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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1293,20,2,1.57,63167927,48757,62.54,1280,1328,1267,1654,892,1273,1295.57,0.24,-683,-711,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,683,29.39,0.81,12,0.09,44.00,1604.00,2315,20240322,-44.15,1156,20241210,11.85,1399,-7.58,20250124,1232,4.95,20250312,2315,-44.15,20240322,1156,11.85,20241210,0.94,N,065530,500,264 억,,62765,N,N,0,N,00,N
20250313,150605,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1286,13,2,1.02,62410376,48171,61.78,1280,1328,1267,1654,892,1273,1295.60,0.24,-613,-489,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,680,29.23,0.80,12,0.09,44.00,1604.00,2315,20240322,-44.45,1156,20241210,11.25,1399,-8.08,20250124,1232,4.38,20250312,2315,-44.45,20240322,1156,11.25,20241210,0.94,N,065530,500,264 억,,62835,N,N,0,N,00,N
20250313,140604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1287,14,2,1.10,55707103,42958,55.10,1280,1328,1267,1654,892,1273,1296.78,0.24,-631,-711,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,680,29.25,0.80,12,0.08,44.00,1604.00,2315,20240322,-44.41,1156,20241210,11.33,1399,-8.01,20250124,1232,4.46,20250312,2315,-44.41,20240322,1156,11.33,20241210,0.94,N,065530,500,264 억,,62817,N,N,0,N,00,N
20250313,130605,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1284,11,2,0.86,16692058,13053,16.74,1280,1284,1267,1654,892,1273,1278.79,0.24,-471,-474,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,679,29.18,0.80,12,0.02,44.00,1604.00,2315,20240322,-44.54,1156,20241210,11.07,1399,-8.22,20250124,1232,4.22,20250312,2315,-44.54,20240322,1156,11.07,20241210,0.94,N,065530,500,264 억,,62977,N,N,0,N,00,N
20250313,120604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1282,9,2,0.71,14586424,11410,14.63,1280,1284,1267,1654,892,1273,1278.39,0.25,152,152,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,678,29.14,0.80,12,0.02,44.00,1604.00,2315,20240322,-44.62,1156,20241210,10.90,1399,-8.36,20250124,1232,4.06,20250312,2315,-44.62,20240322,1156,10.90,20241210,0.94,N,065530,500,264 억,,63600,N,N,0,N,00,N
20250313,110603,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1276,3,2,0.24,4826878,3793,4.86,1280,1280,1267,1654,892,1273,1272.58,0.25,157,157,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,674,29.00,0.80,12,0.01,44.00,1604.00,2315,20240322,-44.88,1156,20241210,10.38,1399,-8.79,20250124,1232,3.57,20250312,2315,-44.88,20240322,1156,10.38,20241210,0.94,N,065530,500,264 억,,63605,N,N,0,N,00,N
20250313,100604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1275,2,2,0.16,2452425,1932,2.48,1280,1280,1267,1654,892,1273,1269.37,0.25,234,234,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,674,28.98,0.79,12,0.00,44.00,1604.00,2315,20240322,-44.92,1156,20241210,10.29,1399,-8.86,20250124,1232,3.49,20250312,2315,-44.92,20240322,1156,10.29,20241210,0.94,N,065530,500,264 억,,63682,N,N,0,N,00,N
20250313,090606,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1268,-5,5,-0.39,1642272,1294,1.66,1280,1280,1267,1654,892,1273,1269.14,0.25,381,204,1383,1328,1280,1225,1177,1304,1201,264,381,500,840,1,1,52860000,670,28.82,0.79,12,0.00,44.00,1604.00,2315,20240322,-45.23,1156,20241210,9.69,1399,-9.36,20250124,1232,2.92,20250312,2315,-45.23,20240322,1156,9.69,20241210,0.94,N,065530,500,264 억,,63829,N,N,0,N,00,N
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
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 20250313 160604 57 100.00 KOSDAQ 통신 N N N N N 1293 20 2 1.57 63167927 48757 62.54 1280 1328 1267 1654 892 1273 1295.57 0.24 -683 -711 1383 1328 1280 1225 1177 1304 1201 264 381 500 840 1 1 52860000 683 29.39 0.81 12 0.09 44.00 1604.00 2315 20240322 -44.15 1156 20241210 11.85 1399 -7.58 20250124 1232 4.95 20250312 2315 -44.15 20240322 1156 11.85 20241210 0.94 N 065530 500 264 억 62765 N N 0 N 00 N
3 20250313 150605 57 100.00 KOSDAQ 통신 N N N N N 1286 13 2 1.02 62410376 48171 61.78 1280 1328 1267 1654 892 1273 1295.60 0.24 -613 -489 1383 1328 1280 1225 1177 1304 1201 264 381 500 840 1 1 52860000 680 29.23 0.80 12 0.09 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 0.94 N 065530 500 264 억 62835 N N 0 N 00 N
4 20250313 140604 57 100.00 KOSDAQ 통신 N N N N N 1287 14 2 1.10 55707103 42958 55.10 1280 1328 1267 1654 892 1273 1296.78 0.24 -631 -711 1383 1328 1280 1225 1177 1304 1201 264 381 500 840 1 1 52860000 680 29.25 0.80 12 0.08 44.00 1604.00 2315 20240322 -44.41 1156 20241210 11.33 1399 -8.01 20250124 1232 4.46 20250312 2315 -44.41 20240322 1156 11.33 20241210 0.94 N 065530 500 264 억 62817 N N 0 N 00 N
5 20250313 130605 57 100.00 KOSDAQ 통신 N N N N N 1284 11 2 0.86 16692058 13053 16.74 1280 1284 1267 1654 892 1273 1278.79 0.24 -471 -474 1383 1328 1280 1225 1177 1304 1201 264 381 500 840 1 1 52860000 679 29.18 0.80 12 0.02 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 0.94 N 065530 500 264 억 62977 N N 0 N 00 N
6 20250313 120604 57 100.00 KOSDAQ 통신 N N N N N 1282 9 2 0.71 14586424 11410 14.63 1280 1284 1267 1654 892 1273 1278.39 0.25 152 152 1383 1328 1280 1225 1177 1304 1201 264 381 500 840 1 1 52860000 678 29.14 0.80 12 0.02 44.00 1604.00 2315 20240322 -44.62 1156 20241210 10.90 1399 -8.36 20250124 1232 4.06 20250312 2315 -44.62 20240322 1156 10.90 20241210 0.94 N 065530 500 264 억 63600 N N 0 N 00 N
7 20250313 110603 57 100.00 KOSDAQ 통신 N N N N N 1276 3 2 0.24 4826878 3793 4.86 1280 1280 1267 1654 892 1273 1272.58 0.25 157 157 1383 1328 1280 1225 1177 1304 1201 264 381 500 840 1 1 52860000 674 29.00 0.80 12 0.01 44.00 1604.00 2315 20240322 -44.88 1156 20241210 10.38 1399 -8.79 20250124 1232 3.57 20250312 2315 -44.88 20240322 1156 10.38 20241210 0.94 N 065530 500 264 억 63605 N N 0 N 00 N
8 20250313 100604 57 100.00 KOSDAQ 통신 N N N N N 1275 2 2 0.16 2452425 1932 2.48 1280 1280 1267 1654 892 1273 1269.37 0.25 234 234 1383 1328 1280 1225 1177 1304 1201 264 381 500 840 1 1 52860000 674 28.98 0.79 12 0.00 44.00 1604.00 2315 20240322 -44.92 1156 20241210 10.29 1399 -8.86 20250124 1232 3.49 20250312 2315 -44.92 20240322 1156 10.29 20241210 0.94 N 065530 500 264 억 63682 N N 0 N 00 N
9 20250313 090606 57 100.00 KOSDAQ 통신 N N N N N 1268 -5 5 -0.39 1642272 1294 1.66 1280 1280 1267 1654 892 1273 1269.14 0.25 381 204 1383 1328 1280 1225 1177 1304 1201 264 381 500 840 1 1 52860000 670 28.82 0.79 12 0.00 44.00 1604.00 2315 20240322 -45.23 1156 20241210 9.69 1399 -9.36 20250124 1232 2.92 20250312 2315 -45.23 20240322 1156 9.69 20241210 0.94 N 065530 500 264 억 63829 N N 0 N 00 N
10 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
11 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
12 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