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
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
20250414,160550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1221,27,2,2.26,65904280,54751,103.65,1194,1221,1192,1552,836,1194,1203.70,0.23,1601,1598,1227,1210,1192,1175,1157,1219,1184,264,358,500,830,1,1,52860000,645,21.42,0.76,12,0.10,57.00,1615.00,2050,20240402,-40.44,1115,20250408,9.51,1399,-12.72,20250124,1115,9.51,20250408,2025,-39.70,20240527,1115,9.51,20250408,0.78,Y,065530,500,264 억,,58561,N,N,0,N,00,N
20250414,150555,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1221,27,2,2.26,63741889,52980,100.29,1194,1221,1192,1552,836,1194,1203.13,0.23,1610,1598,1227,1210,1192,1175,1157,1219,1184,264,358,500,830,1,1,52860000,645,21.42,0.76,12,0.10,57.00,1615.00,2050,20240402,-40.44,1115,20250408,9.51,1399,-12.72,20250124,1115,9.51,20250408,2025,-39.70,20240527,1115,9.51,20250408,0.78,Y,065530,500,264 억,,58570,N,N,0,N,00,N
20250414,140554,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1208,14,2,1.17,57745875,48052,90.96,1194,1210,1192,1552,836,1194,1201.74,0.23,1571,1518,1227,1210,1192,1175,1157,1219,1184,264,358,500,830,1,1,52860000,639,21.19,0.75,12,0.09,57.00,1615.00,2050,20240402,-41.07,1115,20250408,8.34,1399,-13.65,20250124,1115,8.34,20250408,2025,-40.35,20240527,1115,8.34,20250408,0.78,Y,065530,500,264 억,,58531,N,N,0,N,00,N
20250414,130553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1210,16,2,1.34,46324564,38600,73.07,1194,1210,1192,1552,836,1194,1200.12,0.22,303,276,1227,1210,1192,1175,1157,1219,1184,264,358,500,830,1,1,52860000,640,21.23,0.75,12,0.07,57.00,1615.00,2050,20240402,-40.98,1115,20250408,8.52,1399,-13.51,20250124,1115,8.52,20250408,2025,-40.25,20240527,1115,8.52,20250408,0.78,Y,065530,500,264 억,,57263,N,N,0,N,00,N
20250414,120555,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1210,16,2,1.34,46028198,38355,72.61,1194,1210,1192,1552,836,1194,1200.06,0.22,244,143,1227,1210,1192,1175,1157,1219,1184,264,358,500,830,1,1,52860000,640,21.23,0.75,12,0.07,57.00,1615.00,2050,20240402,-40.98,1115,20250408,8.52,1399,-13.51,20250124,1115,8.52,20250408,2025,-40.25,20240527,1115,8.52,20250408,0.78,Y,065530,500,264 억,,57204,N,N,0,N,00,N
20250414,110551,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1204,10,2,0.84,25576118,21393,40.50,1194,1207,1192,1552,836,1194,1195.54,0.22,-282,-283,1227,1210,1192,1175,1157,1219,1184,264,358,500,830,1,1,52860000,636,21.12,0.75,12,0.04,57.00,1615.00,2050,20240402,-41.27,1115,20250408,7.98,1399,-13.94,20250124,1115,7.98,20250408,2025,-40.54,20240527,1115,7.98,20250408,0.78,Y,065530,500,264 억,,56678,N,N,0,N,00,N
20250414,100553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1196,2,2,0.17,24098368,20158,38.16,1194,1197,1192,1552,836,1194,1195.47,0.22,-397,-397,1227,1210,1192,1175,1157,1219,1184,264,358,500,830,1,1,52860000,632,20.98,0.74,12,0.04,57.00,1615.00,2050,20240402,-41.66,1115,20250408,7.26,1399,-14.51,20250124,1115,7.26,20250408,2025,-40.94,20240527,1115,7.26,20250408,0.78,Y,065530,500,264 억,,56563,N,N,0,N,00,N
20250414,090554,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1192,-2,5,-0.17,1342288,1124,2.13,1194,1197,1192,1552,836,1194,1194.21,0.22,-8,-8,1227,1210,1192,1175,1157,1219,1184,264,358,500,830,1,1,52860000,630,20.91,0.74,12,0.00,57.00,1615.00,2050,20240402,-41.85,1115,20250408,6.91,1399,-14.80,20250124,1115,6.91,20250408,2025,-41.14,20240527,1115,6.91,20250408,0.78,Y,065530,500,264 억,,56952,N,N,0,N,00,N
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
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 160550 57 100.00 KOSDAQ 통신 N N N N N 1221 27 2 2.26 65904280 54751 103.65 1194 1221 1192 1552 836 1194 1203.70 0.23 1601 1598 1227 1210 1192 1175 1157 1219 1184 264 358 500 830 1 1 52860000 645 21.42 0.76 12 0.10 57.00 1615.00 2050 20240402 -40.44 1115 20250408 9.51 1399 -12.72 20250124 1115 9.51 20250408 2025 -39.70 20240527 1115 9.51 20250408 0.78 Y 065530 500 264 억 58561 N N 0 N 00 N
3 20250414 150555 57 100.00 KOSDAQ 통신 N N N N N 1221 27 2 2.26 63741889 52980 100.29 1194 1221 1192 1552 836 1194 1203.13 0.23 1610 1598 1227 1210 1192 1175 1157 1219 1184 264 358 500 830 1 1 52860000 645 21.42 0.76 12 0.10 57.00 1615.00 2050 20240402 -40.44 1115 20250408 9.51 1399 -12.72 20250124 1115 9.51 20250408 2025 -39.70 20240527 1115 9.51 20250408 0.78 Y 065530 500 264 억 58570 N N 0 N 00 N
4 20250414 140554 57 100.00 KOSDAQ 통신 N N N N N 1208 14 2 1.17 57745875 48052 90.96 1194 1210 1192 1552 836 1194 1201.74 0.23 1571 1518 1227 1210 1192 1175 1157 1219 1184 264 358 500 830 1 1 52860000 639 21.19 0.75 12 0.09 57.00 1615.00 2050 20240402 -41.07 1115 20250408 8.34 1399 -13.65 20250124 1115 8.34 20250408 2025 -40.35 20240527 1115 8.34 20250408 0.78 Y 065530 500 264 억 58531 N N 0 N 00 N
5 20250414 130553 57 100.00 KOSDAQ 통신 N N N N N 1210 16 2 1.34 46324564 38600 73.07 1194 1210 1192 1552 836 1194 1200.12 0.22 303 276 1227 1210 1192 1175 1157 1219 1184 264 358 500 830 1 1 52860000 640 21.23 0.75 12 0.07 57.00 1615.00 2050 20240402 -40.98 1115 20250408 8.52 1399 -13.51 20250124 1115 8.52 20250408 2025 -40.25 20240527 1115 8.52 20250408 0.78 Y 065530 500 264 억 57263 N N 0 N 00 N
6 20250414 120555 57 100.00 KOSDAQ 통신 N N N N N 1210 16 2 1.34 46028198 38355 72.61 1194 1210 1192 1552 836 1194 1200.06 0.22 244 143 1227 1210 1192 1175 1157 1219 1184 264 358 500 830 1 1 52860000 640 21.23 0.75 12 0.07 57.00 1615.00 2050 20240402 -40.98 1115 20250408 8.52 1399 -13.51 20250124 1115 8.52 20250408 2025 -40.25 20240527 1115 8.52 20250408 0.78 Y 065530 500 264 억 57204 N N 0 N 00 N
7 20250414 110551 57 100.00 KOSDAQ 통신 N N N N N 1204 10 2 0.84 25576118 21393 40.50 1194 1207 1192 1552 836 1194 1195.54 0.22 -282 -283 1227 1210 1192 1175 1157 1219 1184 264 358 500 830 1 1 52860000 636 21.12 0.75 12 0.04 57.00 1615.00 2050 20240402 -41.27 1115 20250408 7.98 1399 -13.94 20250124 1115 7.98 20250408 2025 -40.54 20240527 1115 7.98 20250408 0.78 Y 065530 500 264 억 56678 N N 0 N 00 N
8 20250414 100553 57 100.00 KOSDAQ 통신 N N N N N 1196 2 2 0.17 24098368 20158 38.16 1194 1197 1192 1552 836 1194 1195.47 0.22 -397 -397 1227 1210 1192 1175 1157 1219 1184 264 358 500 830 1 1 52860000 632 20.98 0.74 12 0.04 57.00 1615.00 2050 20240402 -41.66 1115 20250408 7.26 1399 -14.51 20250124 1115 7.26 20250408 2025 -40.94 20240527 1115 7.26 20250408 0.78 Y 065530 500 264 억 56563 N N 0 N 00 N
9 20250414 090554 57 100.00 KOSDAQ 통신 N N N N N 1192 -2 5 -0.17 1342288 1124 2.13 1194 1197 1192 1552 836 1194 1194.21 0.22 -8 -8 1227 1210 1192 1175 1157 1219 1184 264 358 500 830 1 1 52860000 630 20.91 0.74 12 0.00 57.00 1615.00 2050 20240402 -41.85 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 56952 N N 0 N 00 N
10 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
11 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
12 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