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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065530/price/prices-20250301.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
20250312,160601,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1273,-35,5,-2.68,100529399,77966,104.98,1300,1335,1232,1700,916,1308,1289.40,0.24,1644,1660,1436,1371,1312,1247,1188,1404,1280,264,392,500,860,1,1,52860000,673,28.93,0.79,12,0.15,44.00,1604.00,2315,20240322,-45.01,1156,20241210,10.12,1399,-9.01,20250124,1232,3.33,20250312,2315,-45.01,20240322,1156,10.12,20241210,0.89,N,065530,500,264 억,,63448,N,N,0,N,00,N
20250312,150603,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1285,-23,5,-1.76,94715368,73403,98.83,1300,1335,1232,1700,916,1308,1290.35,0.25,1753,5168,1436,1371,1312,1247,1188,1404,1280,264,392,500,860,1,1,52860000,679,29.20,0.80,12,0.14,44.00,1604.00,2315,20240322,-44.49,1156,20241210,11.16,1399,-8.15,20250124,1232,4.30,20250312,2315,-44.49,20240322,1156,11.16,20241210,0.89,N,065530,500,264 억,,63557,N,N,0,N,00,N
20250312,140601,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1286,-22,5,-1.68,90842503,70388,94.77,1300,1335,1232,1700,916,1308,1290.60,0.24,1453,5168,1436,1371,1312,1247,1188,1404,1280,264,392,500,860,1,1,52860000,680,29.23,0.80,12,0.13,44.00,1604.00,2315,20240322,-44.45,1156,20241210,11.25,1399,-8.08,20250124,1232,4.38,20250312,2315,-44.45,20240322,1156,11.25,20241210,0.89,N,065530,500,264 억,,63257,N,N,0,N,00,N
20250312,130601,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1279,-29,5,-2.22,86658321,67135,90.39,1300,1335,1232,1700,916,1308,1290.81,0.25,1964,5679,1436,1371,1312,1247,1188,1404,1280,264,392,500,860,1,1,52860000,676,29.07,0.80,12,0.13,44.00,1604.00,2315,20240322,-44.75,1156,20241210,10.64,1399,-8.58,20250124,1232,3.81,20250312,2315,-44.75,20240322,1156,10.64,20241210,0.89,N,065530,500,264 억,,63768,N,N,0,N,00,N
20250312,120603,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,-8,5,-0.61,31897845,24297,32.71,1300,1335,1299,1700,916,1308,1312.83,0.24,-59,730,1436,1371,1312,1247,1188,1404,1280,264,392,500,860,1,1,52860000,687,29.55,0.81,12,0.05,44.00,1604.00,2315,20240322,-43.84,1156,20241210,12.46,1399,-7.08,20250124,1246,4.33,20250305,2315,-43.84,20240322,1156,12.46,20241210,0.89,N,065530,500,264 억,,61745,N,N,0,N,00,N
20250312,110558,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1316,8,2,0.61,21217788,16086,21.66,1300,1335,1300,1700,916,1308,1319.02,0.24,-163,-214,1436,1371,1312,1247,1188,1404,1280,264,392,500,860,1,1,52860000,696,29.91,0.82,12,0.03,44.00,1604.00,2315,20240322,-43.15,1156,20241210,13.84,1399,-5.93,20250124,1246,5.62,20250305,2315,-43.15,20240322,1156,13.84,20241210,0.89,N,065530,500,264 억,,61641,N,N,0,N,00,N
20250312,100601,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1314,6,2,0.46,18107449,13718,18.47,1300,1335,1300,1700,916,1308,1319.98,0.24,-527,-609,1436,1371,1312,1247,1188,1404,1280,264,392,500,860,1,1,52860000,695,29.86,0.82,12,0.03,44.00,1604.00,2315,20240322,-43.24,1156,20241210,13.67,1399,-6.08,20250124,1246,5.46,20250305,2315,-43.24,20240322,1156,13.67,20241210,0.89,N,065530,500,264 억,,61277,N,N,0,N,00,N
20250312,090604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1319,11,2,0.84,4128236,3135,4.22,1300,1321,1300,1700,916,1308,1316.82,0.23,-1848,-1848,1436,1371,1312,1247,1188,1404,1280,264,392,500,860,1,1,52860000,697,29.98,0.82,12,0.01,44.00,1604.00,2315,20240322,-43.02,1156,20241210,14.10,1399,-5.72,20250124,1246,5.86,20250305,2315,-43.02,20240322,1156,14.10,20241210,0.89,N,065530,500,264 억,,59956,N,N,0,N,00,N
20250311,160556,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1308,26,2,2.03,96736345,74250,57.58,1253,1377,1253,1666,898,1282,1302.85,0.24,-305,-772,1430,1356,1303,1229,1176,1393,1266,264,384,500,840,1,1,52860000,691,29.73,0.82,12,0.14,44.00,1604.00,2315,20240322,-43.50,1156,20241210,13.15,1399,-6.50,20250124,1246,4.98,20250305,2315,-43.50,20240322,1156,13.15,20241210,0.89,N,065530,500,264 억,,61804,N,N,0,N,00,N
20250311,150559,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1284,2,2,0.16,93371302,71658,55.57,1253,1377,1253,1666,898,1282,1303.01,0.24,-486,20,1430,1356,1303,1229,1176,1393,1266,264,384,500,840,1,1,52860000,679,29.18,0.80,12,0.14,44.00,1604.00,2315,20240322,-44.54,1156,20241210,11.07,1399,-8.22,20250124,1246,3.05,20250305,2315,-44.54,20240322,1156,11.07,20241210,0.89,N,065530,500,264 억,,61623,N,N,0,N,00,N
20250311,140559,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1295,13,2,1.01,86509126,66345,51.45,1253,1377,1253,1666,898,1282,1303.93,0.23,-1248,-1715,1430,1356,1303,1229,1176,1393,1266,264,384,500,840,1,1,52860000,685,29.43,0.81,12,0.13,44.00,1604.00,2315,20240322,-44.06,1156,20241210,12.02,1399,-7.43,20250124,1246,3.93,20250305,2315,-44.06,20240322,1156,12.02,20241210,0.89,N,065530,500,264 억,,60861,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 20250312 160601 57 100.00 KOSDAQ 통신 N N N N N 1273 -35 5 -2.68 100529399 77966 104.98 1300 1335 1232 1700 916 1308 1289.40 0.24 1644 1660 1436 1371 1312 1247 1188 1404 1280 264 392 500 860 1 1 52860000 673 28.93 0.79 12 0.15 44.00 1604.00 2315 20240322 -45.01 1156 20241210 10.12 1399 -9.01 20250124 1232 3.33 20250312 2315 -45.01 20240322 1156 10.12 20241210 0.89 N 065530 500 264 억 63448 N N 0 N 00 N
3 20250312 150603 57 100.00 KOSDAQ 통신 N N N N N 1285 -23 5 -1.76 94715368 73403 98.83 1300 1335 1232 1700 916 1308 1290.35 0.25 1753 5168 1436 1371 1312 1247 1188 1404 1280 264 392 500 860 1 1 52860000 679 29.20 0.80 12 0.14 44.00 1604.00 2315 20240322 -44.49 1156 20241210 11.16 1399 -8.15 20250124 1232 4.30 20250312 2315 -44.49 20240322 1156 11.16 20241210 0.89 N 065530 500 264 억 63557 N N 0 N 00 N
4 20250312 140601 57 100.00 KOSDAQ 통신 N N N N N 1286 -22 5 -1.68 90842503 70388 94.77 1300 1335 1232 1700 916 1308 1290.60 0.24 1453 5168 1436 1371 1312 1247 1188 1404 1280 264 392 500 860 1 1 52860000 680 29.23 0.80 12 0.13 44.00 1604.00 2315 20240322 -44.45 1156 20241210 11.25 1399 -8.08 20250124 1232 4.38 20250312 2315 -44.45 20240322 1156 11.25 20241210 0.89 N 065530 500 264 억 63257 N N 0 N 00 N
5 20250312 130601 57 100.00 KOSDAQ 통신 N N N N N 1279 -29 5 -2.22 86658321 67135 90.39 1300 1335 1232 1700 916 1308 1290.81 0.25 1964 5679 1436 1371 1312 1247 1188 1404 1280 264 392 500 860 1 1 52860000 676 29.07 0.80 12 0.13 44.00 1604.00 2315 20240322 -44.75 1156 20241210 10.64 1399 -8.58 20250124 1232 3.81 20250312 2315 -44.75 20240322 1156 10.64 20241210 0.89 N 065530 500 264 억 63768 N N 0 N 00 N
6 20250312 120603 57 100.00 KOSDAQ 통신 N N N N N 1300 -8 5 -0.61 31897845 24297 32.71 1300 1335 1299 1700 916 1308 1312.83 0.24 -59 730 1436 1371 1312 1247 1188 1404 1280 264 392 500 860 1 1 52860000 687 29.55 0.81 12 0.05 44.00 1604.00 2315 20240322 -43.84 1156 20241210 12.46 1399 -7.08 20250124 1246 4.33 20250305 2315 -43.84 20240322 1156 12.46 20241210 0.89 N 065530 500 264 억 61745 N N 0 N 00 N
7 20250312 110558 57 100.00 KOSDAQ 통신 N N N N N 1316 8 2 0.61 21217788 16086 21.66 1300 1335 1300 1700 916 1308 1319.02 0.24 -163 -214 1436 1371 1312 1247 1188 1404 1280 264 392 500 860 1 1 52860000 696 29.91 0.82 12 0.03 44.00 1604.00 2315 20240322 -43.15 1156 20241210 13.84 1399 -5.93 20250124 1246 5.62 20250305 2315 -43.15 20240322 1156 13.84 20241210 0.89 N 065530 500 264 억 61641 N N 0 N 00 N
8 20250312 100601 57 100.00 KOSDAQ 통신 N N N N N 1314 6 2 0.46 18107449 13718 18.47 1300 1335 1300 1700 916 1308 1319.98 0.24 -527 -609 1436 1371 1312 1247 1188 1404 1280 264 392 500 860 1 1 52860000 695 29.86 0.82 12 0.03 44.00 1604.00 2315 20240322 -43.24 1156 20241210 13.67 1399 -6.08 20250124 1246 5.46 20250305 2315 -43.24 20240322 1156 13.67 20241210 0.89 N 065530 500 264 억 61277 N N 0 N 00 N
9 20250312 090604 57 100.00 KOSDAQ 통신 N N N N N 1319 11 2 0.84 4128236 3135 4.22 1300 1321 1300 1700 916 1308 1316.82 0.23 -1848 -1848 1436 1371 1312 1247 1188 1404 1280 264 392 500 860 1 1 52860000 697 29.98 0.82 12 0.01 44.00 1604.00 2315 20240322 -43.02 1156 20241210 14.10 1399 -5.72 20250124 1246 5.86 20250305 2315 -43.02 20240322 1156 14.10 20241210 0.89 N 065530 500 264 억 59956 N N 0 N 00 N
10 20250311 160556 57 100.00 KOSDAQ 통신 N N N N N 1308 26 2 2.03 96736345 74250 57.58 1253 1377 1253 1666 898 1282 1302.85 0.24 -305 -772 1430 1356 1303 1229 1176 1393 1266 264 384 500 840 1 1 52860000 691 29.73 0.82 12 0.14 44.00 1604.00 2315 20240322 -43.50 1156 20241210 13.15 1399 -6.50 20250124 1246 4.98 20250305 2315 -43.50 20240322 1156 13.15 20241210 0.89 N 065530 500 264 억 61804 N N 0 N 00 N
11 20250311 150559 57 100.00 KOSDAQ 통신 N N N N N 1284 2 2 0.16 93371302 71658 55.57 1253 1377 1253 1666 898 1282 1303.01 0.24 -486 20 1430 1356 1303 1229 1176 1393 1266 264 384 500 840 1 1 52860000 679 29.18 0.80 12 0.14 44.00 1604.00 2315 20240322 -44.54 1156 20241210 11.07 1399 -8.22 20250124 1246 3.05 20250305 2315 -44.54 20240322 1156 11.07 20241210 0.89 N 065530 500 264 억 61623 N N 0 N 00 N
12 20250311 140559 57 100.00 KOSDAQ 통신 N N N N N 1295 13 2 1.01 86509126 66345 51.45 1253 1377 1253 1666 898 1282 1303.93 0.23 -1248 -1715 1430 1356 1303 1229 1176 1393 1266 264 384 500 840 1 1 52860000 685 29.43 0.81 12 0.13 44.00 1604.00 2315 20240322 -44.06 1156 20241210 12.02 1399 -7.43 20250124 1246 3.93 20250305 2315 -44.06 20240322 1156 12.02 20241210 0.89 N 065530 500 264 억 60861 N N 0 N 00 N