20240805 0.68 Y 115310 500 15 억 75393 N N 90 N 00 N
5 20250417 130759 57 100.00 KOSDAQ 통신 N N N N N 31850 -250 5 -0.78 123558550 3854 51.90 32600 32650 31850 41700 22500 32100 32059.82 2.36 0 91 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1017 11.34 0.73 12 0.12 2809.00 43599.00 38600 20250306 -17.49 18170 20240805 75.29 38600 -17.49 20250306 20200 57.67 20250102 38600 -17.49 20250306 18170 75.29 20240805 0.68 Y 115310 500 15 억 75393 N N 90 N 00 N
6 20250417 120758 57 100.00 KOSDAQ 통신 N N N N N 32100 0 3 0.00 81514400 2538 34.18 32600 32650 32000 41700 22500 32100 32117.57 2.36 0 156 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1025 11.43 0.74 12 0.08 2809.00 43599.00 38600 20250306 -16.84 18170 20240805 76.66 38600 -16.84 20250306 20200 58.91 20250102 38600 -16.84 20250306 18170 76.66 20240805 0.68 Y 115310 500 15 억 75393 N N 90 N 00 N
7 20250417 110757 57 100.00 KOSDAQ 통신 N N N N N 32100 0 3 0.00 70894200 2207 29.72 32600 32650 32000 41700 22500 32100 32122.43 2.36 0 271 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1025 11.43 0.74 12 0.07 2809.00 43599.00 38600 20250306 -16.84 18170 20240805 76.66 38600 -16.84 20250306 20200 58.91 20250102 38600 -16.84 20250306 18170 76.66 20240805 0.68 Y 115310 500 15 억 75393 N N 90 N 00 N
8 20250417 100757 57 100.00 KOSDAQ 통신 N N N N N 32100 0 3 0.00 66947000 2084 28.06 32600 32650 32000 41700 22500 32100 32124.28 2.36 0 221 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1025 11.43 0.74 12 0.07 2809.00 43599.00 38600 20250306 -16.84 18170 20240805 76.66 38600 -16.84 20250306 20200 58.91 20250102 38600 -16.84 20250306 18170 76.66 20240805 0.68 Y 115310 500 15 억 75393 N N 90 N 00 N
9 20250417 090801 57 100.00 KOSDAQ 통신 N N N N N 32550 450 2 1.40 3678850 113 1.52 32600 32650 32550 41700 22500 32100 32556.19 2.36 0 -86 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1039 11.59 0.75 12 0.00 2809.00 43599.00 38600 20250306 -15.67 18170 20240805 79.14 38600 -15.67 20250306 20200 61.14 20250102 38600 -15.67 20250306 18170 79.14 20240805 0.68 Y 115310 500 15 억 75393 N N 90 N 00 N
10 20250416 160749 57 100.00 KOSDAQ 통신 N N N N N 32100 -700 5 -2.13 242309500 7426 111.57 33300 33300 32000 42600 23000 32800 32630.81 2.44 0 -2657 33733 33266 32733 32266 31733 33500 32500 16 9800 500 24270 50 1 3192883 1025 11.43 0.74 12 0.23 2809.00 43599.00 38600 20250306 -16.84 18170 20240805 76.66 38600 -16.84 20250306 20200 58.91 20250102 38600 -16.84 20250306 18170 76.66 20240805 0.65 Y 115310 500 15 억 78056 N N 90 N 00 N
11 20250416 150757 57 100.00 KOSDAQ 통신 N N N N N 32000 -800 5 -2.44 239227750 7330 110.13 33300 33300 32000 42600 23000 32800 32636.80 2.44 0 -2574 33733 33266 32733 32266 31733 33500 32500 16 9800 500 24270 50 1 3192883 1022 11.39 0.73 12 0.23 2809.00 43599.00 38600 20250306 -17.10 18170 20240805 76.11 38600 -17.10 20250306 20200 58.42 20250102 38600 -17.10 20250306 18170 76.11 20240805 0.65 Y 115310 500 15 억 78056 N N 197 N 00 N
12 20250416 140757 57 100.00 KOSDAQ 통신 N N N N N 32650 -150 5 -0.46 198099800 6059 91.03 33300 33300 32550 42600 23000 32800 32695.13 2.44 0 -2055 33733 33266 32733 32266 31733 33500 32500 16 9800 500 24270 50 1 3192883 1042 11.62 0.75 12 0.19 2809.00 43599.00 38600 20250306 -15.41 18170 20240805 79.69 38600 -15.41 20250306 20200 61.63 20250102 38600 -15.41 20250306 18170 79.69 20240805 0.65 Y 115310 500 15 억 78056 N N 197 N 00 N