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
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
20250414,160745,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32700,2650,2,8.82,611013125,18858,334.48,31750,33400,31700,39050,21050,30050,32400.50,2.43,0,-1677,32216,31132,29566,28482,26916,31675,29025,16,9000,500,22230,50,1,3192883,1044,11.64,0.75,12,0.59,2809.00,43599.00,38600,20250306,-15.28,18170,20240805,79.97,38600,-15.28,20250306,20200,61.88,20250102,38600,-15.28,20250306,18170,79.97,20240805,0.64,Y,115310,500,15 억,,77542,N,N,271,N,00,N
20250414,150752,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32350,2300,2,7.65,572617625,17680,313.59,31750,33400,31700,39050,21050,30050,32387.87,2.43,0,-2090,32216,31132,29566,28482,26916,31675,29025,16,9000,500,22230,50,1,3192883,1033,11.52,0.74,12,0.55,2809.00,43599.00,38600,20250306,-16.19,18170,20240805,78.04,38600,-16.19,20250306,20200,60.15,20250102,38600,-16.19,20250306,18170,78.04,20240805,0.64,Y,115310,500,15 억,,77542,N,N,161,N,00,N
20250414,140750,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32400,2350,2,7.82,548040175,16922,300.14,31750,33400,31700,39050,21050,30050,32386.25,2.43,0,-1900,32216,31132,29566,28482,26916,31675,29025,16,9000,500,22230,50,1,3192883,1034,11.53,0.74,12,0.53,2809.00,43599.00,38600,20250306,-16.06,18170,20240805,78.32,38600,-16.06,20250306,20200,60.40,20250102,38600,-16.06,20250306,18170,78.32,20240805,0.64,Y,115310,500,15 억,,77542,N,N,161,N,00,N
20250414,130749,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32300,2250,2,7.49,535307125,16528,293.15,31750,33400,31700,39050,21050,30050,32387.89,2.43,0,-1760,32216,31132,29566,28482,26916,31675,29025,16,9000,500,22230,50,1,3192883,1031,11.50,0.74,12,0.52,2809.00,43599.00,38600,20250306,-16.32,18170,20240805,77.77,38600,-16.32,20250306,20200,59.90,20250102,38600,-16.32,20250306,18170,77.77,20240805,0.64,Y,115310,500,15 억,,77542,N,N,161,N,00,N
20250414,120751,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32200,2150,2,7.15,471456575,14553,258.12,31750,33400,31700,39050,21050,30050,32395.83,2.43,0,-1817,32216,31132,29566,28482,26916,31675,29025,16,9000,500,22230,50,1,3192883,1028,11.46,0.74,12,0.46,2809.00,43599.00,38600,20250306,-16.58,18170,20240805,77.22,38600,-16.58,20250306,20200,59.41,20250102,38600,-16.58,20250306,18170,77.22,20240805,0.64,Y,115310,500,15 억,,77542,N,N,161,N,00,N
20250414,110747,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31750,1700,2,5.66,438178925,13511,239.64,31750,33400,31750,39050,21050,30050,32431.27,2.43,0,-1422,32216,31132,29566,28482,26916,31675,29025,16,9000,500,22230,50,1,3192883,1014,11.30,0.73,12,0.42,2809.00,43599.00,38600,20250306,-17.75,18170,20240805,74.74,38600,-17.75,20250306,20200,57.18,20250102,38600,-17.75,20250306,18170,74.74,20240805,0.64,Y,115310,500,15 억,,77542,N,N,161,N,00,N
20250414,100749,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32000,1950,2,6.49,368296050,11328,200.92,31750,33400,31750,39050,21050,30050,32512.01,2.43,0,-1436,32216,31132,29566,28482,26916,31675,29025,16,9000,500,22230,50,1,3192883,1022,11.39,0.73,12,0.35,2809.00,43599.00,38600,20250306,-17.10,18170,20240805,76.11,38600,-17.10,20250306,20200,58.42,20250102,38600,-17.10,20250306,18170,76.11,20240805,0.64,Y,115310,500,15 억,,77542,N,N,161,N,00,N
20250414,090750,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32400,2350,2,7.82,197017250,6076,107.77,31750,33400,31750,39050,21050,30050,32425.49,2.43,0,-522,32216,31132,29566,28482,26916,31675,29025,16,9000,500,22230,50,1,3192883,1034,11.53,0.74,12,0.19,2809.00,43599.00,38600,20250306,-16.06,18170,20240805,78.32,38600,-16.06,20250306,20200,60.40,20250102,38600,-16.06,20250306,18170,78.32,20240805,0.64,Y,115310,500,15 억,,77542,N,N,161,N,00,N
20250411,160741,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,30050,1750,2,6.18,137421150,4665,88.29,28300,30650,28000,36750,19850,28300,29457.40,2.44,0,-296,32100,30200,29150,27250,26200,29675,26725,16,8450,500,20940,50,1,3192883,959,10.70,0.69,12,0.15,2809.00,43599.00,38600,20250306,-22.15,18170,20240805,65.38,38600,-22.15,20250306,20200,48.76,20250102,38600,-22.15,20250306,18170,65.38,20240805,0.62,Y,115310,500,15 억,,77836,N,N,161,N,00,N
20250411,150748,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29950,1650,2,5.83,93053250,3184,60.26,28300,30650,28000,36750,19850,28300,29225.27,2.44,0,-114,32100,30200,29150,27250,26200,29675,26725,16,8450,500,20940,50,1,3192883,956,10.66,0.69,12,0.10,2809.00,43599.00,38600,20250306,-22.41,18170,20240805,64.83,38600,-22.41,20250306,20200,48.27,20250102,38600,-22.41,20250306,18170,64.83,20240805,0.62,Y,115310,500,15 억,,77836,N,N,107,N,00,N
20250411,140747,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29000,700,2,2.47,34379750,1204,22.79,28300,29000,28000,36750,19850,28300,28554.61,2.44,0,-32,32100,30200,29150,27250,26200,29675,26725,16,8450,500,20940,50,1,3192883,926,10.32,0.67,12,0.04,2809.00,43599.00,38600,20250306,-24.87,18170,20240805,59.60,38600,-24.87,20250306,20200,43.56,20250102,38600,-24.87,20250306,18170,59.60,20240805,0.62,Y,115310,500,15 억,,77836,N,N,107,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 160745 57 100.00 KOSDAQ 통신 N N N N N 32700 2650 2 8.82 611013125 18858 334.48 31750 33400 31700 39050 21050 30050 32400.50 2.43 0 -1677 32216 31132 29566 28482 26916 31675 29025 16 9000 500 22230 50 1 3192883 1044 11.64 0.75 12 0.59 2809.00 43599.00 38600 20250306 -15.28 18170 20240805 79.97 38600 -15.28 20250306 20200 61.88 20250102 38600 -15.28 20250306 18170 79.97 20240805 0.64 Y 115310 500 15 억 77542 N N 271 N 00 N
3 20250414 150752 57 100.00 KOSDAQ 통신 N N N N N 32350 2300 2 7.65 572617625 17680 313.59 31750 33400 31700 39050 21050 30050 32387.87 2.43 0 -2090 32216 31132 29566 28482 26916 31675 29025 16 9000 500 22230 50 1 3192883 1033 11.52 0.74 12 0.55 2809.00 43599.00 38600 20250306 -16.19 18170 20240805 78.04 38600 -16.19 20250306 20200 60.15 20250102 38600 -16.19 20250306 18170 78.04 20240805 0.64 Y 115310 500 15 억 77542 N N 161 N 00 N
4 20250414 140750 57 100.00 KOSDAQ 통신 N N N N N 32400 2350 2 7.82 548040175 16922 300.14 31750 33400 31700 39050 21050 30050 32386.25 2.43 0 -1900 32216 31132 29566 28482 26916 31675 29025 16 9000 500 22230 50 1 3192883 1034 11.53 0.74 12 0.53 2809.00 43599.00 38600 20250306 -16.06 18170 20240805 78.32 38600 -16.06 20250306 20200 60.40 20250102 38600 -16.06 20250306 18170 78.32 20240805 0.64 Y 115310 500 15 억 77542 N N 161 N 00 N
5 20250414 130749 57 100.00 KOSDAQ 통신 N N N N N 32300 2250 2 7.49 535307125 16528 293.15 31750 33400 31700 39050 21050 30050 32387.89 2.43 0 -1760 32216 31132 29566 28482 26916 31675 29025 16 9000 500 22230 50 1 3192883 1031 11.50 0.74 12 0.52 2809.00 43599.00 38600 20250306 -16.32 18170 20240805 77.77 38600 -16.32 20250306 20200 59.90 20250102 38600 -16.32 20250306 18170 77.77 20240805 0.64 Y 115310 500 15 억 77542 N N 161 N 00 N
6 20250414 120751 57 100.00 KOSDAQ 통신 N N N N N 32200 2150 2 7.15 471456575 14553 258.12 31750 33400 31700 39050 21050 30050 32395.83 2.43 0 -1817 32216 31132 29566 28482 26916 31675 29025 16 9000 500 22230 50 1 3192883 1028 11.46 0.74 12 0.46 2809.00 43599.00 38600 20250306 -16.58 18170 20240805 77.22 38600 -16.58 20250306 20200 59.41 20250102 38600 -16.58 20250306 18170 77.22 20240805 0.64 Y 115310 500 15 억 77542 N N 161 N 00 N
7 20250414 110747 57 100.00 KOSDAQ 통신 N N N N N 31750 1700 2 5.66 438178925 13511 239.64 31750 33400 31750 39050 21050 30050 32431.27 2.43 0 -1422 32216 31132 29566 28482 26916 31675 29025 16 9000 500 22230 50 1 3192883 1014 11.30 0.73 12 0.42 2809.00 43599.00 38600 20250306 -17.75 18170 20240805 74.74 38600 -17.75 20250306 20200 57.18 20250102 38600 -17.75 20250306 18170 74.74 20240805 0.64 Y 115310 500 15 억 77542 N N 161 N 00 N
8 20250414 100749 57 100.00 KOSDAQ 통신 N N N N N 32000 1950 2 6.49 368296050 11328 200.92 31750 33400 31750 39050 21050 30050 32512.01 2.43 0 -1436 32216 31132 29566 28482 26916 31675 29025 16 9000 500 22230 50 1 3192883 1022 11.39 0.73 12 0.35 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 0.64 Y 115310 500 15 억 77542 N N 161 N 00 N
9 20250414 090750 57 100.00 KOSDAQ 통신 N N N N N 32400 2350 2 7.82 197017250 6076 107.77 31750 33400 31750 39050 21050 30050 32425.49 2.43 0 -522 32216 31132 29566 28482 26916 31675 29025 16 9000 500 22230 50 1 3192883 1034 11.53 0.74 12 0.19 2809.00 43599.00 38600 20250306 -16.06 18170 20240805 78.32 38600 -16.06 20250306 20200 60.40 20250102 38600 -16.06 20250306 18170 78.32 20240805 0.64 Y 115310 500 15 억 77542 N N 161 N 00 N
10 20250411 160741 57 100.00 KOSDAQ 통신 N N N N N 30050 1750 2 6.18 137421150 4665 88.29 28300 30650 28000 36750 19850 28300 29457.40 2.44 0 -296 32100 30200 29150 27250 26200 29675 26725 16 8450 500 20940 50 1 3192883 959 10.70 0.69 12 0.15 2809.00 43599.00 38600 20250306 -22.15 18170 20240805 65.38 38600 -22.15 20250306 20200 48.76 20250102 38600 -22.15 20250306 18170 65.38 20240805 0.62 Y 115310 500 15 억 77836 N N 161 N 00 N
11 20250411 150748 57 100.00 KOSDAQ 통신 N N N N N 29950 1650 2 5.83 93053250 3184 60.26 28300 30650 28000 36750 19850 28300 29225.27 2.44 0 -114 32100 30200 29150 27250 26200 29675 26725 16 8450 500 20940 50 1 3192883 956 10.66 0.69 12 0.10 2809.00 43599.00 38600 20250306 -22.41 18170 20240805 64.83 38600 -22.41 20250306 20200 48.27 20250102 38600 -22.41 20250306 18170 64.83 20240805 0.62 Y 115310 500 15 억 77836 N N 107 N 00 N
12 20250411 140747 57 100.00 KOSDAQ 통신 N N N N N 29000 700 2 2.47 34379750 1204 22.79 28300 29000 28000 36750 19850 28300 28554.61 2.44 0 -32 32100 30200 29150 27250 26200 29675 26725 16 8450 500 20940 50 1 3192883 926 10.32 0.67 12 0.04 2809.00 43599.00 38600 20250306 -24.87 18170 20240805 59.60 38600 -24.87 20250306 20200 43.56 20250102 38600 -24.87 20250306 18170 59.60 20240805 0.62 Y 115310 500 15 억 77836 N N 107 N 00 N