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
065660/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
20250312,160602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18680,1280,2,7.36,1088571840,57544,458.12,17370,19900,17330,22600,12180,17400,18917.85,3.47,0,4918,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1869,-63.97,1.40,12,0.58,-292.00,13302.00,23500,20250123,-20.51,13100,20240805,42.60,23500,-20.51,20250123,16100,16.02,20250203,23500,-20.51,20250123,13100,42.60,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250312,150603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18720,1320,2,7.59,1070834875,56595,450.56,17370,19900,17330,22600,12180,17400,18921.02,3.47,0,5144,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1873,-64.11,1.41,12,0.57,-292.00,13302.00,23500,20250123,-20.34,13100,20240805,42.90,23500,-20.34,20250123,16100,16.27,20250203,23500,-20.34,20250123,13100,42.90,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250312,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18810,1410,2,8.10,1053335695,55660,443.12,17370,19900,17330,22600,12180,17400,18924.46,3.47,0,5376,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1882,-64.42,1.41,12,0.56,-292.00,13302.00,23500,20250123,-19.96,13100,20240805,43.59,23500,-19.96,20250123,16100,16.83,20250203,23500,-19.96,20250123,13100,43.59,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250312,130601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18790,1390,2,7.99,1026918805,54256,431.94,17370,19900,17330,22600,12180,17400,18927.29,3.47,0,5793,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1880,-64.35,1.41,12,0.54,-292.00,13302.00,23500,20250123,-20.04,13100,20240805,43.44,23500,-20.04,20250123,16100,16.71,20250203,23500,-20.04,20250123,13100,43.44,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250312,120604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18770,1370,2,7.87,993781985,52497,417.94,17370,19900,17330,22600,12180,17400,18930.26,3.47,0,5662,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1878,-64.28,1.41,12,0.52,-292.00,13302.00,23500,20250123,-20.13,13100,20240805,43.28,23500,-20.13,20250123,16100,16.58,20250203,23500,-20.13,20250123,13100,43.28,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250312,110559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18770,1370,2,7.87,302668855,16562,131.85,17370,18890,17330,22600,12180,17400,18274.90,3.47,0,2197,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1878,-64.28,1.41,12,0.17,-292.00,13302.00,23500,20250123,-20.13,13100,20240805,43.28,23500,-20.13,20250123,16100,16.58,20250203,23500,-20.13,20250123,13100,43.28,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250312,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17900,500,2,2.87,110109820,6191,49.29,17370,17940,17330,22600,12180,17400,17785.47,3.47,0,-328,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1791,-61.30,1.35,12,0.06,-292.00,13302.00,23500,20250123,-23.83,13100,20240805,36.64,23500,-23.83,20250123,16100,11.18,20250203,23500,-23.83,20250123,13100,36.64,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250312,090604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17400,0,3,0.00,1756250,101,0.80,17370,17400,17330,22600,12180,17400,17388.61,3.47,0,54,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1741,-59.59,1.31,12,0.00,-292.00,13302.00,23500,20250123,-25.96,13100,20240805,32.82,23500,-25.96,20250123,16100,8.07,20250203,23500,-25.96,20250123,13100,32.82,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250311,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17400,320,2,1.87,212514120,12561,98.83,17080,17400,16590,22200,11960,17080,16918.57,3.45,0,1848,17660,17370,17090,16800,16520,17515,16945,50,5120,500,11950,10,1,10006100,1741,-59.59,1.31,12,0.13,-292.00,13302.00,23500,20250123,-25.96,13100,20240805,32.82,23500,-25.96,20250123,16100,8.07,20250203,23500,-25.96,20250123,13100,32.82,20240805,0.52,N,065660,500,50 억,,345502,N,N,0,N,00,N
20250311,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17280,200,2,1.17,190824490,11309,88.98,17080,17290,16590,22200,11960,17080,16873.68,3.45,0,1487,17660,17370,17090,16800,16520,17515,16945,50,5120,500,11950,10,1,10006100,1729,-59.18,1.30,12,0.11,-292.00,13302.00,23500,20250123,-26.47,13100,20240805,31.91,23500,-26.47,20250123,16100,7.33,20250203,23500,-26.47,20250123,13100,31.91,20240805,0.52,N,065660,500,50 억,,345502,N,N,0,N,00,N
20250311,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17090,10,2,0.06,171204070,10166,79.98,17080,17190,16590,22200,11960,17080,16840.85,3.45,0,1481,17660,17370,17090,16800,16520,17515,16945,50,5120,500,11950,10,1,10006100,1710,-58.53,1.28,12,0.10,-292.00,13302.00,23500,20250123,-27.28,13100,20240805,30.46,23500,-27.28,20250123,16100,6.15,20250203,23500,-27.28,20250123,13100,30.46,20240805,0.52,N,065660,500,50 억,,345502,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 20250312 160602 57 100.00 KOSDAQ 유통 N N N N N 18680 1280 2 7.36 1088571840 57544 458.12 17370 19900 17330 22600 12180 17400 18917.85 3.47 0 4918 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1869 -63.97 1.40 12 0.58 -292.00 13302.00 23500 20250123 -20.51 13100 20240805 42.60 23500 -20.51 20250123 16100 16.02 20250203 23500 -20.51 20250123 13100 42.60 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
3 20250312 150603 57 100.00 KOSDAQ 유통 N N N N N 18720 1320 2 7.59 1070834875 56595 450.56 17370 19900 17330 22600 12180 17400 18921.02 3.47 0 5144 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1873 -64.11 1.41 12 0.57 -292.00 13302.00 23500 20250123 -20.34 13100 20240805 42.90 23500 -20.34 20250123 16100 16.27 20250203 23500 -20.34 20250123 13100 42.90 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
4 20250312 140602 57 100.00 KOSDAQ 유통 N N N N N 18810 1410 2 8.10 1053335695 55660 443.12 17370 19900 17330 22600 12180 17400 18924.46 3.47 0 5376 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1882 -64.42 1.41 12 0.56 -292.00 13302.00 23500 20250123 -19.96 13100 20240805 43.59 23500 -19.96 20250123 16100 16.83 20250203 23500 -19.96 20250123 13100 43.59 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
5 20250312 130601 57 100.00 KOSDAQ 유통 N N N N N 18790 1390 2 7.99 1026918805 54256 431.94 17370 19900 17330 22600 12180 17400 18927.29 3.47 0 5793 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1880 -64.35 1.41 12 0.54 -292.00 13302.00 23500 20250123 -20.04 13100 20240805 43.44 23500 -20.04 20250123 16100 16.71 20250203 23500 -20.04 20250123 13100 43.44 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
6 20250312 120604 57 100.00 KOSDAQ 유통 N N N N N 18770 1370 2 7.87 993781985 52497 417.94 17370 19900 17330 22600 12180 17400 18930.26 3.47 0 5662 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1878 -64.28 1.41 12 0.52 -292.00 13302.00 23500 20250123 -20.13 13100 20240805 43.28 23500 -20.13 20250123 16100 16.58 20250203 23500 -20.13 20250123 13100 43.28 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
7 20250312 110559 57 100.00 KOSDAQ 유통 N N N N N 18770 1370 2 7.87 302668855 16562 131.85 17370 18890 17330 22600 12180 17400 18274.90 3.47 0 2197 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1878 -64.28 1.41 12 0.17 -292.00 13302.00 23500 20250123 -20.13 13100 20240805 43.28 23500 -20.13 20250123 16100 16.58 20250203 23500 -20.13 20250123 13100 43.28 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
8 20250312 100602 57 100.00 KOSDAQ 유통 N N N N N 17900 500 2 2.87 110109820 6191 49.29 17370 17940 17330 22600 12180 17400 17785.47 3.47 0 -328 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1791 -61.30 1.35 12 0.06 -292.00 13302.00 23500 20250123 -23.83 13100 20240805 36.64 23500 -23.83 20250123 16100 11.18 20250203 23500 -23.83 20250123 13100 36.64 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
9 20250312 090604 57 100.00 KOSDAQ 유통 N N N N N 17400 0 3 0.00 1756250 101 0.80 17370 17400 17330 22600 12180 17400 17388.61 3.47 0 54 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1741 -59.59 1.31 12 0.00 -292.00 13302.00 23500 20250123 -25.96 13100 20240805 32.82 23500 -25.96 20250123 16100 8.07 20250203 23500 -25.96 20250123 13100 32.82 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
10 20250311 160556 57 100.00 KOSDAQ 유통 N N N N N 17400 320 2 1.87 212514120 12561 98.83 17080 17400 16590 22200 11960 17080 16918.57 3.45 0 1848 17660 17370 17090 16800 16520 17515 16945 50 5120 500 11950 10 1 10006100 1741 -59.59 1.31 12 0.13 -292.00 13302.00 23500 20250123 -25.96 13100 20240805 32.82 23500 -25.96 20250123 16100 8.07 20250203 23500 -25.96 20250123 13100 32.82 20240805 0.52 N 065660 500 50 억 345502 N N 0 N 00 N
11 20250311 150600 57 100.00 KOSDAQ 유통 N N N N N 17280 200 2 1.17 190824490 11309 88.98 17080 17290 16590 22200 11960 17080 16873.68 3.45 0 1487 17660 17370 17090 16800 16520 17515 16945 50 5120 500 11950 10 1 10006100 1729 -59.18 1.30 12 0.11 -292.00 13302.00 23500 20250123 -26.47 13100 20240805 31.91 23500 -26.47 20250123 16100 7.33 20250203 23500 -26.47 20250123 13100 31.91 20240805 0.52 N 065660 500 50 억 345502 N N 0 N 00 N
12 20250311 140600 57 100.00 KOSDAQ 유통 N N N N N 17090 10 2 0.06 171204070 10166 79.98 17080 17190 16590 22200 11960 17080 16840.85 3.45 0 1481 17660 17370 17090 16800 16520 17515 16945 50 5120 500 11950 10 1 10006100 1710 -58.53 1.28 12 0.10 -292.00 13302.00 23500 20250123 -27.28 13100 20240805 30.46 23500 -27.28 20250123 16100 6.15 20250203 23500 -27.28 20250123 13100 30.46 20240805 0.52 N 065660 500 50 억 345502 N N 0 N 00 N