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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19380,230,2,1.20,525284825,27777,153.80,18900,19680,18010,24850,13410,19150,18910.78,3.64,0,4533,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1939,-82.12,1.71,12,0.28,-236.00,11325.00,23500,20250123,-17.53,13100,20240805,47.94,23500,-17.53,20250123,16100,20.37,20250203,23500,-17.53,20250123,13100,47.94,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N
20250318,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19180,30,2,0.16,515028625,27244,150.84,18900,19680,18010,24850,13410,19150,18904.30,3.64,0,4511,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1919,-81.27,1.69,12,0.27,-236.00,11325.00,23500,20250123,-18.38,13100,20240805,46.41,23500,-18.38,20250123,16100,19.13,20250203,23500,-18.38,20250123,13100,46.41,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N
20250318,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19260,110,2,0.57,461198495,24456,135.41,18900,19680,18010,24850,13410,19150,18858.30,3.64,0,4024,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1927,-81.61,1.70,12,0.24,-236.00,11325.00,23500,20250123,-18.04,13100,20240805,47.02,23500,-18.04,20250123,16100,19.63,20250203,23500,-18.04,20250123,13100,47.02,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N
20250318,130612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19230,80,2,0.42,394410745,20983,116.18,18900,19680,18010,24850,13410,19150,18796.68,3.64,0,3574,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1924,-81.48,1.70,12,0.21,-236.00,11325.00,23500,20250123,-18.17,13100,20240805,46.79,23500,-18.17,20250123,16100,19.44,20250203,23500,-18.17,20250123,13100,46.79,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N
20250318,120612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19000,-150,5,-0.78,337392165,18005,99.69,18900,19680,18010,24850,13410,19150,18738.80,3.64,0,4025,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1901,-80.51,1.68,12,0.18,-236.00,11325.00,23500,20250123,-19.15,13100,20240805,45.04,23500,-19.15,20250123,16100,18.01,20250203,23500,-19.15,20250123,13100,45.04,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N
20250318,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19160,10,2,0.05,79145410,4110,22.76,18900,19680,18900,24850,13410,19150,19256.79,3.64,0,-165,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1917,-81.19,1.69,12,0.04,-236.00,11325.00,23500,20250123,-18.47,13100,20240805,46.26,23500,-18.47,20250123,16100,19.01,20250203,23500,-18.47,20250123,13100,46.26,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N
20250318,100613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19240,90,2,0.47,57209940,2961,16.39,18900,19680,18900,24850,13410,19150,19321.16,3.64,0,-151,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1925,-81.53,1.70,12,0.03,-236.00,11325.00,23500,20250123,-18.13,13100,20240805,46.87,23500,-18.13,20250123,16100,19.50,20250203,23500,-18.13,20250123,13100,46.87,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N
20250318,090614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19340,190,2,0.99,4398160,231,1.28,18900,19340,18900,24850,13410,19150,19039.65,3.64,0,91,20076,19612,19276,18812,18476,19445,18645,50,5700,500,13400,10,1,10006100,1935,-81.95,1.71,12,0.00,-236.00,11325.00,23500,20250123,-17.70,13100,20240805,47.63,23500,-17.70,20250123,16100,20.12,20250203,23500,-17.70,20250123,13100,47.63,20240805,0.55,N,065660,500,50 억,,364516,N,N,0,N,00,N
20250317,160610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19150,-590,5,-2.99,347099640,18060,32.09,19500,19740,18940,25650,13820,19740,19219.25,3.69,0,-1243,20793,20266,19273,18746,17753,20530,19010,50,5910,500,13810,10,1,10006100,1916,-65.58,1.44,12,0.18,-292.00,13302.00,23500,20250123,-18.51,13100,20240805,46.18,23500,-18.51,20250123,16100,18.94,20250203,23500,-18.51,20250123,13100,46.18,20240805,0.54,N,065660,500,50 억,,368809,N,N,0,N,00,N
20250317,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19390,-350,5,-1.77,324509820,16890,30.01,19500,19740,18940,25650,13820,19740,19213.13,3.69,0,-1349,20793,20266,19273,18746,17753,20530,19010,50,5910,500,13810,10,1,10006100,1940,-66.40,1.46,12,0.17,-292.00,13302.00,23500,20250123,-17.49,13100,20240805,48.02,23500,-17.49,20250123,16100,20.43,20250203,23500,-17.49,20250123,13100,48.02,20240805,0.54,N,065660,500,50 억,,368809,N,N,0,N,00,N
20250317,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18980,-760,5,-3.85,277116870,14427,25.64,19500,19740,18940,25650,13820,19740,19208.21,3.69,0,-1081,20793,20266,19273,18746,17753,20530,19010,50,5910,500,13810,10,1,10006100,1899,-65.00,1.43,12,0.14,-292.00,13302.00,23500,20250123,-19.23,13100,20240805,44.89,23500,-19.23,20250123,16100,17.89,20250203,23500,-19.23,20250123,13100,44.89,20240805,0.54,N,065660,500,50 억,,368809,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 20250318 160611 57 100.00 KOSDAQ 유통 N N N N N 19380 230 2 1.20 525284825 27777 153.80 18900 19680 18010 24850 13410 19150 18910.78 3.64 0 4533 20076 19612 19276 18812 18476 19445 18645 50 5700 500 13400 10 1 10006100 1939 -82.12 1.71 12 0.28 -236.00 11325.00 23500 20250123 -17.53 13100 20240805 47.94 23500 -17.53 20250123 16100 20.37 20250203 23500 -17.53 20250123 13100 47.94 20240805 0.55 N 065660 500 50 억 364516 N N 0 N 00 N
3 20250318 150614 57 100.00 KOSDAQ 유통 N N N N N 19180 30 2 0.16 515028625 27244 150.84 18900 19680 18010 24850 13410 19150 18904.30 3.64 0 4511 20076 19612 19276 18812 18476 19445 18645 50 5700 500 13400 10 1 10006100 1919 -81.27 1.69 12 0.27 -236.00 11325.00 23500 20250123 -18.38 13100 20240805 46.41 23500 -18.38 20250123 16100 19.13 20250203 23500 -18.38 20250123 13100 46.41 20240805 0.55 N 065660 500 50 억 364516 N N 0 N 00 N
4 20250318 140613 57 100.00 KOSDAQ 유통 N N N N N 19260 110 2 0.57 461198495 24456 135.41 18900 19680 18010 24850 13410 19150 18858.30 3.64 0 4024 20076 19612 19276 18812 18476 19445 18645 50 5700 500 13400 10 1 10006100 1927 -81.61 1.70 12 0.24 -236.00 11325.00 23500 20250123 -18.04 13100 20240805 47.02 23500 -18.04 20250123 16100 19.63 20250203 23500 -18.04 20250123 13100 47.02 20240805 0.55 N 065660 500 50 억 364516 N N 0 N 00 N
5 20250318 130612 57 100.00 KOSDAQ 유통 N N N N N 19230 80 2 0.42 394410745 20983 116.18 18900 19680 18010 24850 13410 19150 18796.68 3.64 0 3574 20076 19612 19276 18812 18476 19445 18645 50 5700 500 13400 10 1 10006100 1924 -81.48 1.70 12 0.21 -236.00 11325.00 23500 20250123 -18.17 13100 20240805 46.79 23500 -18.17 20250123 16100 19.44 20250203 23500 -18.17 20250123 13100 46.79 20240805 0.55 N 065660 500 50 억 364516 N N 0 N 00 N
6 20250318 120612 57 100.00 KOSDAQ 유통 N N N N N 19000 -150 5 -0.78 337392165 18005 99.69 18900 19680 18010 24850 13410 19150 18738.80 3.64 0 4025 20076 19612 19276 18812 18476 19445 18645 50 5700 500 13400 10 1 10006100 1901 -80.51 1.68 12 0.18 -236.00 11325.00 23500 20250123 -19.15 13100 20240805 45.04 23500 -19.15 20250123 16100 18.01 20250203 23500 -19.15 20250123 13100 45.04 20240805 0.55 N 065660 500 50 억 364516 N N 0 N 00 N
7 20250318 110611 57 100.00 KOSDAQ 유통 N N N N N 19160 10 2 0.05 79145410 4110 22.76 18900 19680 18900 24850 13410 19150 19256.79 3.64 0 -165 20076 19612 19276 18812 18476 19445 18645 50 5700 500 13400 10 1 10006100 1917 -81.19 1.69 12 0.04 -236.00 11325.00 23500 20250123 -18.47 13100 20240805 46.26 23500 -18.47 20250123 16100 19.01 20250203 23500 -18.47 20250123 13100 46.26 20240805 0.55 N 065660 500 50 억 364516 N N 0 N 00 N
8 20250318 100613 57 100.00 KOSDAQ 유통 N N N N N 19240 90 2 0.47 57209940 2961 16.39 18900 19680 18900 24850 13410 19150 19321.16 3.64 0 -151 20076 19612 19276 18812 18476 19445 18645 50 5700 500 13400 10 1 10006100 1925 -81.53 1.70 12 0.03 -236.00 11325.00 23500 20250123 -18.13 13100 20240805 46.87 23500 -18.13 20250123 16100 19.50 20250203 23500 -18.13 20250123 13100 46.87 20240805 0.55 N 065660 500 50 억 364516 N N 0 N 00 N
9 20250318 090614 57 100.00 KOSDAQ 유통 N N N N N 19340 190 2 0.99 4398160 231 1.28 18900 19340 18900 24850 13410 19150 19039.65 3.64 0 91 20076 19612 19276 18812 18476 19445 18645 50 5700 500 13400 10 1 10006100 1935 -81.95 1.71 12 0.00 -236.00 11325.00 23500 20250123 -17.70 13100 20240805 47.63 23500 -17.70 20250123 16100 20.12 20250203 23500 -17.70 20250123 13100 47.63 20240805 0.55 N 065660 500 50 억 364516 N N 0 N 00 N
10 20250317 160610 57 100.00 KOSDAQ 유통 N N N N N 19150 -590 5 -2.99 347099640 18060 32.09 19500 19740 18940 25650 13820 19740 19219.25 3.69 0 -1243 20793 20266 19273 18746 17753 20530 19010 50 5910 500 13810 10 1 10006100 1916 -65.58 1.44 12 0.18 -292.00 13302.00 23500 20250123 -18.51 13100 20240805 46.18 23500 -18.51 20250123 16100 18.94 20250203 23500 -18.51 20250123 13100 46.18 20240805 0.54 N 065660 500 50 억 368809 N N 0 N 00 N
11 20250317 150610 57 100.00 KOSDAQ 유통 N N N N N 19390 -350 5 -1.77 324509820 16890 30.01 19500 19740 18940 25650 13820 19740 19213.13 3.69 0 -1349 20793 20266 19273 18746 17753 20530 19010 50 5910 500 13810 10 1 10006100 1940 -66.40 1.46 12 0.17 -292.00 13302.00 23500 20250123 -17.49 13100 20240805 48.02 23500 -17.49 20250123 16100 20.43 20250203 23500 -17.49 20250123 13100 48.02 20240805 0.54 N 065660 500 50 억 368809 N N 0 N 00 N
12 20250317 140611 57 100.00 KOSDAQ 유통 N N N N N 18980 -760 5 -3.85 277116870 14427 25.64 19500 19740 18940 25650 13820 19740 19208.21 3.69 0 -1081 20793 20266 19273 18746 17753 20530 19010 50 5910 500 13810 10 1 10006100 1899 -65.00 1.43 12 0.14 -292.00 13302.00 23500 20250123 -19.23 13100 20240805 44.89 23500 -19.23 20250123 16100 17.89 20250203 23500 -19.23 20250123 13100 44.89 20240805 0.54 N 065660 500 50 억 368809 N N 0 N 00 N