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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065530/price/prices-20250201.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
20250219,160611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1298,-5,5,-0.38,88582214,68180,169.57,1299,1325,1289,1693,913,1303,1299.24,0.25,1686,1687,1316,1309,1297,1290,1278,1313,1294,264,390,500,850,1,1,52860000,686,29.50,0.81,12,0.13,44.00,1604.00,2315,20240322,-43.93,1156,20241210,12.28,1399,-7.22,20250124,1271,2.12,20250114,2315,-43.93,20240322,1156,12.28,20241210,1.02,N,065530,500,264 억,,64590,N,N,0,N,00,N
20250219,150613,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1305,2,2,0.15,69800347,53659,133.45,1299,1325,1290,1693,913,1303,1300.81,0.25,1686,1686,1316,1309,1297,1290,1278,1313,1294,264,390,500,850,1,1,52860000,690,29.66,0.81,12,0.10,44.00,1604.00,2315,20240322,-43.63,1156,20241210,12.89,1399,-6.72,20250124,1271,2.68,20250114,2315,-43.63,20240322,1156,12.89,20241210,1.02,N,065530,500,264 억,,64590,N,N,0,N,00,N
20250219,140610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1309,6,2,0.46,66640383,51237,127.43,1299,1325,1290,1693,913,1303,1300.63,0.25,1686,1686,1316,1309,1297,1290,1278,1313,1294,264,390,500,850,1,1,52860000,692,29.75,0.82,12,0.10,44.00,1604.00,2315,20240322,-43.46,1156,20241210,13.24,1399,-6.43,20250124,1271,2.99,20250114,2315,-43.46,20240322,1156,13.24,20241210,1.02,N,065530,500,264 억,,64590,N,N,0,N,00,N
20250219,130611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1315,12,2,0.92,64633980,49700,123.61,1299,1325,1290,1693,913,1303,1300.48,0.25,1461,1454,1316,1309,1297,1290,1278,1313,1294,264,390,500,850,1,1,52860000,695,29.89,0.82,12,0.09,44.00,1604.00,2315,20240322,-43.20,1156,20241210,13.75,1399,-6.00,20250124,1271,3.46,20250114,2315,-43.20,20240322,1156,13.75,20241210,1.02,N,065530,500,264 억,,64365,N,N,0,N,00,N
20250219,120610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,-3,5,-0.23,50233279,38605,96.01,1299,1325,1290,1693,913,1303,1301.21,0.25,1168,427,1316,1309,1297,1290,1278,1313,1294,264,390,500,850,1,1,52860000,687,29.55,0.81,12,0.07,44.00,1604.00,2315,20240322,-43.84,1156,20241210,12.46,1399,-7.08,20250124,1271,2.28,20250114,2315,-43.84,20240322,1156,12.46,20241210,1.02,N,065530,500,264 억,,64072,N,N,0,N,00,N
20250219,110611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1291,-12,5,-0.92,40254515,30914,76.89,1299,1325,1290,1693,913,1303,1302.15,0.24,273,328,1316,1309,1297,1290,1278,1313,1294,264,390,500,850,1,1,52860000,682,29.34,0.80,12,0.06,44.00,1604.00,2315,20240322,-44.23,1156,20241210,11.68,1399,-7.72,20250124,1271,1.57,20250114,2315,-44.23,20240322,1156,11.68,20241210,1.02,N,065530,500,264 억,,63177,N,N,0,N,00,N
20250219,100611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1312,9,2,0.69,28907672,22157,55.11,1299,1325,1290,1693,913,1303,1304.67,0.24,-28,-28,1316,1309,1297,1290,1278,1313,1294,264,390,500,850,1,1,52860000,694,29.82,0.82,12,0.04,44.00,1604.00,2315,20240322,-43.33,1156,20241210,13.49,1399,-6.22,20250124,1271,3.23,20250114,2315,-43.33,20240322,1156,13.49,20241210,1.02,N,065530,500,264 억,,62876,N,N,0,N,00,N
20250219,090613,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1308,5,2,0.38,1479069,1137,2.83,1299,1310,1299,1693,913,1303,1300.85,0.24,0,0,1316,1309,1297,1290,1278,1313,1294,264,390,500,850,1,1,52860000,691,29.73,0.82,12,0.00,44.00,1604.00,2315,20240322,-43.50,1156,20241210,13.15,1399,-6.50,20250124,1271,2.91,20250114,2315,-43.50,20240322,1156,13.15,20241210,1.02,N,065530,500,264 억,,62904,N,N,0,N,00,N
20250218,160610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1303,13,2,1.01,51947975,40196,72.04,1294,1304,1285,1677,903,1290,1292.37,0.24,1099,1099,1300,1294,1286,1280,1272,1291,1277,264,387,500,850,1,1,52860000,689,29.61,0.81,12,0.08,44.00,1604.00,2315,20240322,-43.71,1156,20241210,12.72,1399,-6.86,20250124,1271,2.52,20250114,2315,-43.71,20240322,1156,12.72,20241210,1.03,N,065530,500,264 억,,62904,N,N,0,N,00,N
20250218,150610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1288,-2,5,-0.16,50592152,39150,70.16,1294,1304,1285,1677,903,1290,1292.26,0.24,1393,1170,1300,1294,1286,1280,1272,1291,1277,264,387,500,850,1,1,52860000,681,29.27,0.80,12,0.07,44.00,1604.00,2315,20240322,-44.36,1156,20241210,11.42,1399,-7.93,20250124,1271,1.34,20250114,2315,-44.36,20240322,1156,11.42,20241210,1.03,N,065530,500,264 억,,63198,N,N,0,N,00,N
20250218,140611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1285,-5,5,-0.39,47521833,36768,65.89,1294,1304,1285,1677,903,1290,1292.48,0.24,711,821,1300,1294,1286,1280,1272,1291,1277,264,387,500,850,1,1,52860000,679,29.20,0.80,12,0.07,44.00,1604.00,2315,20240322,-44.49,1156,20241210,11.16,1399,-8.15,20250124,1271,1.10,20250114,2315,-44.49,20240322,1156,11.16,20241210,1.03,N,065530,500,264 억,,62516,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 20250219 160611 57 100.00 KOSDAQ 통신 N N N N N 1298 -5 5 -0.38 88582214 68180 169.57 1299 1325 1289 1693 913 1303 1299.24 0.25 1686 1687 1316 1309 1297 1290 1278 1313 1294 264 390 500 850 1 1 52860000 686 29.50 0.81 12 0.13 44.00 1604.00 2315 20240322 -43.93 1156 20241210 12.28 1399 -7.22 20250124 1271 2.12 20250114 2315 -43.93 20240322 1156 12.28 20241210 1.02 N 065530 500 264 억 64590 N N 0 N 00 N
3 20250219 150613 57 100.00 KOSDAQ 통신 N N N N N 1305 2 2 0.15 69800347 53659 133.45 1299 1325 1290 1693 913 1303 1300.81 0.25 1686 1686 1316 1309 1297 1290 1278 1313 1294 264 390 500 850 1 1 52860000 690 29.66 0.81 12 0.10 44.00 1604.00 2315 20240322 -43.63 1156 20241210 12.89 1399 -6.72 20250124 1271 2.68 20250114 2315 -43.63 20240322 1156 12.89 20241210 1.02 N 065530 500 264 억 64590 N N 0 N 00 N
4 20250219 140610 57 100.00 KOSDAQ 통신 N N N N N 1309 6 2 0.46 66640383 51237 127.43 1299 1325 1290 1693 913 1303 1300.63 0.25 1686 1686 1316 1309 1297 1290 1278 1313 1294 264 390 500 850 1 1 52860000 692 29.75 0.82 12 0.10 44.00 1604.00 2315 20240322 -43.46 1156 20241210 13.24 1399 -6.43 20250124 1271 2.99 20250114 2315 -43.46 20240322 1156 13.24 20241210 1.02 N 065530 500 264 억 64590 N N 0 N 00 N
5 20250219 130611 57 100.00 KOSDAQ 통신 N N N N N 1315 12 2 0.92 64633980 49700 123.61 1299 1325 1290 1693 913 1303 1300.48 0.25 1461 1454 1316 1309 1297 1290 1278 1313 1294 264 390 500 850 1 1 52860000 695 29.89 0.82 12 0.09 44.00 1604.00 2315 20240322 -43.20 1156 20241210 13.75 1399 -6.00 20250124 1271 3.46 20250114 2315 -43.20 20240322 1156 13.75 20241210 1.02 N 065530 500 264 억 64365 N N 0 N 00 N
6 20250219 120610 57 100.00 KOSDAQ 통신 N N N N N 1300 -3 5 -0.23 50233279 38605 96.01 1299 1325 1290 1693 913 1303 1301.21 0.25 1168 427 1316 1309 1297 1290 1278 1313 1294 264 390 500 850 1 1 52860000 687 29.55 0.81 12 0.07 44.00 1604.00 2315 20240322 -43.84 1156 20241210 12.46 1399 -7.08 20250124 1271 2.28 20250114 2315 -43.84 20240322 1156 12.46 20241210 1.02 N 065530 500 264 억 64072 N N 0 N 00 N
7 20250219 110611 57 100.00 KOSDAQ 통신 N N N N N 1291 -12 5 -0.92 40254515 30914 76.89 1299 1325 1290 1693 913 1303 1302.15 0.24 273 328 1316 1309 1297 1290 1278 1313 1294 264 390 500 850 1 1 52860000 682 29.34 0.80 12 0.06 44.00 1604.00 2315 20240322 -44.23 1156 20241210 11.68 1399 -7.72 20250124 1271 1.57 20250114 2315 -44.23 20240322 1156 11.68 20241210 1.02 N 065530 500 264 억 63177 N N 0 N 00 N
8 20250219 100611 57 100.00 KOSDAQ 통신 N N N N N 1312 9 2 0.69 28907672 22157 55.11 1299 1325 1290 1693 913 1303 1304.67 0.24 -28 -28 1316 1309 1297 1290 1278 1313 1294 264 390 500 850 1 1 52860000 694 29.82 0.82 12 0.04 44.00 1604.00 2315 20240322 -43.33 1156 20241210 13.49 1399 -6.22 20250124 1271 3.23 20250114 2315 -43.33 20240322 1156 13.49 20241210 1.02 N 065530 500 264 억 62876 N N 0 N 00 N
9 20250219 090613 57 100.00 KOSDAQ 통신 N N N N N 1308 5 2 0.38 1479069 1137 2.83 1299 1310 1299 1693 913 1303 1300.85 0.24 0 0 1316 1309 1297 1290 1278 1313 1294 264 390 500 850 1 1 52860000 691 29.73 0.82 12 0.00 44.00 1604.00 2315 20240322 -43.50 1156 20241210 13.15 1399 -6.50 20250124 1271 2.91 20250114 2315 -43.50 20240322 1156 13.15 20241210 1.02 N 065530 500 264 억 62904 N N 0 N 00 N
10 20250218 160610 57 100.00 KOSDAQ 통신 N N N N N 1303 13 2 1.01 51947975 40196 72.04 1294 1304 1285 1677 903 1290 1292.37 0.24 1099 1099 1300 1294 1286 1280 1272 1291 1277 264 387 500 850 1 1 52860000 689 29.61 0.81 12 0.08 44.00 1604.00 2315 20240322 -43.71 1156 20241210 12.72 1399 -6.86 20250124 1271 2.52 20250114 2315 -43.71 20240322 1156 12.72 20241210 1.03 N 065530 500 264 억 62904 N N 0 N 00 N
11 20250218 150610 57 100.00 KOSDAQ 통신 N N N N N 1288 -2 5 -0.16 50592152 39150 70.16 1294 1304 1285 1677 903 1290 1292.26 0.24 1393 1170 1300 1294 1286 1280 1272 1291 1277 264 387 500 850 1 1 52860000 681 29.27 0.80 12 0.07 44.00 1604.00 2315 20240322 -44.36 1156 20241210 11.42 1399 -7.93 20250124 1271 1.34 20250114 2315 -44.36 20240322 1156 11.42 20241210 1.03 N 065530 500 264 억 63198 N N 0 N 00 N
12 20250218 140611 57 100.00 KOSDAQ 통신 N N N N N 1285 -5 5 -0.39 47521833 36768 65.89 1294 1304 1285 1677 903 1290 1292.48 0.24 711 821 1300 1294 1286 1280 1272 1291 1277 264 387 500 850 1 1 52860000 679 29.20 0.80 12 0.07 44.00 1604.00 2315 20240322 -44.49 1156 20241210 11.16 1399 -8.15 20250124 1271 1.10 20250114 2315 -44.49 20240322 1156 11.16 20241210 1.03 N 065530 500 264 억 62516 N N 0 N 00 N