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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065170/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
20250312,160559,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,-90,5,-5.29,317872462,189091,90.89,1700,1773,1602,2210,1190,1700,1681.08,11.65,0,-19324,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,143,-268.33,1.37,12,2.13,-6.00,1178.00,2890,20250305,-44.29,576,20241210,179.51,2890,-44.29,20250305,602,167.44,20250203,3985,-59.60,20250221,176,814.77,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250312,150600,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1645,-55,5,-3.24,270650242,160071,76.94,1700,1773,1602,2210,1190,1700,1690.81,11.65,0,-13698,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,146,-274.17,1.40,12,1.80,-6.00,1178.00,2890,20250305,-43.08,576,20241210,185.59,2890,-43.08,20250305,602,173.26,20250203,3985,-58.72,20250221,176,834.66,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250312,140559,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1730,30,2,1.76,134976783,80562,38.72,1700,1730,1602,2210,1190,1700,1675.44,11.65,0,-1501,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,154,-288.33,1.47,12,0.91,-6.00,1178.00,2890,20250305,-40.14,576,20241210,200.35,2890,-40.14,20250305,602,187.38,20250203,3985,-56.59,20250221,176,882.95,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250312,130558,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1686,-14,5,-0.82,106673617,64017,30.77,1700,1730,1602,2210,1190,1700,1666.33,11.65,0,-2157,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,150,-281.00,1.43,12,0.72,-6.00,1178.00,2890,20250305,-41.66,576,20241210,192.71,2890,-41.66,20250305,602,180.07,20250203,3985,-57.69,20250221,176,857.95,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250312,120601,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1686,-14,5,-0.82,86630205,52125,25.05,1700,1730,1602,2210,1190,1700,1661.97,11.65,0,-2133,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,150,-281.00,1.43,12,0.59,-6.00,1178.00,2890,20250305,-41.66,576,20241210,192.71,2890,-41.66,20250305,602,180.07,20250203,3985,-57.69,20250221,176,857.95,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250312,110556,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,-46,5,-2.71,47048760,28638,13.77,1700,1700,1602,2210,1190,1700,1642.88,11.65,0,-1548,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,147,-275.67,1.40,12,0.32,-6.00,1178.00,2890,20250305,-42.77,576,20241210,187.15,2890,-42.77,20250305,602,174.75,20250203,3985,-58.49,20250221,176,839.77,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250312,100559,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1634,-66,5,-3.88,37652161,22942,11.03,1700,1700,1602,2210,1190,1700,1641.19,11.65,0,-1790,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,145,-272.33,1.39,12,0.26,-6.00,1178.00,2890,20250305,-43.46,576,20241210,183.68,2890,-43.46,20250305,602,171.43,20250203,3985,-59.00,20250221,176,828.41,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250312,090601,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1652,-48,5,-2.82,7584567,4607,2.21,1700,1700,1602,2210,1190,1700,1646.31,11.65,0,-576,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,147,-275.33,1.40,12,0.05,-6.00,1178.00,2890,20250305,-42.84,576,20241210,186.81,2890,-42.84,20250305,602,174.42,20250203,3985,-58.54,20250221,176,838.64,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250311,160553,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1700,-1,5,-0.06,343604972,207612,66.73,1760,1761,1613,2210,1191,1701,1654.72,11.68,0,-3849,1903,1802,1701,1600,1499,1852,1650,44,509,500,0,1,1,8897055,151,-283.33,1.44,12,2.33,-6.00,1178.00,2890,20250305,-41.18,576,20241210,195.14,2890,-41.18,20250305,602,182.39,20250203,3985,-57.34,20250221,176,865.91,20241210,0.02,N,065170,500,44 억,,1039294,N,N,0,N,02,N
20250311,150557,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1656,-45,5,-2.65,269852196,163807,52.65,1760,1761,1613,2210,1191,1701,1647.38,11.68,0,-1735,1903,1802,1701,1600,1499,1852,1650,44,509,500,0,1,1,8897055,147,-276.00,1.41,12,1.84,-6.00,1178.00,2890,20250305,-42.70,576,20241210,187.50,2890,-42.70,20250305,602,175.08,20250203,3985,-58.44,20250221,176,840.91,20241210,0.02,N,065170,500,44 억,,1039294,N,N,0,N,02,N
20250311,140557,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1650,-51,5,-3.00,241540343,146608,47.12,1760,1761,1613,2210,1191,1701,1647.52,11.68,0,-13756,1903,1802,1701,1600,1499,1852,1650,44,509,500,0,1,1,8897055,147,-275.00,1.40,12,1.65,-6.00,1178.00,2890,20250305,-42.91,576,20241210,186.46,2890,-42.91,20250305,602,174.09,20250203,3985,-58.59,20250221,176,837.50,20241210,0.02,N,065170,500,44 억,,1039294,N,N,0,N,02,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 20250312 160559 53 100.00 KOSDAQ 유통 N N N N N 1610 -90 5 -5.29 317872462 189091 90.89 1700 1773 1602 2210 1190 1700 1681.08 11.65 0 -19324 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 143 -268.33 1.37 12 2.13 -6.00 1178.00 2890 20250305 -44.29 576 20241210 179.51 2890 -44.29 20250305 602 167.44 20250203 3985 -59.60 20250221 176 814.77 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
3 20250312 150600 53 100.00 KOSDAQ 유통 N N N N N 1645 -55 5 -3.24 270650242 160071 76.94 1700 1773 1602 2210 1190 1700 1690.81 11.65 0 -13698 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 146 -274.17 1.40 12 1.80 -6.00 1178.00 2890 20250305 -43.08 576 20241210 185.59 2890 -43.08 20250305 602 173.26 20250203 3985 -58.72 20250221 176 834.66 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
4 20250312 140559 53 100.00 KOSDAQ 유통 N N N N N 1730 30 2 1.76 134976783 80562 38.72 1700 1730 1602 2210 1190 1700 1675.44 11.65 0 -1501 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 154 -288.33 1.47 12 0.91 -6.00 1178.00 2890 20250305 -40.14 576 20241210 200.35 2890 -40.14 20250305 602 187.38 20250203 3985 -56.59 20250221 176 882.95 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
5 20250312 130558 53 100.00 KOSDAQ 유통 N N N N N 1686 -14 5 -0.82 106673617 64017 30.77 1700 1730 1602 2210 1190 1700 1666.33 11.65 0 -2157 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 150 -281.00 1.43 12 0.72 -6.00 1178.00 2890 20250305 -41.66 576 20241210 192.71 2890 -41.66 20250305 602 180.07 20250203 3985 -57.69 20250221 176 857.95 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
6 20250312 120601 53 100.00 KOSDAQ 유통 N N N N N 1686 -14 5 -0.82 86630205 52125 25.05 1700 1730 1602 2210 1190 1700 1661.97 11.65 0 -2133 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 150 -281.00 1.43 12 0.59 -6.00 1178.00 2890 20250305 -41.66 576 20241210 192.71 2890 -41.66 20250305 602 180.07 20250203 3985 -57.69 20250221 176 857.95 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
7 20250312 110556 53 100.00 KOSDAQ 유통 N N N N N 1654 -46 5 -2.71 47048760 28638 13.77 1700 1700 1602 2210 1190 1700 1642.88 11.65 0 -1548 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 147 -275.67 1.40 12 0.32 -6.00 1178.00 2890 20250305 -42.77 576 20241210 187.15 2890 -42.77 20250305 602 174.75 20250203 3985 -58.49 20250221 176 839.77 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
8 20250312 100559 53 100.00 KOSDAQ 유통 N N N N N 1634 -66 5 -3.88 37652161 22942 11.03 1700 1700 1602 2210 1190 1700 1641.19 11.65 0 -1790 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 145 -272.33 1.39 12 0.26 -6.00 1178.00 2890 20250305 -43.46 576 20241210 183.68 2890 -43.46 20250305 602 171.43 20250203 3985 -59.00 20250221 176 828.41 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
9 20250312 090601 53 100.00 KOSDAQ 유통 N N N N N 1652 -48 5 -2.82 7584567 4607 2.21 1700 1700 1602 2210 1190 1700 1646.31 11.65 0 -576 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 147 -275.33 1.40 12 0.05 -6.00 1178.00 2890 20250305 -42.84 576 20241210 186.81 2890 -42.84 20250305 602 174.42 20250203 3985 -58.54 20250221 176 838.64 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
10 20250311 160553 53 100.00 KOSDAQ 유통 N N N N N 1700 -1 5 -0.06 343604972 207612 66.73 1760 1761 1613 2210 1191 1701 1654.72 11.68 0 -3849 1903 1802 1701 1600 1499 1852 1650 44 509 500 0 1 1 8897055 151 -283.33 1.44 12 2.33 -6.00 1178.00 2890 20250305 -41.18 576 20241210 195.14 2890 -41.18 20250305 602 182.39 20250203 3985 -57.34 20250221 176 865.91 20241210 0.02 N 065170 500 44 억 1039294 N N 0 N 02 N
11 20250311 150557 53 100.00 KOSDAQ 유통 N N N N N 1656 -45 5 -2.65 269852196 163807 52.65 1760 1761 1613 2210 1191 1701 1647.38 11.68 0 -1735 1903 1802 1701 1600 1499 1852 1650 44 509 500 0 1 1 8897055 147 -276.00 1.41 12 1.84 -6.00 1178.00 2890 20250305 -42.70 576 20241210 187.50 2890 -42.70 20250305 602 175.08 20250203 3985 -58.44 20250221 176 840.91 20241210 0.02 N 065170 500 44 억 1039294 N N 0 N 02 N
12 20250311 140557 53 100.00 KOSDAQ 유통 N N N N N 1650 -51 5 -3.00 241540343 146608 47.12 1760 1761 1613 2210 1191 1701 1647.52 11.68 0 -13756 1903 1802 1701 1600 1499 1852 1650 44 509 500 0 1 1 8897055 147 -275.00 1.40 12 1.65 -6.00 1178.00 2890 20250305 -42.91 576 20241210 186.46 2890 -42.91 20250305 602 174.09 20250203 3985 -58.59 20250221 176 837.50 20241210 0.02 N 065170 500 44 억 1039294 N N 0 N 02 N