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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,0,3,0.00,16770636,13274,64.68,1264,1274,1261,1643,885,1264,1263.42,0.24,91,91,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,668,28.73,0.79,12,0.03,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.92,N,065530,500,264 억,,62336,N,N,0,N,00,N
20250307,150556,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,0,3,0.00,8525129,6739,32.83,1264,1274,1261,1643,885,1264,1265.04,0.24,91,91,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,668,28.73,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.92,N,065530,500,264 억,,62336,N,N,0,N,00,N
20250307,140553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1265,1,2,0.08,8483403,6706,32.67,1264,1274,1261,1643,885,1264,1265.05,0.24,91,91,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,669,28.75,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.36,1156,20241210,9.43,1399,-9.58,20250124,1246,1.52,20250305,2315,-45.36,20240322,1156,9.43,20241210,0.92,N,065530,500,264 억,,62336,N,N,0,N,00,N
20250307,130555,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1270,6,2,0.47,6252184,4945,24.09,1264,1274,1261,1643,885,1264,1264.34,0.24,97,97,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,671,28.86,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.14,1156,20241210,9.86,1399,-9.22,20250124,1246,1.93,20250305,2315,-45.14,20240322,1156,9.86,20241210,0.92,N,065530,500,264 억,,62342,N,N,0,N,00,N
20250307,120556,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1272,8,2,0.63,2394920,1893,9.22,1264,1274,1261,1643,885,1264,1265.15,0.24,81,81,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,672,28.91,0.79,12,0.00,44.00,1604.00,2315,20240322,-45.05,1156,20241210,10.03,1399,-9.08,20250124,1246,2.09,20250305,2315,-45.05,20240322,1156,10.03,20241210,0.92,N,065530,500,264 억,,62326,N,N,0,N,00,N
20250307,110554,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,0,3,0.00,2030604,1606,7.82,1264,1270,1261,1643,885,1264,1264.39,0.24,114,91,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,668,28.73,0.79,12,0.00,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.92,N,065530,500,264 억,,62359,N,N,0,N,00,N
20250307,100552,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1268,4,2,0.32,726751,575,2.80,1264,1270,1261,1643,885,1264,1263.91,0.24,77,-42,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,670,28.82,0.79,12,0.00,44.00,1604.00,2315,20240322,-45.23,1156,20241210,9.69,1399,-9.36,20250124,1246,1.77,20250305,2315,-45.23,20240322,1156,9.69,20241210,0.92,N,065530,500,264 억,,62322,N,N,0,N,00,N
20250307,090556,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1267,3,2,0.24,45507,36,0.18,1264,1267,1264,1643,885,1264,1264.08,0.24,-25,-25,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,670,28.80,0.79,12,0.00,44.00,1604.00,2315,20240322,-45.27,1156,20241210,9.60,1399,-9.44,20250124,1246,1.69,20250305,2315,-45.27,20240322,1156,9.60,20241210,0.92,N,065530,500,264 억,,62220,N,N,0,N,00,N
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
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 20250307 160553 57 100.00 KOSDAQ 통신 N N N N N 1264 0 3 0.00 16770636 13274 64.68 1264 1274 1261 1643 885 1264 1263.42 0.24 91 91 1288 1276 1270 1258 1252 1273 1255 264 379 500 830 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 0.92 N 065530 500 264 억 62336 N N 0 N 00 N
3 20250307 150556 57 100.00 KOSDAQ 통신 N N N N N 1264 0 3 0.00 8525129 6739 32.83 1264 1274 1261 1643 885 1264 1265.04 0.24 91 91 1288 1276 1270 1258 1252 1273 1255 264 379 500 830 1 1 52860000 668 28.73 0.79 12 0.01 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 0.92 N 065530 500 264 억 62336 N N 0 N 00 N
4 20250307 140553 57 100.00 KOSDAQ 통신 N N N N N 1265 1 2 0.08 8483403 6706 32.67 1264 1274 1261 1643 885 1264 1265.05 0.24 91 91 1288 1276 1270 1258 1252 1273 1255 264 379 500 830 1 1 52860000 669 28.75 0.79 12 0.01 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 0.92 N 065530 500 264 억 62336 N N 0 N 00 N
5 20250307 130555 57 100.00 KOSDAQ 통신 N N N N N 1270 6 2 0.47 6252184 4945 24.09 1264 1274 1261 1643 885 1264 1264.34 0.24 97 97 1288 1276 1270 1258 1252 1273 1255 264 379 500 830 1 1 52860000 671 28.86 0.79 12 0.01 44.00 1604.00 2315 20240322 -45.14 1156 20241210 9.86 1399 -9.22 20250124 1246 1.93 20250305 2315 -45.14 20240322 1156 9.86 20241210 0.92 N 065530 500 264 억 62342 N N 0 N 00 N
6 20250307 120556 57 100.00 KOSDAQ 통신 N N N N N 1272 8 2 0.63 2394920 1893 9.22 1264 1274 1261 1643 885 1264 1265.15 0.24 81 81 1288 1276 1270 1258 1252 1273 1255 264 379 500 830 1 1 52860000 672 28.91 0.79 12 0.00 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 0.92 N 065530 500 264 억 62326 N N 0 N 00 N
7 20250307 110554 57 100.00 KOSDAQ 통신 N N N N N 1264 0 3 0.00 2030604 1606 7.82 1264 1270 1261 1643 885 1264 1264.39 0.24 114 91 1288 1276 1270 1258 1252 1273 1255 264 379 500 830 1 1 52860000 668 28.73 0.79 12 0.00 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 0.92 N 065530 500 264 억 62359 N N 0 N 00 N
8 20250307 100552 57 100.00 KOSDAQ 통신 N N N N N 1268 4 2 0.32 726751 575 2.80 1264 1270 1261 1643 885 1264 1263.91 0.24 77 -42 1288 1276 1270 1258 1252 1273 1255 264 379 500 830 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 1246 1.77 20250305 2315 -45.23 20240322 1156 9.69 20241210 0.92 N 065530 500 264 억 62322 N N 0 N 00 N
9 20250307 090556 57 100.00 KOSDAQ 통신 N N N N N 1267 3 2 0.24 45507 36 0.18 1264 1267 1264 1643 885 1264 1264.08 0.24 -25 -25 1288 1276 1270 1258 1252 1273 1255 264 379 500 830 1 1 52860000 670 28.80 0.79 12 0.00 44.00 1604.00 2315 20240322 -45.27 1156 20241210 9.60 1399 -9.44 20250124 1246 1.69 20250305 2315 -45.27 20240322 1156 9.60 20241210 0.92 N 065530 500 264 억 62220 N N 0 N 00 N
10 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
11 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
12 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