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
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
20250414,160423,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18000,150,2,0.84,57979880,3234,73.62,17750,18000,17550,23200,12500,17850,17928.23,23.27,0,-324,18150,18000,17750,17600,17350,17875,17475,50,5350,500,13200,10,1,10000000,1800,4.70,0.48,12,0.03,3830.00,37344.00,23550,20240425,-23.57,16710,20250204,7.72,18580,-3.12,20250110,16710,7.72,20250204,23550,-23.57,20240425,16710,7.72,20250204,0.09,Y,036800,500,50 억,,2327036,N,N,206,N,00,N
20250414,150426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17980,130,2,0.73,41341370,2309,52.56,17750,17990,17550,23200,12500,17850,17904.45,23.27,0,-294,18150,18000,17750,17600,17350,17875,17475,50,5350,500,13200,10,1,10000000,1798,4.69,0.48,12,0.02,3830.00,37344.00,23550,20240425,-23.65,16710,20250204,7.60,18580,-3.23,20250110,16710,7.60,20250204,23550,-23.65,20240425,16710,7.60,20250204,0.09,Y,036800,500,50 억,,2327036,N,N,351,N,00,N
20250414,140425,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17980,130,2,0.73,30052340,1681,38.27,17750,17990,17550,23200,12500,17850,17877.66,23.27,0,-267,18150,18000,17750,17600,17350,17875,17475,50,5350,500,13200,10,1,10000000,1798,4.69,0.48,12,0.02,3830.00,37344.00,23550,20240425,-23.65,16710,20250204,7.60,18580,-3.23,20250110,16710,7.60,20250204,23550,-23.65,20240425,16710,7.60,20250204,0.09,Y,036800,500,50 억,,2327036,N,N,351,N,00,N
20250414,130426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17990,140,2,0.78,21274080,1192,27.13,17750,17990,17550,23200,12500,17850,17847.38,23.27,0,-181,18150,18000,17750,17600,17350,17875,17475,50,5350,500,13200,10,1,10000000,1799,4.70,0.48,12,0.01,3830.00,37344.00,23550,20240425,-23.61,16710,20250204,7.66,18580,-3.18,20250110,16710,7.66,20250204,23550,-23.61,20240425,16710,7.66,20250204,0.09,Y,036800,500,50 억,,2327036,N,N,351,N,00,N
20250414,120427,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17850,0,3,0.00,11286410,634,14.43,17750,17850,17550,23200,12500,17850,17801.91,23.27,0,-145,18150,18000,17750,17600,17350,17875,17475,50,5350,500,13200,10,1,10000000,1785,4.66,0.48,12,0.01,3830.00,37344.00,23550,20240425,-24.20,16710,20250204,6.82,18580,-3.93,20250110,16710,6.82,20250204,23550,-24.20,20240425,16710,6.82,20250204,0.09,Y,036800,500,50 억,,2327036,N,N,351,N,00,N
20250414,110424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17850,0,3,0.00,7512390,422,9.61,17750,17850,17550,23200,12500,17850,17801.87,23.27,0,-145,18150,18000,17750,17600,17350,17875,17475,50,5350,500,13200,10,1,10000000,1785,4.66,0.48,12,0.00,3830.00,37344.00,23550,20240425,-24.20,16710,20250204,6.82,18580,-3.93,20250110,16710,6.82,20250204,23550,-24.20,20240425,16710,6.82,20250204,0.09,Y,036800,500,50 억,,2327036,N,N,351,N,00,N
20250414,100426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17840,-10,5,-0.06,3427670,193,4.39,17750,17850,17550,23200,12500,17850,17759.95,23.27,0,-118,18150,18000,17750,17600,17350,17875,17475,50,5350,500,13200,10,1,10000000,1784,4.66,0.48,12,0.00,3830.00,37344.00,23550,20240425,-24.25,16710,20250204,6.76,18580,-3.98,20250110,16710,6.76,20250204,23550,-24.25,20240425,16710,6.76,20250204,0.09,Y,036800,500,50 억,,2327036,N,N,351,N,00,N
20250414,090426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17850,0,3,0.00,497700,28,0.64,17750,17850,17750,23200,12500,17850,17775.00,23.27,0,0,18150,18000,17750,17600,17350,17875,17475,50,5350,500,13200,10,1,10000000,1785,4.66,0.48,12,0.00,3830.00,37344.00,23550,20240425,-24.20,16710,20250204,6.82,18580,-3.93,20250110,16710,6.82,20250204,23550,-24.20,20240425,16710,6.82,20250204,0.09,Y,036800,500,50 억,,2327036,N,N,351,N,00,N
20250411,160422,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17850,-100,5,-0.56,78089340,4393,47.48,17900,17900,17500,23300,12570,17950,17775.86,23.28,0,-623,18563,18256,17783,17476,17003,18410,17630,50,5350,500,13280,10,1,10000000,1785,4.66,0.48,12,0.04,3830.00,37344.00,23550,20240425,-24.20,16710,20250204,6.82,18580,-3.93,20250110,16710,6.82,20250204,23550,-24.20,20240425,16710,6.82,20250204,0.09,Y,036800,500,50 억,,2327660,N,N,351,N,00,N
20250411,150425,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17890,-60,5,-0.33,75015420,4221,45.62,17900,17900,17500,23300,12570,17950,17771.95,23.28,0,-583,18563,18256,17783,17476,17003,18410,17630,50,5350,500,13280,10,1,10000000,1789,4.67,0.48,12,0.04,3830.00,37344.00,23550,20240425,-24.03,16710,20250204,7.06,18580,-3.71,20250110,16710,7.06,20250204,23550,-24.03,20240425,16710,7.06,20250204,0.09,Y,036800,500,50 억,,2327660,N,N,97,N,00,N
20250411,140425,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17900,-50,5,-0.28,61153830,3446,37.24,17900,17900,17500,23300,12570,17950,17746.32,23.28,0,-510,18563,18256,17783,17476,17003,18410,17630,50,5350,500,13280,10,1,10000000,1790,4.67,0.48,12,0.03,3830.00,37344.00,23550,20240425,-23.99,16710,20250204,7.12,18580,-3.66,20250110,16710,7.12,20250204,23550,-23.99,20240425,16710,7.12,20250204,0.09,Y,036800,500,50 억,,2327660,N,N,97,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 160423 55 60.00 KOSDAQ 통신 N N N Y 60 N 18000 150 2 0.84 57979880 3234 73.62 17750 18000 17550 23200 12500 17850 17928.23 23.27 0 -324 18150 18000 17750 17600 17350 17875 17475 50 5350 500 13200 10 1 10000000 1800 4.70 0.48 12 0.03 3830.00 37344.00 23550 20240425 -23.57 16710 20250204 7.72 18580 -3.12 20250110 16710 7.72 20250204 23550 -23.57 20240425 16710 7.72 20250204 0.09 Y 036800 500 50 억 2327036 N N 206 N 00 N
3 20250414 150426 55 60.00 KOSDAQ 통신 N N N Y 60 N 17980 130 2 0.73 41341370 2309 52.56 17750 17990 17550 23200 12500 17850 17904.45 23.27 0 -294 18150 18000 17750 17600 17350 17875 17475 50 5350 500 13200 10 1 10000000 1798 4.69 0.48 12 0.02 3830.00 37344.00 23550 20240425 -23.65 16710 20250204 7.60 18580 -3.23 20250110 16710 7.60 20250204 23550 -23.65 20240425 16710 7.60 20250204 0.09 Y 036800 500 50 억 2327036 N N 351 N 00 N
4 20250414 140425 55 60.00 KOSDAQ 통신 N N N Y 60 N 17980 130 2 0.73 30052340 1681 38.27 17750 17990 17550 23200 12500 17850 17877.66 23.27 0 -267 18150 18000 17750 17600 17350 17875 17475 50 5350 500 13200 10 1 10000000 1798 4.69 0.48 12 0.02 3830.00 37344.00 23550 20240425 -23.65 16710 20250204 7.60 18580 -3.23 20250110 16710 7.60 20250204 23550 -23.65 20240425 16710 7.60 20250204 0.09 Y 036800 500 50 억 2327036 N N 351 N 00 N
5 20250414 130426 55 60.00 KOSDAQ 통신 N N N Y 60 N 17990 140 2 0.78 21274080 1192 27.13 17750 17990 17550 23200 12500 17850 17847.38 23.27 0 -181 18150 18000 17750 17600 17350 17875 17475 50 5350 500 13200 10 1 10000000 1799 4.70 0.48 12 0.01 3830.00 37344.00 23550 20240425 -23.61 16710 20250204 7.66 18580 -3.18 20250110 16710 7.66 20250204 23550 -23.61 20240425 16710 7.66 20250204 0.09 Y 036800 500 50 억 2327036 N N 351 N 00 N
6 20250414 120427 55 60.00 KOSDAQ 통신 N N N Y 60 N 17850 0 3 0.00 11286410 634 14.43 17750 17850 17550 23200 12500 17850 17801.91 23.27 0 -145 18150 18000 17750 17600 17350 17875 17475 50 5350 500 13200 10 1 10000000 1785 4.66 0.48 12 0.01 3830.00 37344.00 23550 20240425 -24.20 16710 20250204 6.82 18580 -3.93 20250110 16710 6.82 20250204 23550 -24.20 20240425 16710 6.82 20250204 0.09 Y 036800 500 50 억 2327036 N N 351 N 00 N
7 20250414 110424 55 60.00 KOSDAQ 통신 N N N Y 60 N 17850 0 3 0.00 7512390 422 9.61 17750 17850 17550 23200 12500 17850 17801.87 23.27 0 -145 18150 18000 17750 17600 17350 17875 17475 50 5350 500 13200 10 1 10000000 1785 4.66 0.48 12 0.00 3830.00 37344.00 23550 20240425 -24.20 16710 20250204 6.82 18580 -3.93 20250110 16710 6.82 20250204 23550 -24.20 20240425 16710 6.82 20250204 0.09 Y 036800 500 50 억 2327036 N N 351 N 00 N
8 20250414 100426 55 60.00 KOSDAQ 통신 N N N Y 60 N 17840 -10 5 -0.06 3427670 193 4.39 17750 17850 17550 23200 12500 17850 17759.95 23.27 0 -118 18150 18000 17750 17600 17350 17875 17475 50 5350 500 13200 10 1 10000000 1784 4.66 0.48 12 0.00 3830.00 37344.00 23550 20240425 -24.25 16710 20250204 6.76 18580 -3.98 20250110 16710 6.76 20250204 23550 -24.25 20240425 16710 6.76 20250204 0.09 Y 036800 500 50 억 2327036 N N 351 N 00 N
9 20250414 090426 55 60.00 KOSDAQ 통신 N N N Y 60 N 17850 0 3 0.00 497700 28 0.64 17750 17850 17750 23200 12500 17850 17775.00 23.27 0 0 18150 18000 17750 17600 17350 17875 17475 50 5350 500 13200 10 1 10000000 1785 4.66 0.48 12 0.00 3830.00 37344.00 23550 20240425 -24.20 16710 20250204 6.82 18580 -3.93 20250110 16710 6.82 20250204 23550 -24.20 20240425 16710 6.82 20250204 0.09 Y 036800 500 50 억 2327036 N N 351 N 00 N
10 20250411 160422 55 60.00 KOSDAQ 통신 N N N Y 60 N 17850 -100 5 -0.56 78089340 4393 47.48 17900 17900 17500 23300 12570 17950 17775.86 23.28 0 -623 18563 18256 17783 17476 17003 18410 17630 50 5350 500 13280 10 1 10000000 1785 4.66 0.48 12 0.04 3830.00 37344.00 23550 20240425 -24.20 16710 20250204 6.82 18580 -3.93 20250110 16710 6.82 20250204 23550 -24.20 20240425 16710 6.82 20250204 0.09 Y 036800 500 50 억 2327660 N N 351 N 00 N
11 20250411 150425 55 60.00 KOSDAQ 통신 N N N Y 60 N 17890 -60 5 -0.33 75015420 4221 45.62 17900 17900 17500 23300 12570 17950 17771.95 23.28 0 -583 18563 18256 17783 17476 17003 18410 17630 50 5350 500 13280 10 1 10000000 1789 4.67 0.48 12 0.04 3830.00 37344.00 23550 20240425 -24.03 16710 20250204 7.06 18580 -3.71 20250110 16710 7.06 20250204 23550 -24.03 20240425 16710 7.06 20250204 0.09 Y 036800 500 50 억 2327660 N N 97 N 00 N
12 20250411 140425 55 60.00 KOSDAQ 통신 N N N Y 60 N 17900 -50 5 -0.28 61153830 3446 37.24 17900 17900 17500 23300 12570 17950 17746.32 23.28 0 -510 18563 18256 17783 17476 17003 18410 17630 50 5350 500 13280 10 1 10000000 1790 4.67 0.48 12 0.03 3830.00 37344.00 23550 20240425 -23.99 16710 20250204 7.12 18580 -3.66 20250110 16710 7.12 20250204 23550 -23.99 20240425 16710 7.12 20250204 0.09 Y 036800 500 50 억 2327660 N N 97 N 00 N