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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160551,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,-15,5,-1.17,26065517,20522,41.58,1282,1282,1264,1662,896,1279,1270.27,0.24,-2011,-2010,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,668,28.73,0.79,12,0.04,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.94,N,065530,500,264 억,,62245,N,N,0,N,00,N
20250306,150550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,-15,5,-1.17,18433001,14514,29.41,1282,1282,1264,1662,896,1279,1270.02,0.24,-1199,-1198,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,668,28.73,0.79,12,0.03,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.94,N,065530,500,264 억,,63057,N,N,0,N,00,N
20250306,140550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1272,-7,5,-0.55,9353711,7346,14.88,1282,1282,1269,1662,896,1279,1273.31,0.24,-898,-898,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,672,28.91,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.05,1156,20241210,10.03,1399,-9.08,20250124,1246,2.09,20250305,2315,-45.05,20240322,1156,10.03,20241210,0.94,N,065530,500,264 억,,63358,N,N,0,N,00,N
20250306,130551,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1272,-7,5,-0.55,9179590,7209,14.61,1282,1282,1269,1662,896,1279,1273.35,0.25,-771,-771,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,672,28.91,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.05,1156,20241210,10.03,1399,-9.08,20250124,1246,2.09,20250305,2315,-45.05,20240322,1156,10.03,20241210,0.94,N,065530,500,264 억,,63485,N,N,0,N,00,N
20250306,120550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1271,-8,5,-0.63,8575623,6734,13.64,1282,1282,1269,1662,896,1279,1273.48,0.25,-538,-538,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,672,28.89,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.10,1156,20241210,9.95,1399,-9.15,20250124,1246,2.01,20250305,2315,-45.10,20240322,1156,9.95,20241210,0.94,N,065530,500,264 억,,63718,N,N,0,N,00,N
20250306,110548,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1272,-7,5,-0.55,5039247,3955,8.01,1282,1282,1269,1662,896,1279,1274.15,0.25,-409,-409,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,672,28.91,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.05,1156,20241210,10.03,1399,-9.08,20250124,1246,2.09,20250305,2315,-45.05,20240322,1156,10.03,20241210,0.94,N,065530,500,264 억,,63847,N,N,0,N,00,N
20250306,100550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1280,1,2,0.08,2388118,1871,3.79,1282,1282,1269,1662,896,1279,1276.39,0.25,-389,-389,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,677,29.09,0.80,12,0.00,44.00,1604.00,2315,20240322,-44.71,1156,20241210,10.73,1399,-8.51,20250124,1246,2.73,20250305,2315,-44.71,20240322,1156,10.73,20241210,0.94,N,065530,500,264 억,,63867,N,N,0,N,00,N
20250306,090553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1277,-2,5,-0.16,313140,245,0.50,1282,1282,1277,1662,896,1279,1278.12,0.25,-236,-236,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,675,29.02,0.80,12,0.00,44.00,1604.00,2315,20240322,-44.84,1156,20241210,10.47,1399,-8.72,20250124,1246,2.49,20250305,2315,-44.84,20240322,1156,10.47,20241210,0.94,N,065530,500,264 억,,64020,N,N,0,N,00,N
20250305,160545,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1279,19,2,1.51,62341256,49287,167.14,1246,1280,1246,1638,882,1260,1264.86,0.25,285,286,1296,1277,1266,1247,1236,1272,1242,264,378,500,830,1,1,52860000,676,29.07,0.80,12,0.09,44.00,1604.00,2315,20240322,-44.75,1156,20241210,10.64,1399,-8.58,20250124,1246,2.65,20250305,2315,-44.75,20240322,1156,10.64,20241210,0.95,N,065530,500,264 억,,64256,N,N,0,N,00,N
20250305,150547,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,4,2,0.32,60401916,47770,162.00,1246,1280,1246,1638,882,1260,1264.43,0.25,737,679,1296,1277,1266,1247,1236,1272,1242,264,378,500,830,1,1,52860000,668,28.73,0.79,12,0.09,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.95,N,065530,500,264 억,,64708,N,N,0,N,00,N
20250305,140545,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1265,5,2,0.40,40944674,32538,110.34,1246,1265,1246,1638,882,1260,1258.36,0.25,-41,769,1296,1277,1266,1247,1236,1272,1242,264,378,500,830,1,1,52860000,669,28.75,0.79,12,0.06,44.00,1604.00,2315,20240322,-45.36,1156,20241210,9.43,1399,-9.58,20250124,1246,1.52,20250305,2315,-45.36,20240322,1156,9.43,20241210,0.95,N,065530,500,264 억,,63930,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 20250306 160551 57 100.00 KOSDAQ 통신 N N N N N 1264 -15 5 -1.17 26065517 20522 41.58 1282 1282 1264 1662 896 1279 1270.27 0.24 -2011 -2010 1302 1290 1268 1256 1234 1296 1262 264 383 500 840 1 1 52860000 668 28.73 0.79 12 0.04 44.00 1604.00 2315 20240322 -45.40 1156 20241210 9.34 1399 -9.65 20250124 1246 1.44 20250305 2315 -45.40 20240322 1156 9.34 20241210 0.94 N 065530 500 264 억 62245 N N 0 N 00 N
3 20250306 150550 57 100.00 KOSDAQ 통신 N N N N N 1264 -15 5 -1.17 18433001 14514 29.41 1282 1282 1264 1662 896 1279 1270.02 0.24 -1199 -1198 1302 1290 1268 1256 1234 1296 1262 264 383 500 840 1 1 52860000 668 28.73 0.79 12 0.03 44.00 1604.00 2315 20240322 -45.40 1156 20241210 9.34 1399 -9.65 20250124 1246 1.44 20250305 2315 -45.40 20240322 1156 9.34 20241210 0.94 N 065530 500 264 억 63057 N N 0 N 00 N
4 20250306 140550 57 100.00 KOSDAQ 통신 N N N N N 1272 -7 5 -0.55 9353711 7346 14.88 1282 1282 1269 1662 896 1279 1273.31 0.24 -898 -898 1302 1290 1268 1256 1234 1296 1262 264 383 500 840 1 1 52860000 672 28.91 0.79 12 0.01 44.00 1604.00 2315 20240322 -45.05 1156 20241210 10.03 1399 -9.08 20250124 1246 2.09 20250305 2315 -45.05 20240322 1156 10.03 20241210 0.94 N 065530 500 264 억 63358 N N 0 N 00 N
5 20250306 130551 57 100.00 KOSDAQ 통신 N N N N N 1272 -7 5 -0.55 9179590 7209 14.61 1282 1282 1269 1662 896 1279 1273.35 0.25 -771 -771 1302 1290 1268 1256 1234 1296 1262 264 383 500 840 1 1 52860000 672 28.91 0.79 12 0.01 44.00 1604.00 2315 20240322 -45.05 1156 20241210 10.03 1399 -9.08 20250124 1246 2.09 20250305 2315 -45.05 20240322 1156 10.03 20241210 0.94 N 065530 500 264 억 63485 N N 0 N 00 N
6 20250306 120550 57 100.00 KOSDAQ 통신 N N N N N 1271 -8 5 -0.63 8575623 6734 13.64 1282 1282 1269 1662 896 1279 1273.48 0.25 -538 -538 1302 1290 1268 1256 1234 1296 1262 264 383 500 840 1 1 52860000 672 28.89 0.79 12 0.01 44.00 1604.00 2315 20240322 -45.10 1156 20241210 9.95 1399 -9.15 20250124 1246 2.01 20250305 2315 -45.10 20240322 1156 9.95 20241210 0.94 N 065530 500 264 억 63718 N N 0 N 00 N
7 20250306 110548 57 100.00 KOSDAQ 통신 N N N N N 1272 -7 5 -0.55 5039247 3955 8.01 1282 1282 1269 1662 896 1279 1274.15 0.25 -409 -409 1302 1290 1268 1256 1234 1296 1262 264 383 500 840 1 1 52860000 672 28.91 0.79 12 0.01 44.00 1604.00 2315 20240322 -45.05 1156 20241210 10.03 1399 -9.08 20250124 1246 2.09 20250305 2315 -45.05 20240322 1156 10.03 20241210 0.94 N 065530 500 264 억 63847 N N 0 N 00 N
8 20250306 100550 57 100.00 KOSDAQ 통신 N N N N N 1280 1 2 0.08 2388118 1871 3.79 1282 1282 1269 1662 896 1279 1276.39 0.25 -389 -389 1302 1290 1268 1256 1234 1296 1262 264 383 500 840 1 1 52860000 677 29.09 0.80 12 0.00 44.00 1604.00 2315 20240322 -44.71 1156 20241210 10.73 1399 -8.51 20250124 1246 2.73 20250305 2315 -44.71 20240322 1156 10.73 20241210 0.94 N 065530 500 264 억 63867 N N 0 N 00 N
9 20250306 090553 57 100.00 KOSDAQ 통신 N N N N N 1277 -2 5 -0.16 313140 245 0.50 1282 1282 1277 1662 896 1279 1278.12 0.25 -236 -236 1302 1290 1268 1256 1234 1296 1262 264 383 500 840 1 1 52860000 675 29.02 0.80 12 0.00 44.00 1604.00 2315 20240322 -44.84 1156 20241210 10.47 1399 -8.72 20250124 1246 2.49 20250305 2315 -44.84 20240322 1156 10.47 20241210 0.94 N 065530 500 264 억 64020 N N 0 N 00 N
10 20250305 160545 57 100.00 KOSDAQ 통신 N N N N N 1279 19 2 1.51 62341256 49287 167.14 1246 1280 1246 1638 882 1260 1264.86 0.25 285 286 1296 1277 1266 1247 1236 1272 1242 264 378 500 830 1 1 52860000 676 29.07 0.80 12 0.09 44.00 1604.00 2315 20240322 -44.75 1156 20241210 10.64 1399 -8.58 20250124 1246 2.65 20250305 2315 -44.75 20240322 1156 10.64 20241210 0.95 N 065530 500 264 억 64256 N N 0 N 00 N
11 20250305 150547 57 100.00 KOSDAQ 통신 N N N N N 1264 4 2 0.32 60401916 47770 162.00 1246 1280 1246 1638 882 1260 1264.43 0.25 737 679 1296 1277 1266 1247 1236 1272 1242 264 378 500 830 1 1 52860000 668 28.73 0.79 12 0.09 44.00 1604.00 2315 20240322 -45.40 1156 20241210 9.34 1399 -9.65 20250124 1246 1.44 20250305 2315 -45.40 20240322 1156 9.34 20241210 0.95 N 065530 500 264 억 64708 N N 0 N 00 N
12 20250305 140545 57 100.00 KOSDAQ 통신 N N N N N 1265 5 2 0.40 40944674 32538 110.34 1246 1265 1246 1638 882 1260 1258.36 0.25 -41 769 1296 1277 1266 1247 1236 1272 1242 264 378 500 830 1 1 52860000 669 28.75 0.79 12 0.06 44.00 1604.00 2315 20240322 -45.36 1156 20241210 9.43 1399 -9.58 20250124 1246 1.52 20250305 2315 -45.36 20240322 1156 9.43 20241210 0.95 N 065530 500 264 억 63930 N N 0 N 00 N