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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160547,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1194,-17,5,-1.40,62666926,52825,183.82,1190,1209,1174,1574,848,1211,1186.31,0.22,1576,1579,1237,1224,1207,1194,1177,1230,1200,264,363,500,840,1,1,52860000,631,20.95,0.74,12,0.10,57.00,1615.00,2060,20240401,-42.04,1115,20250408,7.09,1399,-14.65,20250124,1115,7.09,20250408,2025,-41.04,20240527,1115,7.09,20250408,0.78,Y,065530,500,264 억,,56960,N,N,0,N,00,N
20250411,150552,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1194,-17,5,-1.40,61317566,51694,179.88,1190,1209,1174,1574,848,1211,1186.16,0.22,1307,1346,1237,1224,1207,1194,1177,1230,1200,264,363,500,840,1,1,52860000,631,20.95,0.74,12,0.10,57.00,1615.00,2060,20240401,-42.04,1115,20250408,7.09,1399,-14.65,20250124,1115,7.09,20250408,2025,-41.04,20240527,1115,7.09,20250408,0.78,Y,065530,500,264 억,,56691,N,N,0,N,00,N
20250411,140551,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1197,-14,5,-1.16,41206186,34815,121.15,1190,1209,1174,1574,848,1211,1183.58,0.22,433,430,1237,1224,1207,1194,1177,1230,1200,264,363,500,840,1,1,52860000,633,21.00,0.74,12,0.07,57.00,1615.00,2060,20240401,-41.89,1115,20250408,7.35,1399,-14.44,20250124,1115,7.35,20250408,2025,-40.89,20240527,1115,7.35,20250408,0.78,Y,065530,500,264 억,,55817,N,N,0,N,00,N
20250411,130553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1198,-13,5,-1.07,39306662,33230,115.63,1190,1209,1174,1574,848,1211,1182.87,0.22,429,432,1237,1224,1207,1194,1177,1230,1200,264,363,500,840,1,1,52860000,633,21.02,0.74,12,0.06,57.00,1615.00,2060,20240401,-41.84,1115,20250408,7.44,1399,-14.37,20250124,1115,7.44,20250408,2025,-40.84,20240527,1115,7.44,20250408,0.78,Y,065530,500,264 억,,55813,N,N,0,N,00,N
20250411,120553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1187,-24,5,-1.98,32920146,27855,96.93,1190,1209,1174,1574,848,1211,1181.84,0.21,37,198,1237,1224,1207,1194,1177,1230,1200,264,363,500,840,1,1,52860000,627,20.82,0.73,12,0.05,57.00,1615.00,2060,20240401,-42.38,1115,20250408,6.46,1399,-15.15,20250124,1115,6.46,20250408,2025,-41.38,20240527,1115,6.46,20250408,0.78,Y,065530,500,264 억,,55421,N,N,0,N,00,N
20250411,110552,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1192,-19,5,-1.57,32649349,27627,96.13,1190,1209,1174,1574,848,1211,1181.79,0.21,70,210,1237,1224,1207,1194,1177,1230,1200,264,363,500,840,1,1,52860000,630,20.91,0.74,12,0.05,57.00,1615.00,2060,20240401,-42.14,1115,20250408,6.91,1399,-14.80,20250124,1115,6.91,20250408,2025,-41.14,20240527,1115,6.91,20250408,0.78,Y,065530,500,264 억,,55454,N,N,0,N,00,N
20250411,100553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1206,-5,5,-0.41,6955305,5845,20.34,1190,1209,1174,1574,848,1211,1189.96,0.21,276,-44,1237,1224,1207,1194,1177,1230,1200,264,363,500,840,1,1,52860000,637,21.16,0.75,12,0.01,57.00,1615.00,2060,20240401,-41.46,1115,20250408,8.16,1399,-13.80,20250124,1115,8.16,20250408,2025,-40.44,20240527,1115,8.16,20250408,0.78,Y,065530,500,264 억,,55660,N,N,0,N,00,N
20250411,090556,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1185,-26,5,-2.15,3632474,3060,10.65,1190,1190,1174,1574,848,1211,1187.08,0.21,174,127,1237,1224,1207,1194,1177,1230,1200,264,363,500,840,1,1,52860000,626,20.79,0.73,12,0.01,57.00,1615.00,2060,20240401,-42.48,1115,20250408,6.28,1399,-15.30,20250124,1115,6.28,20250408,2025,-41.48,20240527,1115,6.28,20250408,0.78,Y,065530,500,264 억,,55558,N,N,0,N,00,N
20250410,160549,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1211,35,2,2.98,21855413,18060,80.53,1190,1220,1190,1528,824,1176,1210.16,0.21,2051,2045,1212,1194,1185,1167,1158,1189,1162,264,352,500,820,1,1,52860000,640,21.25,0.75,12,0.03,57.00,1615.00,2075,20240329,-41.64,1115,20250408,8.61,1399,-13.44,20250124,1115,8.61,20250408,2025,-40.20,20240527,1115,8.61,20250408,0.90,Y,065530,500,264 억,,55384,N,N,0,N,00,N
20250410,150552,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1204,28,2,2.38,20791336,17181,76.61,1190,1220,1190,1528,824,1176,1210.14,0.21,2005,1999,1212,1194,1185,1167,1158,1189,1162,264,352,500,820,1,1,52860000,636,21.12,0.75,12,0.03,57.00,1615.00,2075,20240329,-41.98,1115,20250408,7.98,1399,-13.94,20250124,1115,7.98,20250408,2025,-40.54,20240527,1115,7.98,20250408,0.90,Y,065530,500,264 억,,55338,N,N,0,N,00,N
20250410,140550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1213,37,2,3.15,19417200,16037,71.51,1190,1220,1190,1528,824,1176,1210.78,0.21,1953,1821,1212,1194,1185,1167,1158,1189,1162,264,352,500,820,1,1,52860000,641,21.28,0.75,12,0.03,57.00,1615.00,2075,20240329,-41.54,1115,20250408,8.79,1399,-13.30,20250124,1115,8.79,20250408,2025,-40.10,20240527,1115,8.79,20250408,0.90,Y,065530,500,264 억,,55286,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 20250411 160547 57 100.00 KOSDAQ 통신 N N N N N 1194 -17 5 -1.40 62666926 52825 183.82 1190 1209 1174 1574 848 1211 1186.31 0.22 1576 1579 1237 1224 1207 1194 1177 1230 1200 264 363 500 840 1 1 52860000 631 20.95 0.74 12 0.10 57.00 1615.00 2060 20240401 -42.04 1115 20250408 7.09 1399 -14.65 20250124 1115 7.09 20250408 2025 -41.04 20240527 1115 7.09 20250408 0.78 Y 065530 500 264 억 56960 N N 0 N 00 N
3 20250411 150552 57 100.00 KOSDAQ 통신 N N N N N 1194 -17 5 -1.40 61317566 51694 179.88 1190 1209 1174 1574 848 1211 1186.16 0.22 1307 1346 1237 1224 1207 1194 1177 1230 1200 264 363 500 840 1 1 52860000 631 20.95 0.74 12 0.10 57.00 1615.00 2060 20240401 -42.04 1115 20250408 7.09 1399 -14.65 20250124 1115 7.09 20250408 2025 -41.04 20240527 1115 7.09 20250408 0.78 Y 065530 500 264 억 56691 N N 0 N 00 N
4 20250411 140551 57 100.00 KOSDAQ 통신 N N N N N 1197 -14 5 -1.16 41206186 34815 121.15 1190 1209 1174 1574 848 1211 1183.58 0.22 433 430 1237 1224 1207 1194 1177 1230 1200 264 363 500 840 1 1 52860000 633 21.00 0.74 12 0.07 57.00 1615.00 2060 20240401 -41.89 1115 20250408 7.35 1399 -14.44 20250124 1115 7.35 20250408 2025 -40.89 20240527 1115 7.35 20250408 0.78 Y 065530 500 264 억 55817 N N 0 N 00 N
5 20250411 130553 57 100.00 KOSDAQ 통신 N N N N N 1198 -13 5 -1.07 39306662 33230 115.63 1190 1209 1174 1574 848 1211 1182.87 0.22 429 432 1237 1224 1207 1194 1177 1230 1200 264 363 500 840 1 1 52860000 633 21.02 0.74 12 0.06 57.00 1615.00 2060 20240401 -41.84 1115 20250408 7.44 1399 -14.37 20250124 1115 7.44 20250408 2025 -40.84 20240527 1115 7.44 20250408 0.78 Y 065530 500 264 억 55813 N N 0 N 00 N
6 20250411 120553 57 100.00 KOSDAQ 통신 N N N N N 1187 -24 5 -1.98 32920146 27855 96.93 1190 1209 1174 1574 848 1211 1181.84 0.21 37 198 1237 1224 1207 1194 1177 1230 1200 264 363 500 840 1 1 52860000 627 20.82 0.73 12 0.05 57.00 1615.00 2060 20240401 -42.38 1115 20250408 6.46 1399 -15.15 20250124 1115 6.46 20250408 2025 -41.38 20240527 1115 6.46 20250408 0.78 Y 065530 500 264 억 55421 N N 0 N 00 N
7 20250411 110552 57 100.00 KOSDAQ 통신 N N N N N 1192 -19 5 -1.57 32649349 27627 96.13 1190 1209 1174 1574 848 1211 1181.79 0.21 70 210 1237 1224 1207 1194 1177 1230 1200 264 363 500 840 1 1 52860000 630 20.91 0.74 12 0.05 57.00 1615.00 2060 20240401 -42.14 1115 20250408 6.91 1399 -14.80 20250124 1115 6.91 20250408 2025 -41.14 20240527 1115 6.91 20250408 0.78 Y 065530 500 264 억 55454 N N 0 N 00 N
8 20250411 100553 57 100.00 KOSDAQ 통신 N N N N N 1206 -5 5 -0.41 6955305 5845 20.34 1190 1209 1174 1574 848 1211 1189.96 0.21 276 -44 1237 1224 1207 1194 1177 1230 1200 264 363 500 840 1 1 52860000 637 21.16 0.75 12 0.01 57.00 1615.00 2060 20240401 -41.46 1115 20250408 8.16 1399 -13.80 20250124 1115 8.16 20250408 2025 -40.44 20240527 1115 8.16 20250408 0.78 Y 065530 500 264 억 55660 N N 0 N 00 N
9 20250411 090556 57 100.00 KOSDAQ 통신 N N N N N 1185 -26 5 -2.15 3632474 3060 10.65 1190 1190 1174 1574 848 1211 1187.08 0.21 174 127 1237 1224 1207 1194 1177 1230 1200 264 363 500 840 1 1 52860000 626 20.79 0.73 12 0.01 57.00 1615.00 2060 20240401 -42.48 1115 20250408 6.28 1399 -15.30 20250124 1115 6.28 20250408 2025 -41.48 20240527 1115 6.28 20250408 0.78 Y 065530 500 264 억 55558 N N 0 N 00 N
10 20250410 160549 57 100.00 KOSDAQ 통신 N N N N N 1211 35 2 2.98 21855413 18060 80.53 1190 1220 1190 1528 824 1176 1210.16 0.21 2051 2045 1212 1194 1185 1167 1158 1189 1162 264 352 500 820 1 1 52860000 640 21.25 0.75 12 0.03 57.00 1615.00 2075 20240329 -41.64 1115 20250408 8.61 1399 -13.44 20250124 1115 8.61 20250408 2025 -40.20 20240527 1115 8.61 20250408 0.90 Y 065530 500 264 억 55384 N N 0 N 00 N
11 20250410 150552 57 100.00 KOSDAQ 통신 N N N N N 1204 28 2 2.38 20791336 17181 76.61 1190 1220 1190 1528 824 1176 1210.14 0.21 2005 1999 1212 1194 1185 1167 1158 1189 1162 264 352 500 820 1 1 52860000 636 21.12 0.75 12 0.03 57.00 1615.00 2075 20240329 -41.98 1115 20250408 7.98 1399 -13.94 20250124 1115 7.98 20250408 2025 -40.54 20240527 1115 7.98 20250408 0.90 Y 065530 500 264 억 55338 N N 0 N 00 N
12 20250410 140550 57 100.00 KOSDAQ 통신 N N N N N 1213 37 2 3.15 19417200 16037 71.51 1190 1220 1190 1528 824 1176 1210.78 0.21 1953 1821 1212 1194 1185 1167 1158 1189 1162 264 352 500 820 1 1 52860000 641 21.28 0.75 12 0.03 57.00 1615.00 2075 20240329 -41.54 1115 20250408 8.79 1399 -13.30 20250124 1115 8.79 20250408 2025 -40.10 20240527 1115 8.79 20250408 0.90 Y 065530 500 264 억 55286 N N 0 N 00 N