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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
065530/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1274,20,2,1.59,30077530,23799,55.28,1240,1300,1237,1630,878,1254,1263.58,0.21,439,437,1282,1267,1249,1234,1216,1270,1237,264,376,500,870,1,1,52860000,673,22.35,0.79,12,0.05,57.00,1615.00,2315,20240322,-44.97,1156,20241210,10.21,1399,-8.93,20250124,1231,3.49,20250331,2060,-38.16,20240401,1156,10.21,20241210,0.92,Y,065530,500,264 억,,54360,N,N,0,N,00,N
20250401,150528,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1274,20,2,1.59,27658204,21900,50.87,1240,1300,1237,1630,878,1254,1262.93,0.21,455,453,1282,1267,1249,1234,1216,1270,1237,264,376,500,870,1,1,52860000,673,22.35,0.79,12,0.04,57.00,1615.00,2315,20240322,-44.97,1156,20241210,10.21,1399,-8.93,20250124,1231,3.49,20250331,2060,-38.16,20240401,1156,10.21,20241210,0.92,Y,065530,500,264 억,,54376,N,N,0,N,00,N
20250401,140528,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1274,20,2,1.59,27466033,21749,50.52,1240,1300,1237,1630,878,1254,1262.86,0.21,455,453,1282,1267,1249,1234,1216,1270,1237,264,376,500,870,1,1,52860000,673,22.35,0.79,12,0.04,57.00,1615.00,2315,20240322,-44.97,1156,20241210,10.21,1399,-8.93,20250124,1231,3.49,20250331,2060,-38.16,20240401,1156,10.21,20241210,0.92,Y,065530,500,264 억,,54376,N,N,0,N,00,N
20250401,130529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1272,18,2,1.44,26308142,20836,48.40,1240,1300,1237,1630,878,1254,1262.63,0.21,401,399,1282,1267,1249,1234,1216,1270,1237,264,376,500,870,1,1,52860000,672,22.32,0.79,12,0.04,57.00,1615.00,2315,20240322,-45.05,1156,20241210,10.03,1399,-9.08,20250124,1231,3.33,20250331,2060,-38.25,20240401,1156,10.03,20241210,0.92,Y,065530,500,264 억,,54322,N,N,0,N,00,N
20250401,120530,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1261,7,2,0.56,21220178,16812,39.05,1240,1300,1237,1630,878,1254,1262.20,0.21,332,306,1282,1267,1249,1234,1216,1270,1237,264,376,500,870,1,1,52860000,667,22.12,0.78,12,0.03,57.00,1615.00,2315,20240322,-45.53,1156,20241210,9.08,1399,-9.86,20250124,1231,2.44,20250331,2060,-38.79,20240401,1156,9.08,20241210,0.92,Y,065530,500,264 억,,54253,N,N,0,N,00,N
20250401,110526,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1259,5,2,0.40,20562931,16292,37.85,1240,1300,1237,1630,878,1254,1262.15,0.21,534,292,1282,1267,1249,1234,1216,1270,1237,264,376,500,870,1,1,52860000,666,22.09,0.78,12,0.03,57.00,1615.00,2315,20240322,-45.62,1156,20241210,8.91,1399,-10.01,20250124,1231,2.27,20250331,2060,-38.88,20240401,1156,8.91,20241210,0.92,Y,065530,500,264 억,,54455,N,N,0,N,00,N
20250401,100521,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1257,3,2,0.24,19094928,15124,35.13,1240,1300,1237,1630,878,1254,1262.56,0.21,288,286,1282,1267,1249,1234,1216,1270,1237,264,376,500,870,1,1,52860000,664,22.05,0.78,12,0.03,57.00,1615.00,2315,20240322,-45.70,1156,20241210,8.74,1399,-10.15,20250124,1231,2.11,20250331,2060,-38.98,20240401,1156,8.74,20241210,0.92,Y,065530,500,264 억,,54209,N,N,0,N,00,N
20250401,090522,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,46,2,3.67,16008928,12673,29.44,1240,1300,1237,1630,878,1254,1263.23,0.21,85,83,1282,1267,1249,1234,1216,1270,1237,264,376,500,870,1,1,52860000,687,22.81,0.80,12,0.02,57.00,1615.00,2315,20240322,-43.84,1156,20241210,12.46,1399,-7.08,20250124,1231,5.61,20250331,2060,-36.89,20240401,1156,12.46,20241210,0.92,Y,065530,500,264 억,,54006,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 20250401 160529 57 100.00 KOSDAQ 통신 N N N N N 1274 20 2 1.59 30077530 23799 55.28 1240 1300 1237 1630 878 1254 1263.58 0.21 439 437 1282 1267 1249 1234 1216 1270 1237 264 376 500 870 1 1 52860000 673 22.35 0.79 12 0.05 57.00 1615.00 2315 20240322 -44.97 1156 20241210 10.21 1399 -8.93 20250124 1231 3.49 20250331 2060 -38.16 20240401 1156 10.21 20241210 0.92 Y 065530 500 264 억 54360 N N 0 N 00 N
3 20250401 150528 57 100.00 KOSDAQ 통신 N N N N N 1274 20 2 1.59 27658204 21900 50.87 1240 1300 1237 1630 878 1254 1262.93 0.21 455 453 1282 1267 1249 1234 1216 1270 1237 264 376 500 870 1 1 52860000 673 22.35 0.79 12 0.04 57.00 1615.00 2315 20240322 -44.97 1156 20241210 10.21 1399 -8.93 20250124 1231 3.49 20250331 2060 -38.16 20240401 1156 10.21 20241210 0.92 Y 065530 500 264 억 54376 N N 0 N 00 N
4 20250401 140528 57 100.00 KOSDAQ 통신 N N N N N 1274 20 2 1.59 27466033 21749 50.52 1240 1300 1237 1630 878 1254 1262.86 0.21 455 453 1282 1267 1249 1234 1216 1270 1237 264 376 500 870 1 1 52860000 673 22.35 0.79 12 0.04 57.00 1615.00 2315 20240322 -44.97 1156 20241210 10.21 1399 -8.93 20250124 1231 3.49 20250331 2060 -38.16 20240401 1156 10.21 20241210 0.92 Y 065530 500 264 억 54376 N N 0 N 00 N
5 20250401 130529 57 100.00 KOSDAQ 통신 N N N N N 1272 18 2 1.44 26308142 20836 48.40 1240 1300 1237 1630 878 1254 1262.63 0.21 401 399 1282 1267 1249 1234 1216 1270 1237 264 376 500 870 1 1 52860000 672 22.32 0.79 12 0.04 57.00 1615.00 2315 20240322 -45.05 1156 20241210 10.03 1399 -9.08 20250124 1231 3.33 20250331 2060 -38.25 20240401 1156 10.03 20241210 0.92 Y 065530 500 264 억 54322 N N 0 N 00 N
6 20250401 120530 57 100.00 KOSDAQ 통신 N N N N N 1261 7 2 0.56 21220178 16812 39.05 1240 1300 1237 1630 878 1254 1262.20 0.21 332 306 1282 1267 1249 1234 1216 1270 1237 264 376 500 870 1 1 52860000 667 22.12 0.78 12 0.03 57.00 1615.00 2315 20240322 -45.53 1156 20241210 9.08 1399 -9.86 20250124 1231 2.44 20250331 2060 -38.79 20240401 1156 9.08 20241210 0.92 Y 065530 500 264 억 54253 N N 0 N 00 N
7 20250401 110526 57 100.00 KOSDAQ 통신 N N N N N 1259 5 2 0.40 20562931 16292 37.85 1240 1300 1237 1630 878 1254 1262.15 0.21 534 292 1282 1267 1249 1234 1216 1270 1237 264 376 500 870 1 1 52860000 666 22.09 0.78 12 0.03 57.00 1615.00 2315 20240322 -45.62 1156 20241210 8.91 1399 -10.01 20250124 1231 2.27 20250331 2060 -38.88 20240401 1156 8.91 20241210 0.92 Y 065530 500 264 억 54455 N N 0 N 00 N
8 20250401 100521 57 100.00 KOSDAQ 통신 N N N N N 1257 3 2 0.24 19094928 15124 35.13 1240 1300 1237 1630 878 1254 1262.56 0.21 288 286 1282 1267 1249 1234 1216 1270 1237 264 376 500 870 1 1 52860000 664 22.05 0.78 12 0.03 57.00 1615.00 2315 20240322 -45.70 1156 20241210 8.74 1399 -10.15 20250124 1231 2.11 20250331 2060 -38.98 20240401 1156 8.74 20241210 0.92 Y 065530 500 264 억 54209 N N 0 N 00 N
9 20250401 090522 57 100.00 KOSDAQ 통신 N N N N N 1300 46 2 3.67 16008928 12673 29.44 1240 1300 1237 1630 878 1254 1263.23 0.21 85 83 1282 1267 1249 1234 1216 1270 1237 264 376 500 870 1 1 52860000 687 22.81 0.80 12 0.02 57.00 1615.00 2315 20240322 -43.84 1156 20241210 12.46 1399 -7.08 20250124 1231 5.61 20250331 2060 -36.89 20240401 1156 12.46 20241210 0.92 Y 065530 500 264 억 54006 N N 0 N 00 N