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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130609,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1296,-14,5,-1.07,36791757,28271,46.51,1310,1320,1295,1703,917,1310,1301.40,0.24,-819,-818,1390,1350,1309,1269,1228,1370,1289,264,393,500,860,1,1,52860000,685,29.45,0.81,12,0.05,44.00,1604.00,2315,20240322,-44.02,1156,20241210,12.11,1399,-7.36,20250124,1232,5.19,20250312,2315,-44.02,20240322,1156,12.11,20241210,0.92,N,065530,500,264 억,,61849,N,N,0,N,00,N
20250317,120608,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1298,-12,5,-0.92,17882749,13673,22.50,1310,1320,1297,1703,917,1310,1307.89,0.24,-261,-261,1390,1350,1309,1269,1228,1370,1289,264,393,500,860,1,1,52860000,686,29.50,0.81,12,0.03,44.00,1604.00,2315,20240322,-43.93,1156,20241210,12.28,1399,-7.22,20250124,1232,5.36,20250312,2315,-43.93,20240322,1156,12.28,20241210,0.92,N,065530,500,264 억,,62407,N,N,0,N,00,N
20250317,110610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1298,-12,5,-0.92,17655719,13498,22.21,1310,1320,1297,1703,917,1310,1308.02,0.24,-261,-261,1390,1350,1309,1269,1228,1370,1289,264,393,500,860,1,1,52860000,686,29.50,0.81,12,0.03,44.00,1604.00,2315,20240322,-43.93,1156,20241210,12.28,1399,-7.22,20250124,1232,5.36,20250312,2315,-43.93,20240322,1156,12.28,20241210,0.92,N,065530,500,264 억,,62407,N,N,0,N,00,N
20250317,100610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,-10,5,-0.76,17450520,13340,21.95,1310,1320,1297,1703,917,1310,1308.13,0.24,-261,-261,1390,1350,1309,1269,1228,1370,1289,264,393,500,860,1,1,52860000,687,29.55,0.81,12,0.03,44.00,1604.00,2315,20240322,-43.84,1156,20241210,12.46,1399,-7.08,20250124,1232,5.52,20250312,2315,-43.84,20240322,1156,12.46,20241210,0.92,N,065530,500,264 억,,62407,N,N,0,N,00,N
20250317,090610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1311,1,2,0.08,3888111,2968,4.88,1310,1311,1310,1703,917,1310,1310.01,0.24,-31,-31,1390,1350,1309,1269,1228,1370,1289,264,393,500,860,1,1,52860000,693,29.80,0.82,12,0.01,44.00,1604.00,2315,20240322,-43.37,1156,20241210,13.41,1399,-6.29,20250124,1232,6.41,20250312,2315,-43.37,20240322,1156,13.41,20241210,0.92,N,065530,500,264 억,,62637,N,N,0,N,00,N
20250314,160608,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1310,17,2,1.31,79315182,60407,123.89,1282,1349,1268,1680,906,1293,1313.01,0.24,-97,-106,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,692,29.77,0.82,12,0.11,44.00,1604.00,2315,20240322,-43.41,1156,20241210,13.32,1399,-6.36,20250124,1232,6.33,20250312,2315,-43.41,20240322,1156,13.32,20241210,0.95,N,065530,500,264 억,,62668,N,N,0,N,00,N
20250314,150611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1309,16,2,1.24,78342282,59663,122.37,1282,1349,1268,1680,906,1293,1313.08,0.24,-96,-105,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,692,29.75,0.82,12,0.11,44.00,1604.00,2315,20240322,-43.46,1156,20241210,13.24,1399,-6.43,20250124,1232,6.25,20250312,2315,-43.46,20240322,1156,13.24,20241210,0.95,N,065530,500,264 억,,62669,N,N,0,N,00,N
20250314,140607,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1311,18,2,1.39,78186431,59544,122.12,1282,1349,1268,1680,906,1293,1313.09,0.24,9,0,1357,1325,1296,1264,1235,1341,1280,264,387,500,850,1,1,52860000,693,29.80,0.82,12,0.11,44.00,1604.00,2315,20240322,-43.37,1156,20241210,13.41,1399,-6.29,20250124,1232,6.41,20250312,2315,-43.37,20240322,1156,13.41,20241210,0.95,N,065530,500,264 억,,62774,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 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
3 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
4 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
5 20250317 130609 57 100.00 KOSDAQ 통신 N N N N N 1296 -14 5 -1.07 36791757 28271 46.51 1310 1320 1295 1703 917 1310 1301.40 0.24 -819 -818 1390 1350 1309 1269 1228 1370 1289 264 393 500 860 1 1 52860000 685 29.45 0.81 12 0.05 44.00 1604.00 2315 20240322 -44.02 1156 20241210 12.11 1399 -7.36 20250124 1232 5.19 20250312 2315 -44.02 20240322 1156 12.11 20241210 0.92 N 065530 500 264 억 61849 N N 0 N 00 N
6 20250317 120608 57 100.00 KOSDAQ 통신 N N N N N 1298 -12 5 -0.92 17882749 13673 22.50 1310 1320 1297 1703 917 1310 1307.89 0.24 -261 -261 1390 1350 1309 1269 1228 1370 1289 264 393 500 860 1 1 52860000 686 29.50 0.81 12 0.03 44.00 1604.00 2315 20240322 -43.93 1156 20241210 12.28 1399 -7.22 20250124 1232 5.36 20250312 2315 -43.93 20240322 1156 12.28 20241210 0.92 N 065530 500 264 억 62407 N N 0 N 00 N
7 20250317 110610 57 100.00 KOSDAQ 통신 N N N N N 1298 -12 5 -0.92 17655719 13498 22.21 1310 1320 1297 1703 917 1310 1308.02 0.24 -261 -261 1390 1350 1309 1269 1228 1370 1289 264 393 500 860 1 1 52860000 686 29.50 0.81 12 0.03 44.00 1604.00 2315 20240322 -43.93 1156 20241210 12.28 1399 -7.22 20250124 1232 5.36 20250312 2315 -43.93 20240322 1156 12.28 20241210 0.92 N 065530 500 264 억 62407 N N 0 N 00 N
8 20250317 100610 57 100.00 KOSDAQ 통신 N N N N N 1300 -10 5 -0.76 17450520 13340 21.95 1310 1320 1297 1703 917 1310 1308.13 0.24 -261 -261 1390 1350 1309 1269 1228 1370 1289 264 393 500 860 1 1 52860000 687 29.55 0.81 12 0.03 44.00 1604.00 2315 20240322 -43.84 1156 20241210 12.46 1399 -7.08 20250124 1232 5.52 20250312 2315 -43.84 20240322 1156 12.46 20241210 0.92 N 065530 500 264 억 62407 N N 0 N 00 N
9 20250317 090610 57 100.00 KOSDAQ 통신 N N N N N 1311 1 2 0.08 3888111 2968 4.88 1310 1311 1310 1703 917 1310 1310.01 0.24 -31 -31 1390 1350 1309 1269 1228 1370 1289 264 393 500 860 1 1 52860000 693 29.80 0.82 12 0.01 44.00 1604.00 2315 20240322 -43.37 1156 20241210 13.41 1399 -6.29 20250124 1232 6.41 20250312 2315 -43.37 20240322 1156 13.41 20241210 0.92 N 065530 500 264 억 62637 N N 0 N 00 N
10 20250314 160608 57 100.00 KOSDAQ 통신 N N N N N 1310 17 2 1.31 79315182 60407 123.89 1282 1349 1268 1680 906 1293 1313.01 0.24 -97 -106 1357 1325 1296 1264 1235 1341 1280 264 387 500 850 1 1 52860000 692 29.77 0.82 12 0.11 44.00 1604.00 2315 20240322 -43.41 1156 20241210 13.32 1399 -6.36 20250124 1232 6.33 20250312 2315 -43.41 20240322 1156 13.32 20241210 0.95 N 065530 500 264 억 62668 N N 0 N 00 N
11 20250314 150611 57 100.00 KOSDAQ 통신 N N N N N 1309 16 2 1.24 78342282 59663 122.37 1282 1349 1268 1680 906 1293 1313.08 0.24 -96 -105 1357 1325 1296 1264 1235 1341 1280 264 387 500 850 1 1 52860000 692 29.75 0.82 12 0.11 44.00 1604.00 2315 20240322 -43.46 1156 20241210 13.24 1399 -6.43 20250124 1232 6.25 20250312 2315 -43.46 20240322 1156 13.24 20241210 0.95 N 065530 500 264 억 62669 N N 0 N 00 N
12 20250314 140607 57 100.00 KOSDAQ 통신 N N N N N 1311 18 2 1.39 78186431 59544 122.12 1282 1349 1268 1680 906 1293 1313.09 0.24 9 0 1357 1325 1296 1264 1235 1341 1280 264 387 500 850 1 1 52860000 693 29.80 0.82 12 0.11 44.00 1604.00 2315 20240322 -43.37 1156 20241210 13.41 1399 -6.29 20250124 1232 6.41 20250312 2315 -43.37 20240322 1156 13.41 20241210 0.95 N 065530 500 264 억 62774 N N 0 N 00 N