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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065530/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
20250407,160537,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,1205,-48,5,-3.83,98824259,81298,275.65,1231,1291,1156,1628,878,1253,1215.61,0.19,-2279,-2255,1290,1271,1251,1232,1212,1281,1242,264,375,500,870,1,1,52860000,637,21.14,0.75,12,0.15,57.00,1615.00,2145,20240326,-43.82,1156,20250407,4.24,1399,-13.87,20250124,1156,4.24,20250407,2025,-40.49,20240527,1156,4.24,20250407,0.89,Y,065530,500,264 억,,50232,N,N,0,N,00,N
20250407,150541,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,1240,-13,5,-1.04,88081854,72581,246.10,1231,1291,1156,1628,878,1253,1213.57,0.19,-2231,-2257,1290,1271,1251,1232,1212,1281,1242,264,375,500,870,1,1,52860000,655,21.75,0.77,12,0.14,57.00,1615.00,2145,20240326,-42.19,1156,20250407,7.27,1399,-11.37,20250124,1156,7.27,20250407,2025,-38.77,20240527,1156,7.27,20250407,0.89,Y,065530,500,264 억,,50280,N,N,0,N,00,N
20250407,140539,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,1207,-46,5,-3.67,70582021,58317,197.73,1231,1291,1156,1628,878,1253,1210.32,0.20,-981,-401,1290,1271,1251,1232,1212,1281,1242,264,375,500,870,1,1,52860000,638,21.18,0.75,12,0.11,57.00,1615.00,2145,20240326,-43.73,1156,20250407,4.41,1399,-13.72,20250124,1156,4.41,20250407,2025,-40.40,20240527,1156,4.41,20250407,0.89,Y,065530,500,264 억,,51530,N,N,0,N,00,N
20250407,130537,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,1199,-54,5,-4.31,68543156,56617,191.97,1231,1291,1156,1628,878,1253,1210.65,0.20,-951,634,1290,1271,1251,1232,1212,1281,1242,264,375,500,870,1,1,52860000,634,21.04,0.74,12,0.11,57.00,1615.00,2145,20240326,-44.10,1156,20250407,3.72,1399,-14.30,20250124,1156,3.72,20250407,2025,-40.79,20240527,1156,3.72,20250407,0.89,Y,065530,500,264 억,,51560,N,N,0,N,00,N
20250407,120538,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,1209,-44,5,-3.51,66201300,54665,185.35,1231,1291,1156,1628,878,1253,1211.04,0.20,-710,875,1290,1271,1251,1232,1212,1281,1242,264,375,500,870,1,1,52860000,639,21.21,0.75,12,0.10,57.00,1615.00,2145,20240326,-43.64,1156,20250407,4.58,1399,-13.58,20250124,1156,4.58,20250407,2025,-40.30,20240527,1156,4.58,20250407,0.89,Y,065530,500,264 억,,51801,N,N,0,N,00,N
20250407,110538,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,1192,-61,5,-4.87,64556241,53297,180.71,1231,1291,1156,1628,878,1253,1211.25,0.20,-640,1081,1290,1271,1251,1232,1212,1281,1242,264,375,500,870,1,1,52860000,630,20.91,0.74,12,0.10,57.00,1615.00,2145,20240326,-44.43,1156,20250407,3.11,1399,-14.80,20250124,1156,3.11,20250407,2025,-41.14,20240527,1156,3.11,20250407,0.89,Y,065530,500,264 억,,51871,N,N,0,N,00,N
20250407,100538,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,1206,-47,5,-3.75,53657640,44142,149.67,1231,1291,1156,1628,878,1253,1215.57,0.20,-671,311,1290,1271,1251,1232,1212,1281,1242,264,375,500,870,1,1,52860000,637,21.16,0.75,12,0.08,57.00,1615.00,2145,20240326,-43.78,1156,20250407,4.33,1399,-13.80,20250124,1156,4.33,20250407,2025,-40.44,20240527,1156,4.33,20250407,0.89,Y,065530,500,264 억,,51840,N,N,0,N,00,N
20250407,090538,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1230,-23,5,-1.84,5807434,4721,16.01,1231,1240,1220,1628,878,1253,1230.13,0.20,-101,267,1290,1271,1251,1232,1212,1281,1242,264,375,500,870,1,1,52860000,650,21.58,0.76,12,0.01,57.00,1615.00,2145,20240326,-42.66,1156,20241210,6.40,1399,-12.08,20250124,1220,0.82,20250407,2025,-39.26,20240527,1156,6.40,20241210,0.89,Y,065530,500,264 억,,52410,N,N,0,N,00,N
20250404,160536,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1253,1,2,0.08,35793162,28695,359.95,1252,1270,1231,1627,877,1252,1247.37,0.20,-384,-563,1260,1255,1249,1244,1238,1258,1247,264,375,500,870,1,1,52860000,662,21.98,0.78,12,0.05,57.00,1615.00,2165,20240325,-42.12,1156,20241210,8.39,1399,-10.44,20250124,1231,1.79,20250404,2025,-38.12,20240527,1156,8.39,20241210,0.90,Y,065530,500,264 억,,52511,N,N,0,N,00,N
20250404,150541,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1250,-2,5,-0.16,35525079,28481,357.26,1252,1270,1231,1627,877,1252,1247.33,0.20,-378,-557,1260,1255,1249,1244,1238,1258,1247,264,375,500,870,1,1,52860000,661,21.93,0.77,12,0.05,57.00,1615.00,2165,20240325,-42.26,1156,20241210,8.13,1399,-10.65,20250124,1231,1.54,20250404,2025,-38.27,20240527,1156,8.13,20241210,0.90,Y,065530,500,264 억,,52517,N,N,0,N,00,N
20250404,140543,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1259,7,2,0.56,34985791,28052,351.88,1252,1270,1231,1627,877,1252,1247.18,0.20,-182,-548,1260,1255,1249,1244,1238,1258,1247,264,375,500,870,1,1,52860000,666,22.09,0.78,12,0.05,57.00,1615.00,2165,20240325,-41.85,1156,20241210,8.91,1399,-10.01,20250124,1231,2.27,20250404,2025,-37.83,20240527,1156,8.91,20241210,0.90,Y,065530,500,264 억,,52713,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 20250407 160537 57 100.00 KOSDAQ 신저가 통신 N N N N N 1205 -48 5 -3.83 98824259 81298 275.65 1231 1291 1156 1628 878 1253 1215.61 0.19 -2279 -2255 1290 1271 1251 1232 1212 1281 1242 264 375 500 870 1 1 52860000 637 21.14 0.75 12 0.15 57.00 1615.00 2145 20240326 -43.82 1156 20250407 4.24 1399 -13.87 20250124 1156 4.24 20250407 2025 -40.49 20240527 1156 4.24 20250407 0.89 Y 065530 500 264 억 50232 N N 0 N 00 N
3 20250407 150541 57 100.00 KOSDAQ 신저가 통신 N N N N N 1240 -13 5 -1.04 88081854 72581 246.10 1231 1291 1156 1628 878 1253 1213.57 0.19 -2231 -2257 1290 1271 1251 1232 1212 1281 1242 264 375 500 870 1 1 52860000 655 21.75 0.77 12 0.14 57.00 1615.00 2145 20240326 -42.19 1156 20250407 7.27 1399 -11.37 20250124 1156 7.27 20250407 2025 -38.77 20240527 1156 7.27 20250407 0.89 Y 065530 500 264 억 50280 N N 0 N 00 N
4 20250407 140539 57 100.00 KOSDAQ 신저가 통신 N N N N N 1207 -46 5 -3.67 70582021 58317 197.73 1231 1291 1156 1628 878 1253 1210.32 0.20 -981 -401 1290 1271 1251 1232 1212 1281 1242 264 375 500 870 1 1 52860000 638 21.18 0.75 12 0.11 57.00 1615.00 2145 20240326 -43.73 1156 20250407 4.41 1399 -13.72 20250124 1156 4.41 20250407 2025 -40.40 20240527 1156 4.41 20250407 0.89 Y 065530 500 264 억 51530 N N 0 N 00 N
5 20250407 130537 57 100.00 KOSDAQ 신저가 통신 N N N N N 1199 -54 5 -4.31 68543156 56617 191.97 1231 1291 1156 1628 878 1253 1210.65 0.20 -951 634 1290 1271 1251 1232 1212 1281 1242 264 375 500 870 1 1 52860000 634 21.04 0.74 12 0.11 57.00 1615.00 2145 20240326 -44.10 1156 20250407 3.72 1399 -14.30 20250124 1156 3.72 20250407 2025 -40.79 20240527 1156 3.72 20250407 0.89 Y 065530 500 264 억 51560 N N 0 N 00 N
6 20250407 120538 57 100.00 KOSDAQ 신저가 통신 N N N N N 1209 -44 5 -3.51 66201300 54665 185.35 1231 1291 1156 1628 878 1253 1211.04 0.20 -710 875 1290 1271 1251 1232 1212 1281 1242 264 375 500 870 1 1 52860000 639 21.21 0.75 12 0.10 57.00 1615.00 2145 20240326 -43.64 1156 20250407 4.58 1399 -13.58 20250124 1156 4.58 20250407 2025 -40.30 20240527 1156 4.58 20250407 0.89 Y 065530 500 264 억 51801 N N 0 N 00 N
7 20250407 110538 57 100.00 KOSDAQ 신저가 통신 N N N N N 1192 -61 5 -4.87 64556241 53297 180.71 1231 1291 1156 1628 878 1253 1211.25 0.20 -640 1081 1290 1271 1251 1232 1212 1281 1242 264 375 500 870 1 1 52860000 630 20.91 0.74 12 0.10 57.00 1615.00 2145 20240326 -44.43 1156 20250407 3.11 1399 -14.80 20250124 1156 3.11 20250407 2025 -41.14 20240527 1156 3.11 20250407 0.89 Y 065530 500 264 억 51871 N N 0 N 00 N
8 20250407 100538 57 100.00 KOSDAQ 신저가 통신 N N N N N 1206 -47 5 -3.75 53657640 44142 149.67 1231 1291 1156 1628 878 1253 1215.57 0.20 -671 311 1290 1271 1251 1232 1212 1281 1242 264 375 500 870 1 1 52860000 637 21.16 0.75 12 0.08 57.00 1615.00 2145 20240326 -43.78 1156 20250407 4.33 1399 -13.80 20250124 1156 4.33 20250407 2025 -40.44 20240527 1156 4.33 20250407 0.89 Y 065530 500 264 억 51840 N N 0 N 00 N
9 20250407 090538 57 100.00 KOSDAQ 통신 N N N N N 1230 -23 5 -1.84 5807434 4721 16.01 1231 1240 1220 1628 878 1253 1230.13 0.20 -101 267 1290 1271 1251 1232 1212 1281 1242 264 375 500 870 1 1 52860000 650 21.58 0.76 12 0.01 57.00 1615.00 2145 20240326 -42.66 1156 20241210 6.40 1399 -12.08 20250124 1220 0.82 20250407 2025 -39.26 20240527 1156 6.40 20241210 0.89 Y 065530 500 264 억 52410 N N 0 N 00 N
10 20250404 160536 57 100.00 KOSDAQ 통신 N N N N N 1253 1 2 0.08 35793162 28695 359.95 1252 1270 1231 1627 877 1252 1247.37 0.20 -384 -563 1260 1255 1249 1244 1238 1258 1247 264 375 500 870 1 1 52860000 662 21.98 0.78 12 0.05 57.00 1615.00 2165 20240325 -42.12 1156 20241210 8.39 1399 -10.44 20250124 1231 1.79 20250404 2025 -38.12 20240527 1156 8.39 20241210 0.90 Y 065530 500 264 억 52511 N N 0 N 00 N
11 20250404 150541 57 100.00 KOSDAQ 통신 N N N N N 1250 -2 5 -0.16 35525079 28481 357.26 1252 1270 1231 1627 877 1252 1247.33 0.20 -378 -557 1260 1255 1249 1244 1238 1258 1247 264 375 500 870 1 1 52860000 661 21.93 0.77 12 0.05 57.00 1615.00 2165 20240325 -42.26 1156 20241210 8.13 1399 -10.65 20250124 1231 1.54 20250404 2025 -38.27 20240527 1156 8.13 20241210 0.90 Y 065530 500 264 억 52517 N N 0 N 00 N
12 20250404 140543 57 100.00 KOSDAQ 통신 N N N N N 1259 7 2 0.56 34985791 28052 351.88 1252 1270 1231 1627 877 1252 1247.18 0.20 -182 -548 1260 1255 1249 1244 1238 1258 1247 264 375 500 870 1 1 52860000 666 22.09 0.78 12 0.05 57.00 1615.00 2165 20240325 -41.85 1156 20241210 8.91 1399 -10.01 20250124 1231 2.27 20250404 2025 -37.83 20240527 1156 8.91 20241210 0.90 Y 065530 500 264 억 52713 N N 0 N 00 N