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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160554,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1290,7,2,0.55,9377582,7315,46.94,1283,1290,1267,1667,899,1283,1281.97,0.25,-526,-525,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,682,22.63,0.80,12,0.01,57.00,1615.00,2025,20240527,-36.30,1115,20250408,15.70,1399,-7.79,20250124,1115,15.70,20250408,2025,-36.30,20240527,1115,15.70,20250408,0.69,Y,065530,500,264 억,,65312,N,N,0,N,00,N
20250422,150604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1289,6,2,0.47,5756113,4507,28.92,1283,1290,1267,1667,899,1283,1277.15,0.25,-441,-440,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,681,22.61,0.80,12,0.01,57.00,1615.00,2025,20240527,-36.35,1115,20250408,15.61,1399,-7.86,20250124,1115,15.61,20250408,2025,-36.35,20240527,1115,15.61,20250408,0.69,Y,065530,500,264 억,,65397,N,N,0,N,00,N
20250422,140603,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1279,-4,5,-0.31,3836192,3011,19.32,1283,1283,1267,1667,899,1283,1274.06,0.25,-447,-446,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,676,22.44,0.79,12,0.01,57.00,1615.00,2025,20240527,-36.84,1115,20250408,14.71,1399,-8.58,20250124,1115,14.71,20250408,2025,-36.84,20240527,1115,14.71,20250408,0.69,Y,065530,500,264 억,,65391,N,N,0,N,00,N
20250422,130602,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1279,-4,5,-0.31,3767126,2957,18.98,1283,1283,1267,1667,899,1283,1273.97,0.25,-449,-448,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,676,22.44,0.79,12,0.01,57.00,1615.00,2025,20240527,-36.84,1115,20250408,14.71,1399,-8.58,20250124,1115,14.71,20250408,2025,-36.84,20240527,1115,14.71,20250408,0.69,Y,065530,500,264 억,,65389,N,N,0,N,00,N
20250422,120603,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1275,-8,5,-0.62,2530345,1988,12.76,1283,1283,1267,1667,899,1283,1272.81,0.25,-451,-450,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,674,22.37,0.79,12,0.00,57.00,1615.00,2025,20240527,-37.04,1115,20250408,14.35,1399,-8.86,20250124,1115,14.35,20250408,2025,-37.04,20240527,1115,14.35,20250408,0.69,Y,065530,500,264 억,,65387,N,N,0,N,00,N
20250422,110603,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1277,-6,5,-0.47,1604884,1263,8.10,1283,1283,1267,1667,899,1283,1270.69,0.25,-122,-121,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,675,22.40,0.79,12,0.00,57.00,1615.00,2025,20240527,-36.94,1115,20250408,14.53,1399,-8.72,20250124,1115,14.53,20250408,2025,-36.94,20240527,1115,14.53,20250408,0.69,Y,065530,500,264 억,,65716,N,N,0,N,00,N
20250422,100602,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1277,-6,5,-0.47,617976,486,3.12,1283,1283,1267,1667,899,1283,1271.56,0.25,-95,-79,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,675,22.40,0.79,12,0.00,57.00,1615.00,2025,20240527,-36.94,1115,20250408,14.53,1399,-8.72,20250124,1115,14.53,20250408,2025,-36.94,20240527,1115,14.53,20250408,0.69,Y,065530,500,264 억,,65743,N,N,0,N,00,N
20250422,090604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1275,-8,5,-0.62,66413,52,0.33,1283,1283,1269,1667,899,1283,1277.17,0.25,-36,-35,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,674,22.37,0.79,12,0.00,57.00,1615.00,2025,20240527,-37.04,1115,20250408,14.35,1399,-8.86,20250124,1115,14.35,20250408,2025,-37.04,20240527,1115,14.35,20250408,0.69,Y,065530,500,264 억,,65802,N,N,0,N,00,N
20250421,160550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1283,14,2,1.10,19991556,15583,88.61,1269,1289,1269,1649,889,1269,1282.91,0.25,2219,2217,1290,1279,1267,1256,1244,1273,1250,264,380,500,880,1,1,52860000,678,22.51,0.79,12,0.03,57.00,1615.00,2025,20240527,-36.64,1115,20250408,15.07,1399,-8.29,20250124,1115,15.07,20250408,2025,-36.64,20240527,1115,15.07,20250408,0.69,Y,065530,500,264 억,,65838,N,N,0,N,00,N
20250421,150600,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1284,15,2,1.18,19092022,14882,84.62,1269,1289,1269,1649,889,1269,1282.89,0.25,2219,2217,1290,1279,1267,1256,1244,1273,1250,264,380,500,880,1,1,52860000,679,22.53,0.80,12,0.03,57.00,1615.00,2025,20240527,-36.59,1115,20250408,15.16,1399,-8.22,20250124,1115,15.16,20250408,2025,-36.59,20240527,1115,15.16,20250408,0.69,Y,065530,500,264 억,,65838,N,N,0,N,00,N
20250421,140601,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1289,20,2,1.58,15126703,11795,67.07,1269,1289,1269,1649,889,1269,1282.47,0.25,415,412,1290,1279,1267,1256,1244,1273,1250,264,380,500,880,1,1,52860000,681,22.61,0.80,12,0.02,57.00,1615.00,2025,20240527,-36.35,1115,20250408,15.61,1399,-7.86,20250124,1115,15.61,20250408,2025,-36.35,20240527,1115,15.61,20250408,0.69,Y,065530,500,264 억,,64034,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 20250422 160554 57 100.00 KOSDAQ 통신 N N N N N 1290 7 2 0.55 9377582 7315 46.94 1283 1290 1267 1667 899 1283 1281.97 0.25 -526 -525 1300 1291 1280 1271 1260 1296 1276 264 384 500 890 1 1 52860000 682 22.63 0.80 12 0.01 57.00 1615.00 2025 20240527 -36.30 1115 20250408 15.70 1399 -7.79 20250124 1115 15.70 20250408 2025 -36.30 20240527 1115 15.70 20250408 0.69 Y 065530 500 264 억 65312 N N 0 N 00 N
3 20250422 150604 57 100.00 KOSDAQ 통신 N N N N N 1289 6 2 0.47 5756113 4507 28.92 1283 1290 1267 1667 899 1283 1277.15 0.25 -441 -440 1300 1291 1280 1271 1260 1296 1276 264 384 500 890 1 1 52860000 681 22.61 0.80 12 0.01 57.00 1615.00 2025 20240527 -36.35 1115 20250408 15.61 1399 -7.86 20250124 1115 15.61 20250408 2025 -36.35 20240527 1115 15.61 20250408 0.69 Y 065530 500 264 억 65397 N N 0 N 00 N
4 20250422 140603 57 100.00 KOSDAQ 통신 N N N N N 1279 -4 5 -0.31 3836192 3011 19.32 1283 1283 1267 1667 899 1283 1274.06 0.25 -447 -446 1300 1291 1280 1271 1260 1296 1276 264 384 500 890 1 1 52860000 676 22.44 0.79 12 0.01 57.00 1615.00 2025 20240527 -36.84 1115 20250408 14.71 1399 -8.58 20250124 1115 14.71 20250408 2025 -36.84 20240527 1115 14.71 20250408 0.69 Y 065530 500 264 억 65391 N N 0 N 00 N
5 20250422 130602 57 100.00 KOSDAQ 통신 N N N N N 1279 -4 5 -0.31 3767126 2957 18.98 1283 1283 1267 1667 899 1283 1273.97 0.25 -449 -448 1300 1291 1280 1271 1260 1296 1276 264 384 500 890 1 1 52860000 676 22.44 0.79 12 0.01 57.00 1615.00 2025 20240527 -36.84 1115 20250408 14.71 1399 -8.58 20250124 1115 14.71 20250408 2025 -36.84 20240527 1115 14.71 20250408 0.69 Y 065530 500 264 억 65389 N N 0 N 00 N
6 20250422 120603 57 100.00 KOSDAQ 통신 N N N N N 1275 -8 5 -0.62 2530345 1988 12.76 1283 1283 1267 1667 899 1283 1272.81 0.25 -451 -450 1300 1291 1280 1271 1260 1296 1276 264 384 500 890 1 1 52860000 674 22.37 0.79 12 0.00 57.00 1615.00 2025 20240527 -37.04 1115 20250408 14.35 1399 -8.86 20250124 1115 14.35 20250408 2025 -37.04 20240527 1115 14.35 20250408 0.69 Y 065530 500 264 억 65387 N N 0 N 00 N
7 20250422 110603 57 100.00 KOSDAQ 통신 N N N N N 1277 -6 5 -0.47 1604884 1263 8.10 1283 1283 1267 1667 899 1283 1270.69 0.25 -122 -121 1300 1291 1280 1271 1260 1296 1276 264 384 500 890 1 1 52860000 675 22.40 0.79 12 0.00 57.00 1615.00 2025 20240527 -36.94 1115 20250408 14.53 1399 -8.72 20250124 1115 14.53 20250408 2025 -36.94 20240527 1115 14.53 20250408 0.69 Y 065530 500 264 억 65716 N N 0 N 00 N
8 20250422 100602 57 100.00 KOSDAQ 통신 N N N N N 1277 -6 5 -0.47 617976 486 3.12 1283 1283 1267 1667 899 1283 1271.56 0.25 -95 -79 1300 1291 1280 1271 1260 1296 1276 264 384 500 890 1 1 52860000 675 22.40 0.79 12 0.00 57.00 1615.00 2025 20240527 -36.94 1115 20250408 14.53 1399 -8.72 20250124 1115 14.53 20250408 2025 -36.94 20240527 1115 14.53 20250408 0.69 Y 065530 500 264 억 65743 N N 0 N 00 N
9 20250422 090604 57 100.00 KOSDAQ 통신 N N N N N 1275 -8 5 -0.62 66413 52 0.33 1283 1283 1269 1667 899 1283 1277.17 0.25 -36 -35 1300 1291 1280 1271 1260 1296 1276 264 384 500 890 1 1 52860000 674 22.37 0.79 12 0.00 57.00 1615.00 2025 20240527 -37.04 1115 20250408 14.35 1399 -8.86 20250124 1115 14.35 20250408 2025 -37.04 20240527 1115 14.35 20250408 0.69 Y 065530 500 264 억 65802 N N 0 N 00 N
10 20250421 160550 57 100.00 KOSDAQ 통신 N N N N N 1283 14 2 1.10 19991556 15583 88.61 1269 1289 1269 1649 889 1269 1282.91 0.25 2219 2217 1290 1279 1267 1256 1244 1273 1250 264 380 500 880 1 1 52860000 678 22.51 0.79 12 0.03 57.00 1615.00 2025 20240527 -36.64 1115 20250408 15.07 1399 -8.29 20250124 1115 15.07 20250408 2025 -36.64 20240527 1115 15.07 20250408 0.69 Y 065530 500 264 억 65838 N N 0 N 00 N
11 20250421 150600 57 100.00 KOSDAQ 통신 N N N N N 1284 15 2 1.18 19092022 14882 84.62 1269 1289 1269 1649 889 1269 1282.89 0.25 2219 2217 1290 1279 1267 1256 1244 1273 1250 264 380 500 880 1 1 52860000 679 22.53 0.80 12 0.03 57.00 1615.00 2025 20240527 -36.59 1115 20250408 15.16 1399 -8.22 20250124 1115 15.16 20250408 2025 -36.59 20240527 1115 15.16 20250408 0.69 Y 065530 500 264 억 65838 N N 0 N 00 N
12 20250421 140601 57 100.00 KOSDAQ 통신 N N N N N 1289 20 2 1.58 15126703 11795 67.07 1269 1289 1269 1649 889 1269 1282.47 0.25 415 412 1290 1279 1267 1256 1244 1273 1250 264 380 500 880 1 1 52860000 681 22.61 0.80 12 0.02 57.00 1615.00 2025 20240527 -36.35 1115 20250408 15.61 1399 -7.86 20250124 1115 15.61 20250408 2025 -36.35 20240527 1115 15.61 20250408 0.69 Y 065530 500 264 억 64034 N N 0 N 00 N