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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130609,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1304,14,2,1.09,27145531,20957,37.56,1294,1304,1290,1677,903,1290,1295.30,0.24,-445,-445,1300,1294,1286,1280,1272,1291,1277,264,387,500,850,1,1,52860000,689,29.64,0.81,12,0.04,44.00,1604.00,2315,20240322,-43.67,1156,20241210,12.80,1399,-6.79,20250124,1271,2.60,20250114,2315,-43.67,20240322,1156,12.80,20241210,1.03,N,065530,500,264 억,,61360,N,N,0,N,00,N
20250218,120610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,10,2,0.78,25433401,19642,35.20,1294,1300,1290,1677,903,1290,1294.85,0.24,-445,-445,1300,1294,1286,1280,1272,1291,1277,264,387,500,850,1,1,52860000,687,29.55,0.81,12,0.04,44.00,1604.00,2315,20240322,-43.84,1156,20241210,12.46,1399,-7.08,20250124,1271,2.28,20250114,2315,-43.84,20240322,1156,12.46,20241210,1.03,N,065530,500,264 억,,61360,N,N,0,N,00,N
20250218,110609,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1296,6,2,0.47,13584273,10512,18.84,1294,1299,1290,1677,903,1290,1292.26,0.24,-445,-445,1300,1294,1286,1280,1272,1291,1277,264,387,500,850,1,1,52860000,685,29.45,0.81,12,0.02,44.00,1604.00,2315,20240322,-44.02,1156,20241210,12.11,1399,-7.36,20250124,1271,1.97,20250114,2315,-44.02,20240322,1156,12.11,20241210,1.03,N,065530,500,264 억,,61360,N,N,0,N,00,N
20250218,100609,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1298,8,2,0.62,12108443,9368,16.79,1294,1299,1290,1677,903,1290,1292.53,0.24,-445,-445,1300,1294,1286,1280,1272,1291,1277,264,387,500,850,1,1,52860000,686,29.50,0.81,12,0.02,44.00,1604.00,2315,20240322,-43.93,1156,20241210,12.28,1399,-7.22,20250124,1271,2.12,20250114,2315,-43.93,20240322,1156,12.28,20241210,1.03,N,065530,500,264 억,,61360,N,N,0,N,00,N
20250218,090610,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1299,9,2,0.70,809134,624,1.12,1294,1299,1294,1677,903,1290,1296.69,0.24,-98,-98,1300,1294,1286,1280,1272,1291,1277,264,387,500,850,1,1,52860000,687,29.52,0.81,12,0.00,44.00,1604.00,2315,20240322,-43.89,1156,20241210,12.37,1399,-7.15,20250124,1271,2.20,20250114,2315,-43.89,20240322,1156,12.37,20241210,1.03,N,065530,500,264 억,,61707,N,N,0,N,00,N
20250217,160609,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1290,5,2,0.39,67283222,52387,70.96,1292,1292,1278,1670,900,1285,1284.35,0.24,1819,1819,1321,1303,1289,1271,1257,1312,1280,264,385,500,840,1,1,52860000,682,29.32,0.80,12,0.10,44.00,1604.00,2315,20240322,-44.28,1156,20241210,11.59,1399,-7.79,20250124,1271,1.49,20250114,2315,-44.28,20240322,1156,11.59,20241210,1.02,N,065530,500,264 억,,61805,N,N,0,N,00,N
20250217,150607,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1287,2,2,0.16,66485702,51768,70.13,1292,1292,1278,1670,900,1285,1284.30,0.24,2611,1999,1321,1303,1289,1271,1257,1312,1280,264,385,500,840,1,1,52860000,680,29.25,0.80,12,0.10,44.00,1604.00,2315,20240322,-44.41,1156,20241210,11.33,1399,-8.01,20250124,1271,1.26,20250114,2315,-44.41,20240322,1156,11.33,20241210,1.02,N,065530,500,264 억,,62597,N,N,0,N,00,N
20250217,140607,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1279,-6,5,-0.47,57360606,44634,60.46,1292,1292,1278,1670,900,1285,1285.13,0.24,1349,1790,1321,1303,1289,1271,1257,1312,1280,264,385,500,840,1,1,52860000,676,29.07,0.80,12,0.08,44.00,1604.00,2315,20240322,-44.75,1156,20241210,10.64,1399,-8.58,20250124,1271,0.63,20250114,2315,-44.75,20240322,1156,10.64,20241210,1.02,N,065530,500,264 억,,61335,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 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
3 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
4 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
5 20250218 130609 57 100.00 KOSDAQ 통신 N N N N N 1304 14 2 1.09 27145531 20957 37.56 1294 1304 1290 1677 903 1290 1295.30 0.24 -445 -445 1300 1294 1286 1280 1272 1291 1277 264 387 500 850 1 1 52860000 689 29.64 0.81 12 0.04 44.00 1604.00 2315 20240322 -43.67 1156 20241210 12.80 1399 -6.79 20250124 1271 2.60 20250114 2315 -43.67 20240322 1156 12.80 20241210 1.03 N 065530 500 264 억 61360 N N 0 N 00 N
6 20250218 120610 57 100.00 KOSDAQ 통신 N N N N N 1300 10 2 0.78 25433401 19642 35.20 1294 1300 1290 1677 903 1290 1294.85 0.24 -445 -445 1300 1294 1286 1280 1272 1291 1277 264 387 500 850 1 1 52860000 687 29.55 0.81 12 0.04 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 1.03 N 065530 500 264 억 61360 N N 0 N 00 N
7 20250218 110609 57 100.00 KOSDAQ 통신 N N N N N 1296 6 2 0.47 13584273 10512 18.84 1294 1299 1290 1677 903 1290 1292.26 0.24 -445 -445 1300 1294 1286 1280 1272 1291 1277 264 387 500 850 1 1 52860000 685 29.45 0.81 12 0.02 44.00 1604.00 2315 20240322 -44.02 1156 20241210 12.11 1399 -7.36 20250124 1271 1.97 20250114 2315 -44.02 20240322 1156 12.11 20241210 1.03 N 065530 500 264 억 61360 N N 0 N 00 N
8 20250218 100609 57 100.00 KOSDAQ 통신 N N N N N 1298 8 2 0.62 12108443 9368 16.79 1294 1299 1290 1677 903 1290 1292.53 0.24 -445 -445 1300 1294 1286 1280 1272 1291 1277 264 387 500 850 1 1 52860000 686 29.50 0.81 12 0.02 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 1.03 N 065530 500 264 억 61360 N N 0 N 00 N
9 20250218 090610 57 100.00 KOSDAQ 통신 N N N N N 1299 9 2 0.70 809134 624 1.12 1294 1299 1294 1677 903 1290 1296.69 0.24 -98 -98 1300 1294 1286 1280 1272 1291 1277 264 387 500 850 1 1 52860000 687 29.52 0.81 12 0.00 44.00 1604.00 2315 20240322 -43.89 1156 20241210 12.37 1399 -7.15 20250124 1271 2.20 20250114 2315 -43.89 20240322 1156 12.37 20241210 1.03 N 065530 500 264 억 61707 N N 0 N 00 N
10 20250217 160609 57 100.00 KOSDAQ 통신 N N N N N 1290 5 2 0.39 67283222 52387 70.96 1292 1292 1278 1670 900 1285 1284.35 0.24 1819 1819 1321 1303 1289 1271 1257 1312 1280 264 385 500 840 1 1 52860000 682 29.32 0.80 12 0.10 44.00 1604.00 2315 20240322 -44.28 1156 20241210 11.59 1399 -7.79 20250124 1271 1.49 20250114 2315 -44.28 20240322 1156 11.59 20241210 1.02 N 065530 500 264 억 61805 N N 0 N 00 N
11 20250217 150607 57 100.00 KOSDAQ 통신 N N N N N 1287 2 2 0.16 66485702 51768 70.13 1292 1292 1278 1670 900 1285 1284.30 0.24 2611 1999 1321 1303 1289 1271 1257 1312 1280 264 385 500 840 1 1 52860000 680 29.25 0.80 12 0.10 44.00 1604.00 2315 20240322 -44.41 1156 20241210 11.33 1399 -8.01 20250124 1271 1.26 20250114 2315 -44.41 20240322 1156 11.33 20241210 1.02 N 065530 500 264 억 62597 N N 0 N 00 N
12 20250217 140607 57 100.00 KOSDAQ 통신 N N N N N 1279 -6 5 -0.47 57360606 44634 60.46 1292 1292 1278 1670 900 1285 1285.13 0.24 1349 1790 1321 1303 1289 1271 1257 1312 1280 264 385 500 840 1 1 52860000 676 29.07 0.80 12 0.08 44.00 1604.00 2315 20240322 -44.75 1156 20241210 10.64 1399 -8.58 20250124 1271 0.63 20250114 2315 -44.75 20240322 1156 10.64 20241210 1.02 N 065530 500 264 억 61335 N N 0 N 00 N