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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1284,-11,5,-0.85,21510300,16726,34.91,1282,1305,1280,1683,907,1295,1286.05,0.24,-727,-777,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,679,29.18,0.80,12,0.03,44.00,1604.00,2315,20240322,-44.54,1156,20241210,11.07,1399,-8.22,20250124,1232,4.22,20250312,2315,-44.54,20240322,1156,11.07,20241210,0.92,N,065530,500,264 억,,61023,N,N,0,N,00,N
20250318,150613,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1285,-10,5,-0.77,20341859,15816,33.01,1282,1305,1280,1683,907,1295,1286.16,0.24,-727,-777,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,679,29.20,0.80,12,0.03,44.00,1604.00,2315,20240322,-44.49,1156,20241210,11.16,1399,-8.15,20250124,1232,4.30,20250312,2315,-44.49,20240322,1156,11.16,20241210,0.92,N,065530,500,264 억,,61023,N,N,0,N,00,N
20250318,140612,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1288,-7,5,-0.54,18404860,14309,29.87,1282,1305,1280,1683,907,1295,1286.24,0.24,-621,-671,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,681,29.27,0.80,12,0.03,44.00,1604.00,2315,20240322,-44.36,1156,20241210,11.42,1399,-7.93,20250124,1232,4.55,20250312,2315,-44.36,20240322,1156,11.42,20241210,0.92,N,065530,500,264 억,,61129,N,N,0,N,00,N
20250318,130611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1286,-9,5,-0.69,10137191,7867,16.42,1282,1305,1282,1683,907,1295,1288.57,0.24,-617,-668,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,680,29.23,0.80,12,0.01,44.00,1604.00,2315,20240322,-44.45,1156,20241210,11.25,1399,-8.08,20250124,1232,4.38,20250312,2315,-44.45,20240322,1156,11.25,20241210,0.92,N,065530,500,264 억,,61133,N,N,0,N,00,N
20250318,120611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1286,-9,5,-0.69,9452899,7335,15.31,1282,1305,1282,1683,907,1295,1288.74,0.24,-613,-664,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,680,29.23,0.80,12,0.01,44.00,1604.00,2315,20240322,-44.45,1156,20241210,11.25,1399,-8.08,20250124,1232,4.38,20250312,2315,-44.45,20240322,1156,11.25,20241210,0.92,N,065530,500,264 억,,61137,N,N,0,N,00,N
20250318,110610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1290,-5,5,-0.39,7898002,6127,12.79,1282,1305,1282,1683,907,1295,1289.05,0.24,-602,-660,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,682,29.32,0.80,12,0.01,44.00,1604.00,2315,20240322,-44.28,1156,20241210,11.59,1399,-7.79,20250124,1232,4.71,20250312,2315,-44.28,20240322,1156,11.59,20241210,0.92,N,065530,500,264 억,,61148,N,N,0,N,00,N
20250318,100612,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1291,-4,5,-0.31,7790912,6044,12.62,1282,1305,1282,1683,907,1295,1289.03,0.24,-609,-660,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,682,29.34,0.80,12,0.01,44.00,1604.00,2315,20240322,-44.23,1156,20241210,11.68,1399,-7.72,20250124,1232,4.79,20250312,2315,-44.23,20240322,1156,11.68,20241210,0.92,N,065530,500,264 억,,61141,N,N,0,N,00,N
20250318,090613,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1294,-1,5,-0.08,821774,641,1.34,1282,1294,1282,1683,907,1295,1282.02,0.24,-1,-1,1331,1313,1302,1284,1273,1307,1278,264,388,500,850,1,1,52860000,684,29.41,0.81,12,0.00,44.00,1604.00,2315,20240322,-44.10,1156,20241210,11.94,1399,-7.51,20250124,1232,5.03,20250312,2315,-44.10,20240322,1156,11.94,20241210,0.92,N,065530,500,264 억,,61749,N,N,0,N,00,N
20250317,160610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1295,-15,5,-1.15,62197868,47910,78.82,1310,1320,1291,1703,917,1310,1298.22,0.24,-918,-917,1390,1350,1309,1269,1228,1370,1289,264,393,500,860,1,1,52860000,685,29.43,0.81,12,0.09,44.00,1604.00,2315,20240322,-44.06,1156,20241210,12.02,1399,-7.43,20250124,1232,5.11,20250312,2315,-44.06,20240322,1156,12.02,20241210,0.92,N,065530,500,264 억,,61750,N,N,0,N,00,N
20250317,150609,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1292,-18,5,-1.37,56559504,43547,71.64,1310,1320,1291,1703,917,1310,1298.82,0.24,-918,-917,1390,1350,1309,1269,1228,1370,1289,264,393,500,860,1,1,52860000,683,29.36,0.81,12,0.08,44.00,1604.00,2315,20240322,-44.19,1156,20241210,11.76,1399,-7.65,20250124,1232,4.87,20250312,2315,-44.19,20240322,1156,11.76,20241210,0.92,N,065530,500,264 억,,61750,N,N,0,N,00,N
20250317,140610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1295,-15,5,-1.15,50059112,38516,63.37,1310,1320,1293,1703,917,1310,1299.70,0.24,-924,-923,1390,1350,1309,1269,1228,1370,1289,264,393,500,860,1,1,52860000,685,29.43,0.81,12,0.07,44.00,1604.00,2315,20240322,-44.06,1156,20241210,12.02,1399,-7.43,20250124,1232,5.11,20250312,2315,-44.06,20240322,1156,12.02,20241210,0.92,N,065530,500,264 억,,61744,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 20250318 160611 57 100.00 KOSDAQ 통신 N N N N N 1284 -11 5 -0.85 21510300 16726 34.91 1282 1305 1280 1683 907 1295 1286.05 0.24 -727 -777 1331 1313 1302 1284 1273 1307 1278 264 388 500 850 1 1 52860000 679 29.18 0.80 12 0.03 44.00 1604.00 2315 20240322 -44.54 1156 20241210 11.07 1399 -8.22 20250124 1232 4.22 20250312 2315 -44.54 20240322 1156 11.07 20241210 0.92 N 065530 500 264 억 61023 N N 0 N 00 N
3 20250318 150613 57 100.00 KOSDAQ 통신 N N N N N 1285 -10 5 -0.77 20341859 15816 33.01 1282 1305 1280 1683 907 1295 1286.16 0.24 -727 -777 1331 1313 1302 1284 1273 1307 1278 264 388 500 850 1 1 52860000 679 29.20 0.80 12 0.03 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 0.92 N 065530 500 264 억 61023 N N 0 N 00 N
4 20250318 140612 57 100.00 KOSDAQ 통신 N N N N N 1288 -7 5 -0.54 18404860 14309 29.87 1282 1305 1280 1683 907 1295 1286.24 0.24 -621 -671 1331 1313 1302 1284 1273 1307 1278 264 388 500 850 1 1 52860000 681 29.27 0.80 12 0.03 44.00 1604.00 2315 20240322 -44.36 1156 20241210 11.42 1399 -7.93 20250124 1232 4.55 20250312 2315 -44.36 20240322 1156 11.42 20241210 0.92 N 065530 500 264 억 61129 N N 0 N 00 N
5 20250318 130611 57 100.00 KOSDAQ 통신 N N N N N 1286 -9 5 -0.69 10137191 7867 16.42 1282 1305 1282 1683 907 1295 1288.57 0.24 -617 -668 1331 1313 1302 1284 1273 1307 1278 264 388 500 850 1 1 52860000 680 29.23 0.80 12 0.01 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 0.92 N 065530 500 264 억 61133 N N 0 N 00 N
6 20250318 120611 57 100.00 KOSDAQ 통신 N N N N N 1286 -9 5 -0.69 9452899 7335 15.31 1282 1305 1282 1683 907 1295 1288.74 0.24 -613 -664 1331 1313 1302 1284 1273 1307 1278 264 388 500 850 1 1 52860000 680 29.23 0.80 12 0.01 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 0.92 N 065530 500 264 억 61137 N N 0 N 00 N
7 20250318 110610 57 100.00 KOSDAQ 통신 N N N N N 1290 -5 5 -0.39 7898002 6127 12.79 1282 1305 1282 1683 907 1295 1289.05 0.24 -602 -660 1331 1313 1302 1284 1273 1307 1278 264 388 500 850 1 1 52860000 682 29.32 0.80 12 0.01 44.00 1604.00 2315 20240322 -44.28 1156 20241210 11.59 1399 -7.79 20250124 1232 4.71 20250312 2315 -44.28 20240322 1156 11.59 20241210 0.92 N 065530 500 264 억 61148 N N 0 N 00 N
8 20250318 100612 57 100.00 KOSDAQ 통신 N N N N N 1291 -4 5 -0.31 7790912 6044 12.62 1282 1305 1282 1683 907 1295 1289.03 0.24 -609 -660 1331 1313 1302 1284 1273 1307 1278 264 388 500 850 1 1 52860000 682 29.34 0.80 12 0.01 44.00 1604.00 2315 20240322 -44.23 1156 20241210 11.68 1399 -7.72 20250124 1232 4.79 20250312 2315 -44.23 20240322 1156 11.68 20241210 0.92 N 065530 500 264 억 61141 N N 0 N 00 N
9 20250318 090613 57 100.00 KOSDAQ 통신 N N N N N 1294 -1 5 -0.08 821774 641 1.34 1282 1294 1282 1683 907 1295 1282.02 0.24 -1 -1 1331 1313 1302 1284 1273 1307 1278 264 388 500 850 1 1 52860000 684 29.41 0.81 12 0.00 44.00 1604.00 2315 20240322 -44.10 1156 20241210 11.94 1399 -7.51 20250124 1232 5.03 20250312 2315 -44.10 20240322 1156 11.94 20241210 0.92 N 065530 500 264 억 61749 N N 0 N 00 N
10 20250317 160610 57 100.00 KOSDAQ 통신 N N N N N 1295 -15 5 -1.15 62197868 47910 78.82 1310 1320 1291 1703 917 1310 1298.22 0.24 -918 -917 1390 1350 1309 1269 1228 1370 1289 264 393 500 860 1 1 52860000 685 29.43 0.81 12 0.09 44.00 1604.00 2315 20240322 -44.06 1156 20241210 12.02 1399 -7.43 20250124 1232 5.11 20250312 2315 -44.06 20240322 1156 12.02 20241210 0.92 N 065530 500 264 억 61750 N N 0 N 00 N
11 20250317 150609 57 100.00 KOSDAQ 통신 N N N N N 1292 -18 5 -1.37 56559504 43547 71.64 1310 1320 1291 1703 917 1310 1298.82 0.24 -918 -917 1390 1350 1309 1269 1228 1370 1289 264 393 500 860 1 1 52860000 683 29.36 0.81 12 0.08 44.00 1604.00 2315 20240322 -44.19 1156 20241210 11.76 1399 -7.65 20250124 1232 4.87 20250312 2315 -44.19 20240322 1156 11.76 20241210 0.92 N 065530 500 264 억 61750 N N 0 N 00 N
12 20250317 140610 57 100.00 KOSDAQ 통신 N N N N N 1295 -15 5 -1.15 50059112 38516 63.37 1310 1320 1293 1703 917 1310 1299.70 0.24 -924 -923 1390 1350 1309 1269 1228 1370 1289 264 393 500 860 1 1 52860000 685 29.43 0.81 12 0.07 44.00 1604.00 2315 20240322 -44.06 1156 20241210 12.02 1399 -7.43 20250124 1232 5.11 20250312 2315 -44.06 20240322 1156 12.02 20241210 0.92 N 065530 500 264 억 61744 N N 0 N 00 N