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
052600/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
20250414,160514,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4050,10,2,0.25,205932319,50550,56.83,4055,4140,4040,5250,2830,4040,4073.83,4.25,0,7225,4126,4082,4011,3967,3896,4105,3990,58,1210,500,2580,5,1,11563700,468,13.68,1.25,12,0.44,296.00,3248.00,5660,20241128,-28.45,3250,20240805,24.62,4770,-15.09,20250106,3840,5.47,20250407,5660,-28.45,20241128,3250,24.62,20240805,2.15,Y,052600,500,57 억,,490917,N,N,0,N,00,N
20250414,150518,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4075,35,2,0.87,185150049,45424,51.07,4055,4140,4040,5250,2830,4040,4076.04,4.25,0,6637,4126,4082,4011,3967,3896,4105,3990,58,1210,500,2580,5,1,11563700,471,13.77,1.25,12,0.39,296.00,3248.00,5660,20241128,-28.00,3250,20240805,25.38,4770,-14.57,20250106,3840,6.12,20250407,5660,-28.00,20241128,3250,25.38,20240805,2.15,Y,052600,500,57 억,,490917,N,N,0,N,00,N
20250414,140517,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4075,35,2,0.87,175502989,43056,48.40,4055,4140,4040,5250,2830,4040,4076.16,4.25,0,6812,4126,4082,4011,3967,3896,4105,3990,58,1210,500,2580,5,1,11563700,471,13.77,1.25,12,0.37,296.00,3248.00,5660,20241128,-28.00,3250,20240805,25.38,4770,-14.57,20250106,3840,6.12,20250407,5660,-28.00,20241128,3250,25.38,20240805,2.15,Y,052600,500,57 억,,490917,N,N,0,N,00,N
20250414,130517,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4075,35,2,0.87,163646054,40135,45.12,4055,4140,4040,5250,2830,4040,4077.39,4.25,0,6056,4126,4082,4011,3967,3896,4105,3990,58,1210,500,2580,5,1,11563700,471,13.77,1.25,12,0.35,296.00,3248.00,5660,20241128,-28.00,3250,20240805,25.38,4770,-14.57,20250106,3840,6.12,20250407,5660,-28.00,20241128,3250,25.38,20240805,2.15,Y,052600,500,57 억,,490917,N,N,0,N,00,N
20250414,120519,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4090,50,2,1.24,140894929,34530,38.82,4055,4140,4045,5250,2830,4040,4080.36,4.25,0,4283,4126,4082,4011,3967,3896,4105,3990,58,1210,500,2580,5,1,11563700,473,13.82,1.26,12,0.30,296.00,3248.00,5660,20241128,-27.74,3250,20240805,25.85,4770,-14.26,20250106,3840,6.51,20250407,5660,-27.74,20241128,3250,25.85,20240805,2.15,Y,052600,500,57 억,,490917,N,N,0,N,00,N
20250414,110516,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4075,35,2,0.87,111468899,27284,30.67,4055,4140,4045,5250,2830,4040,4085.50,4.25,0,4041,4126,4082,4011,3967,3896,4105,3990,58,1210,500,2580,5,1,11563700,471,13.77,1.25,12,0.24,296.00,3248.00,5660,20241128,-28.00,3250,20240805,25.38,4770,-14.57,20250106,3840,6.12,20250407,5660,-28.00,20241128,3250,25.38,20240805,2.15,Y,052600,500,57 억,,490917,N,N,0,N,00,N
20250414,100517,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4110,70,2,1.73,71437139,17434,19.60,4055,4140,4055,5250,2830,4040,4097.58,4.25,0,2963,4126,4082,4011,3967,3896,4105,3990,58,1210,500,2580,5,1,11563700,475,13.89,1.27,12,0.15,296.00,3248.00,5660,20241128,-27.39,3250,20240805,26.46,4770,-13.84,20250106,3840,7.03,20250407,5660,-27.39,20241128,3250,26.46,20240805,2.15,Y,052600,500,57 억,,490917,N,N,0,N,00,N
20250414,090518,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4105,65,2,1.61,18004145,4434,4.98,4055,4105,4055,5250,2830,4040,4060.47,4.25,0,621,4126,4082,4011,3967,3896,4105,3990,58,1210,500,2580,5,1,11563700,475,13.87,1.26,12,0.04,296.00,3248.00,5660,20241128,-27.47,3250,20240805,26.31,4770,-13.94,20250106,3840,6.90,20250407,5660,-27.47,20241128,3250,26.31,20240805,2.15,Y,052600,500,57 억,,490917,N,N,0,N,00,N
20250411,160512,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4040,20,2,0.50,352590140,88066,186.44,4010,4055,3940,5220,2815,4020,4003.70,4.13,0,13256,4113,4066,4003,3956,3893,4090,3980,58,1200,500,2570,5,1,11563700,467,13.65,1.24,12,0.76,296.00,3248.00,5660,20241128,-28.62,3250,20240805,24.31,4770,-15.30,20250106,3840,5.21,20250407,5660,-28.62,20241128,3250,24.31,20240805,2.15,Y,052600,500,57 억,,477661,N,N,0,N,00,N
20250411,150515,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4030,10,2,0.25,313682655,78388,165.95,4010,4055,3940,5220,2815,4020,4001.67,4.13,0,13901,4113,4066,4003,3956,3893,4090,3980,58,1200,500,2570,5,1,11563700,466,13.61,1.24,12,0.68,296.00,3248.00,5660,20241128,-28.80,3250,20240805,24.00,4770,-15.51,20250106,3840,4.95,20250407,5660,-28.80,20241128,3250,24.00,20240805,2.15,Y,052600,500,57 억,,477661,N,N,0,N,00,N
20250411,140515,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4010,-10,5,-0.25,304558855,76114,161.14,4010,4055,3940,5220,2815,4020,4001.35,4.13,0,13324,4113,4066,4003,3956,3893,4090,3980,58,1200,500,2570,5,1,11563700,464,13.55,1.23,12,0.66,296.00,3248.00,5660,20241128,-29.15,3250,20240805,23.38,4770,-15.93,20250106,3840,4.43,20250407,5660,-29.15,20241128,3250,23.38,20240805,2.15,Y,052600,500,57 억,,477661,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 160514 57 100.00 KOSDAQ 통신 N N N N N 4050 10 2 0.25 205932319 50550 56.83 4055 4140 4040 5250 2830 4040 4073.83 4.25 0 7225 4126 4082 4011 3967 3896 4105 3990 58 1210 500 2580 5 1 11563700 468 13.68 1.25 12 0.44 296.00 3248.00 5660 20241128 -28.45 3250 20240805 24.62 4770 -15.09 20250106 3840 5.47 20250407 5660 -28.45 20241128 3250 24.62 20240805 2.15 Y 052600 500 57 억 490917 N N 0 N 00 N
3 20250414 150518 57 100.00 KOSDAQ 통신 N N N N N 4075 35 2 0.87 185150049 45424 51.07 4055 4140 4040 5250 2830 4040 4076.04 4.25 0 6637 4126 4082 4011 3967 3896 4105 3990 58 1210 500 2580 5 1 11563700 471 13.77 1.25 12 0.39 296.00 3248.00 5660 20241128 -28.00 3250 20240805 25.38 4770 -14.57 20250106 3840 6.12 20250407 5660 -28.00 20241128 3250 25.38 20240805 2.15 Y 052600 500 57 억 490917 N N 0 N 00 N
4 20250414 140517 57 100.00 KOSDAQ 통신 N N N N N 4075 35 2 0.87 175502989 43056 48.40 4055 4140 4040 5250 2830 4040 4076.16 4.25 0 6812 4126 4082 4011 3967 3896 4105 3990 58 1210 500 2580 5 1 11563700 471 13.77 1.25 12 0.37 296.00 3248.00 5660 20241128 -28.00 3250 20240805 25.38 4770 -14.57 20250106 3840 6.12 20250407 5660 -28.00 20241128 3250 25.38 20240805 2.15 Y 052600 500 57 억 490917 N N 0 N 00 N
5 20250414 130517 57 100.00 KOSDAQ 통신 N N N N N 4075 35 2 0.87 163646054 40135 45.12 4055 4140 4040 5250 2830 4040 4077.39 4.25 0 6056 4126 4082 4011 3967 3896 4105 3990 58 1210 500 2580 5 1 11563700 471 13.77 1.25 12 0.35 296.00 3248.00 5660 20241128 -28.00 3250 20240805 25.38 4770 -14.57 20250106 3840 6.12 20250407 5660 -28.00 20241128 3250 25.38 20240805 2.15 Y 052600 500 57 억 490917 N N 0 N 00 N
6 20250414 120519 57 100.00 KOSDAQ 통신 N N N N N 4090 50 2 1.24 140894929 34530 38.82 4055 4140 4045 5250 2830 4040 4080.36 4.25 0 4283 4126 4082 4011 3967 3896 4105 3990 58 1210 500 2580 5 1 11563700 473 13.82 1.26 12 0.30 296.00 3248.00 5660 20241128 -27.74 3250 20240805 25.85 4770 -14.26 20250106 3840 6.51 20250407 5660 -27.74 20241128 3250 25.85 20240805 2.15 Y 052600 500 57 억 490917 N N 0 N 00 N
7 20250414 110516 57 100.00 KOSDAQ 통신 N N N N N 4075 35 2 0.87 111468899 27284 30.67 4055 4140 4045 5250 2830 4040 4085.50 4.25 0 4041 4126 4082 4011 3967 3896 4105 3990 58 1210 500 2580 5 1 11563700 471 13.77 1.25 12 0.24 296.00 3248.00 5660 20241128 -28.00 3250 20240805 25.38 4770 -14.57 20250106 3840 6.12 20250407 5660 -28.00 20241128 3250 25.38 20240805 2.15 Y 052600 500 57 억 490917 N N 0 N 00 N
8 20250414 100517 57 100.00 KOSDAQ 통신 N N N N N 4110 70 2 1.73 71437139 17434 19.60 4055 4140 4055 5250 2830 4040 4097.58 4.25 0 2963 4126 4082 4011 3967 3896 4105 3990 58 1210 500 2580 5 1 11563700 475 13.89 1.27 12 0.15 296.00 3248.00 5660 20241128 -27.39 3250 20240805 26.46 4770 -13.84 20250106 3840 7.03 20250407 5660 -27.39 20241128 3250 26.46 20240805 2.15 Y 052600 500 57 억 490917 N N 0 N 00 N
9 20250414 090518 57 100.00 KOSDAQ 통신 N N N N N 4105 65 2 1.61 18004145 4434 4.98 4055 4105 4055 5250 2830 4040 4060.47 4.25 0 621 4126 4082 4011 3967 3896 4105 3990 58 1210 500 2580 5 1 11563700 475 13.87 1.26 12 0.04 296.00 3248.00 5660 20241128 -27.47 3250 20240805 26.31 4770 -13.94 20250106 3840 6.90 20250407 5660 -27.47 20241128 3250 26.31 20240805 2.15 Y 052600 500 57 억 490917 N N 0 N 00 N
10 20250411 160512 57 100.00 KOSDAQ 통신 N N N N N 4040 20 2 0.50 352590140 88066 186.44 4010 4055 3940 5220 2815 4020 4003.70 4.13 0 13256 4113 4066 4003 3956 3893 4090 3980 58 1200 500 2570 5 1 11563700 467 13.65 1.24 12 0.76 296.00 3248.00 5660 20241128 -28.62 3250 20240805 24.31 4770 -15.30 20250106 3840 5.21 20250407 5660 -28.62 20241128 3250 24.31 20240805 2.15 Y 052600 500 57 억 477661 N N 0 N 00 N
11 20250411 150515 57 100.00 KOSDAQ 통신 N N N N N 4030 10 2 0.25 313682655 78388 165.95 4010 4055 3940 5220 2815 4020 4001.67 4.13 0 13901 4113 4066 4003 3956 3893 4090 3980 58 1200 500 2570 5 1 11563700 466 13.61 1.24 12 0.68 296.00 3248.00 5660 20241128 -28.80 3250 20240805 24.00 4770 -15.51 20250106 3840 4.95 20250407 5660 -28.80 20241128 3250 24.00 20240805 2.15 Y 052600 500 57 억 477661 N N 0 N 00 N
12 20250411 140515 57 100.00 KOSDAQ 통신 N N N N N 4010 -10 5 -0.25 304558855 76114 161.14 4010 4055 3940 5220 2815 4020 4001.35 4.13 0 13324 4113 4066 4003 3956 3893 4090 3980 58 1200 500 2570 5 1 11563700 464 13.55 1.23 12 0.66 296.00 3248.00 5660 20241128 -29.15 3250 20240805 23.38 4770 -15.93 20250106 3840 4.43 20250407 5660 -29.15 20241128 3250 23.38 20240805 2.15 Y 052600 500 57 억 477661 N N 0 N 00 N