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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1570,0,3,0.00,42816497,27183,91.50,1556,1594,1556,2040,1099,1570,1575.12,0.86,1570,2179,1611,1590,1566,1545,1521,1578,1533,127,470,500,1000,1,1,25334636,398,-27.07,0.27,12,0.11,-58.00,5874.00,3260,20240617,-51.84,1421,20241209,10.49,2030,-22.66,20250131,1480,6.08,20250409,3260,-51.84,20240617,1421,10.49,20241209,1.78,Y,031310,500,126 억,,107344,N,N,0,N,00,N
20250414,150358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1584,14,2,0.89,32455152,20585,69.29,1556,1594,1556,2040,1099,1570,1576.64,0.86,938,2305,1611,1590,1566,1545,1521,1578,1533,127,470,500,1000,1,1,25334636,401,-27.31,0.27,12,0.08,-58.00,5874.00,3260,20240617,-51.41,1421,20241209,11.47,2030,-21.97,20250131,1480,7.03,20250409,3260,-51.41,20240617,1421,11.47,20241209,1.78,Y,031310,500,126 억,,106712,N,N,0,N,00,N
20250414,140357,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1574,4,2,0.25,28712648,18207,61.28,1556,1594,1556,2040,1099,1570,1577.01,0.86,774,2141,1611,1590,1566,1545,1521,1578,1533,127,470,500,1000,1,1,25334636,399,-27.14,0.27,12,0.07,-58.00,5874.00,3260,20240617,-51.72,1421,20241209,10.77,2030,-22.46,20250131,1480,6.35,20250409,3260,-51.72,20240617,1421,10.77,20241209,1.78,Y,031310,500,126 억,,106548,N,N,0,N,00,N
20250414,130357,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1587,17,2,1.08,22142008,14028,47.22,1556,1594,1556,2040,1099,1570,1578.42,0.85,315,315,1611,1590,1566,1545,1521,1578,1533,127,470,500,1000,1,1,25334636,402,-27.36,0.27,12,0.06,-58.00,5874.00,3260,20240617,-51.32,1421,20241209,11.68,2030,-21.82,20250131,1480,7.23,20250409,3260,-51.32,20240617,1421,11.68,20241209,1.78,Y,031310,500,126 억,,106089,N,N,0,N,00,N
20250414,120358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1585,15,2,0.96,21178714,13416,45.16,1556,1594,1556,2040,1099,1570,1578.62,0.85,273,273,1611,1590,1566,1545,1521,1578,1533,127,470,500,1000,1,1,25334636,402,-27.33,0.27,12,0.05,-58.00,5874.00,3260,20240617,-51.38,1421,20241209,11.54,2030,-21.92,20250131,1480,7.09,20250409,3260,-51.38,20240617,1421,11.54,20241209,1.78,Y,031310,500,126 억,,106047,N,N,0,N,00,N
20250414,110356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1589,19,2,1.21,16002161,10157,34.19,1556,1589,1556,2040,1099,1570,1575.48,0.85,-587,-587,1611,1590,1566,1545,1521,1578,1533,127,470,500,1000,1,1,25334636,403,-27.40,0.27,12,0.04,-58.00,5874.00,3260,20240617,-51.26,1421,20241209,11.82,2030,-21.72,20250131,1480,7.36,20250409,3260,-51.26,20240617,1421,11.82,20241209,1.78,Y,031310,500,126 억,,105187,N,N,0,N,00,N
20250414,100357,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1585,15,2,0.96,14299137,9083,30.57,1556,1589,1556,2040,1099,1570,1574.27,0.85,-603,-603,1611,1590,1566,1545,1521,1578,1533,127,470,500,1000,1,1,25334636,402,-27.33,0.27,12,0.04,-58.00,5874.00,3260,20240617,-51.38,1421,20241209,11.54,2030,-21.92,20250131,1480,7.09,20250409,3260,-51.38,20240617,1421,11.54,20241209,1.78,Y,031310,500,126 억,,105171,N,N,0,N,00,N
20250414,090357,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1585,15,2,0.96,2712281,1737,5.85,1556,1585,1556,2040,1099,1570,1561.47,0.85,-482,-482,1611,1590,1566,1545,1521,1578,1533,127,470,500,1000,1,1,25334636,402,-27.33,0.27,12,0.01,-58.00,5874.00,3260,20240617,-51.38,1421,20241209,11.54,2030,-21.92,20250131,1480,7.09,20250409,3260,-51.38,20240617,1421,11.54,20241209,1.78,Y,031310,500,126 억,,105292,N,N,0,N,00,N
20250411,160354,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1570,-4,5,-0.25,46469316,29670,179.74,1574,1587,1542,2045,1102,1574,1565.44,0.85,-969,-963,1651,1612,1558,1519,1465,1632,1539,127,471,500,1000,1,1,25334636,398,-27.07,0.27,12,0.12,-58.00,5874.00,3260,20240617,-51.84,1421,20241209,10.49,2030,-22.66,20250131,1480,6.08,20250409,3260,-51.84,20240617,1421,10.49,20241209,1.78,Y,031310,500,126 억,,105774,N,N,0,N,00,N
20250411,150356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1567,-7,5,-0.44,25227739,16160,97.90,1574,1582,1542,2045,1102,1574,1561.12,0.85,-968,-968,1651,1612,1558,1519,1465,1632,1539,127,471,500,1000,1,1,25334636,397,-27.02,0.27,12,0.06,-58.00,5874.00,3260,20240617,-51.93,1421,20241209,10.27,2030,-22.81,20250131,1480,5.88,20250409,3260,-51.93,20240617,1421,10.27,20241209,1.78,Y,031310,500,126 억,,105775,N,N,0,N,00,N
20250411,140356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1567,-7,5,-0.44,23546179,15086,91.39,1574,1582,1542,2045,1102,1574,1560.80,0.85,-934,-934,1651,1612,1558,1519,1465,1632,1539,127,471,500,1000,1,1,25334636,397,-27.02,0.27,12,0.06,-58.00,5874.00,3260,20240617,-51.93,1421,20241209,10.27,2030,-22.81,20250131,1480,5.88,20250409,3260,-51.93,20240617,1421,10.27,20241209,1.78,Y,031310,500,126 억,,105809,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 20250414 160355 57 100.00 KOSDAQ 통신 N N N N N 1570 0 3 0.00 42816497 27183 91.50 1556 1594 1556 2040 1099 1570 1575.12 0.86 1570 2179 1611 1590 1566 1545 1521 1578 1533 127 470 500 1000 1 1 25334636 398 -27.07 0.27 12 0.11 -58.00 5874.00 3260 20240617 -51.84 1421 20241209 10.49 2030 -22.66 20250131 1480 6.08 20250409 3260 -51.84 20240617 1421 10.49 20241209 1.78 Y 031310 500 126 억 107344 N N 0 N 00 N
3 20250414 150358 57 100.00 KOSDAQ 통신 N N N N N 1584 14 2 0.89 32455152 20585 69.29 1556 1594 1556 2040 1099 1570 1576.64 0.86 938 2305 1611 1590 1566 1545 1521 1578 1533 127 470 500 1000 1 1 25334636 401 -27.31 0.27 12 0.08 -58.00 5874.00 3260 20240617 -51.41 1421 20241209 11.47 2030 -21.97 20250131 1480 7.03 20250409 3260 -51.41 20240617 1421 11.47 20241209 1.78 Y 031310 500 126 억 106712 N N 0 N 00 N
4 20250414 140357 57 100.00 KOSDAQ 통신 N N N N N 1574 4 2 0.25 28712648 18207 61.28 1556 1594 1556 2040 1099 1570 1577.01 0.86 774 2141 1611 1590 1566 1545 1521 1578 1533 127 470 500 1000 1 1 25334636 399 -27.14 0.27 12 0.07 -58.00 5874.00 3260 20240617 -51.72 1421 20241209 10.77 2030 -22.46 20250131 1480 6.35 20250409 3260 -51.72 20240617 1421 10.77 20241209 1.78 Y 031310 500 126 억 106548 N N 0 N 00 N
5 20250414 130357 57 100.00 KOSDAQ 통신 N N N N N 1587 17 2 1.08 22142008 14028 47.22 1556 1594 1556 2040 1099 1570 1578.42 0.85 315 315 1611 1590 1566 1545 1521 1578 1533 127 470 500 1000 1 1 25334636 402 -27.36 0.27 12 0.06 -58.00 5874.00 3260 20240617 -51.32 1421 20241209 11.68 2030 -21.82 20250131 1480 7.23 20250409 3260 -51.32 20240617 1421 11.68 20241209 1.78 Y 031310 500 126 억 106089 N N 0 N 00 N
6 20250414 120358 57 100.00 KOSDAQ 통신 N N N N N 1585 15 2 0.96 21178714 13416 45.16 1556 1594 1556 2040 1099 1570 1578.62 0.85 273 273 1611 1590 1566 1545 1521 1578 1533 127 470 500 1000 1 1 25334636 402 -27.33 0.27 12 0.05 -58.00 5874.00 3260 20240617 -51.38 1421 20241209 11.54 2030 -21.92 20250131 1480 7.09 20250409 3260 -51.38 20240617 1421 11.54 20241209 1.78 Y 031310 500 126 억 106047 N N 0 N 00 N
7 20250414 110356 57 100.00 KOSDAQ 통신 N N N N N 1589 19 2 1.21 16002161 10157 34.19 1556 1589 1556 2040 1099 1570 1575.48 0.85 -587 -587 1611 1590 1566 1545 1521 1578 1533 127 470 500 1000 1 1 25334636 403 -27.40 0.27 12 0.04 -58.00 5874.00 3260 20240617 -51.26 1421 20241209 11.82 2030 -21.72 20250131 1480 7.36 20250409 3260 -51.26 20240617 1421 11.82 20241209 1.78 Y 031310 500 126 억 105187 N N 0 N 00 N
8 20250414 100357 57 100.00 KOSDAQ 통신 N N N N N 1585 15 2 0.96 14299137 9083 30.57 1556 1589 1556 2040 1099 1570 1574.27 0.85 -603 -603 1611 1590 1566 1545 1521 1578 1533 127 470 500 1000 1 1 25334636 402 -27.33 0.27 12 0.04 -58.00 5874.00 3260 20240617 -51.38 1421 20241209 11.54 2030 -21.92 20250131 1480 7.09 20250409 3260 -51.38 20240617 1421 11.54 20241209 1.78 Y 031310 500 126 억 105171 N N 0 N 00 N
9 20250414 090357 57 100.00 KOSDAQ 통신 N N N N N 1585 15 2 0.96 2712281 1737 5.85 1556 1585 1556 2040 1099 1570 1561.47 0.85 -482 -482 1611 1590 1566 1545 1521 1578 1533 127 470 500 1000 1 1 25334636 402 -27.33 0.27 12 0.01 -58.00 5874.00 3260 20240617 -51.38 1421 20241209 11.54 2030 -21.92 20250131 1480 7.09 20250409 3260 -51.38 20240617 1421 11.54 20241209 1.78 Y 031310 500 126 억 105292 N N 0 N 00 N
10 20250411 160354 57 100.00 KOSDAQ 통신 N N N N N 1570 -4 5 -0.25 46469316 29670 179.74 1574 1587 1542 2045 1102 1574 1565.44 0.85 -969 -963 1651 1612 1558 1519 1465 1632 1539 127 471 500 1000 1 1 25334636 398 -27.07 0.27 12 0.12 -58.00 5874.00 3260 20240617 -51.84 1421 20241209 10.49 2030 -22.66 20250131 1480 6.08 20250409 3260 -51.84 20240617 1421 10.49 20241209 1.78 Y 031310 500 126 억 105774 N N 0 N 00 N
11 20250411 150356 57 100.00 KOSDAQ 통신 N N N N N 1567 -7 5 -0.44 25227739 16160 97.90 1574 1582 1542 2045 1102 1574 1561.12 0.85 -968 -968 1651 1612 1558 1519 1465 1632 1539 127 471 500 1000 1 1 25334636 397 -27.02 0.27 12 0.06 -58.00 5874.00 3260 20240617 -51.93 1421 20241209 10.27 2030 -22.81 20250131 1480 5.88 20250409 3260 -51.93 20240617 1421 10.27 20241209 1.78 Y 031310 500 126 억 105775 N N 0 N 00 N
12 20250411 140356 57 100.00 KOSDAQ 통신 N N N N N 1567 -7 5 -0.44 23546179 15086 91.39 1574 1582 1542 2045 1102 1574 1560.80 0.85 -934 -934 1651 1612 1558 1519 1465 1632 1539 127 471 500 1000 1 1 25334636 397 -27.02 0.27 12 0.06 -58.00 5874.00 3260 20240617 -51.93 1421 20241209 10.27 2030 -22.81 20250131 1480 5.88 20250409 3260 -51.93 20240617 1421 10.27 20241209 1.78 Y 031310 500 126 억 105809 N N 0 N 00 N