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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19030,-710,5,-3.60,248733650,12934,22.98,19500,19740,18990,25650,13820,19740,19230.99,3.69,0,-121,20793,20266,19273,18746,17753,20530,19010,50,5910,500,13810,10,1,10006100,1904,-65.17,1.43,12,0.13,-292.00,13302.00,23500,20250123,-19.02,13100,20240805,45.27,23500,-19.02,20250123,16100,18.20,20250203,23500,-19.02,20250123,13100,45.27,20240805,0.54,N,065660,500,50 억,,368809,N,N,0,N,00,N
20250317,120609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19140,-600,5,-3.04,216886800,11261,20.01,19500,19740,19050,25650,13820,19740,19259.99,3.69,0,-396,20793,20266,19273,18746,17753,20530,19010,50,5910,500,13810,10,1,10006100,1915,-65.55,1.44,12,0.11,-292.00,13302.00,23500,20250123,-18.55,13100,20240805,46.11,23500,-18.55,20250123,16100,18.88,20250203,23500,-18.55,20250123,13100,46.11,20240805,0.54,N,065660,500,50 억,,368809,N,N,0,N,00,N
20250317,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19240,-500,5,-2.53,163383980,8462,15.04,19500,19740,19100,25650,13820,19740,19307.96,3.69,0,464,20793,20266,19273,18746,17753,20530,19010,50,5910,500,13810,10,1,10006100,1925,-65.89,1.45,12,0.08,-292.00,13302.00,23500,20250123,-18.13,13100,20240805,46.87,23500,-18.13,20250123,16100,19.50,20250203,23500,-18.13,20250123,13100,46.87,20240805,0.54,N,065660,500,50 억,,368809,N,N,0,N,00,N
20250317,100611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19310,-430,5,-2.18,112439050,5816,10.34,19500,19740,19100,25650,13820,19740,19332.71,3.69,0,348,20793,20266,19273,18746,17753,20530,19010,50,5910,500,13810,10,1,10006100,1932,-66.13,1.45,12,0.06,-292.00,13302.00,23500,20250123,-17.83,13100,20240805,47.40,23500,-17.83,20250123,16100,19.94,20250203,23500,-17.83,20250123,13100,47.40,20240805,0.54,N,065660,500,50 억,,368809,N,N,0,N,00,N
20250317,090610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19420,-320,5,-1.62,31194420,1596,2.84,19500,19740,19420,25650,13820,19740,19545.38,3.69,0,-516,20793,20266,19273,18746,17753,20530,19010,50,5910,500,13810,10,1,10006100,1943,-66.51,1.46,12,0.02,-292.00,13302.00,23500,20250123,-17.36,13100,20240805,48.24,23500,-17.36,20250123,16100,20.62,20250203,23500,-17.36,20250123,13100,48.24,20240805,0.54,N,065660,500,50 억,,368809,N,N,0,N,00,N
20250314,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19740,1420,2,7.75,1092025495,56262,602.89,18280,19800,18280,23800,12830,18320,19409.65,3.59,0,11514,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1975,-67.60,1.48,12,0.56,-292.00,13302.00,23500,20250123,-16.00,13100,20240805,50.69,23500,-16.00,20250123,16100,22.61,20250203,23500,-16.00,20250123,13100,50.69,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N
20250314,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19780,1460,2,7.97,1073007265,55296,592.54,18280,19800,18280,23800,12830,18320,19404.79,3.59,0,11159,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1979,-67.74,1.49,12,0.55,-292.00,13302.00,23500,20250123,-15.83,13100,20240805,50.99,23500,-15.83,20250123,16100,22.86,20250203,23500,-15.83,20250123,13100,50.99,20240805,0.50,N,065660,500,50 억,,359317,N,N,0,N,00,N
20250314,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19500,1180,2,6.44,898854695,46462,497.88,18280,19800,18280,23800,12830,18320,19346.02,3.59,0,11107,19180,18750,18460,18030,17740,18605,17885,50,5480,500,12820,10,1,10006100,1951,-66.78,1.47,12,0.46,-292.00,13302.00,23500,20250123,-17.02,13100,20240805,48.85,23500,-17.02,20250123,16100,21.12,20250203,23500,-17.02,20250123,13100,48.85,20240805,0.50,N,065660,500,50 억,,359317,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 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
3 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
4 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
5 20250317 130609 57 100.00 KOSDAQ 유통 N N N N N 19030 -710 5 -3.60 248733650 12934 22.98 19500 19740 18990 25650 13820 19740 19230.99 3.69 0 -121 20793 20266 19273 18746 17753 20530 19010 50 5910 500 13810 10 1 10006100 1904 -65.17 1.43 12 0.13 -292.00 13302.00 23500 20250123 -19.02 13100 20240805 45.27 23500 -19.02 20250123 16100 18.20 20250203 23500 -19.02 20250123 13100 45.27 20240805 0.54 N 065660 500 50 억 368809 N N 0 N 00 N
6 20250317 120609 57 100.00 KOSDAQ 유통 N N N N N 19140 -600 5 -3.04 216886800 11261 20.01 19500 19740 19050 25650 13820 19740 19259.99 3.69 0 -396 20793 20266 19273 18746 17753 20530 19010 50 5910 500 13810 10 1 10006100 1915 -65.55 1.44 12 0.11 -292.00 13302.00 23500 20250123 -18.55 13100 20240805 46.11 23500 -18.55 20250123 16100 18.88 20250203 23500 -18.55 20250123 13100 46.11 20240805 0.54 N 065660 500 50 억 368809 N N 0 N 00 N
7 20250317 110611 57 100.00 KOSDAQ 유통 N N N N N 19240 -500 5 -2.53 163383980 8462 15.04 19500 19740 19100 25650 13820 19740 19307.96 3.69 0 464 20793 20266 19273 18746 17753 20530 19010 50 5910 500 13810 10 1 10006100 1925 -65.89 1.45 12 0.08 -292.00 13302.00 23500 20250123 -18.13 13100 20240805 46.87 23500 -18.13 20250123 16100 19.50 20250203 23500 -18.13 20250123 13100 46.87 20240805 0.54 N 065660 500 50 억 368809 N N 0 N 00 N
8 20250317 100611 57 100.00 KOSDAQ 유통 N N N N N 19310 -430 5 -2.18 112439050 5816 10.34 19500 19740 19100 25650 13820 19740 19332.71 3.69 0 348 20793 20266 19273 18746 17753 20530 19010 50 5910 500 13810 10 1 10006100 1932 -66.13 1.45 12 0.06 -292.00 13302.00 23500 20250123 -17.83 13100 20240805 47.40 23500 -17.83 20250123 16100 19.94 20250203 23500 -17.83 20250123 13100 47.40 20240805 0.54 N 065660 500 50 억 368809 N N 0 N 00 N
9 20250317 090610 57 100.00 KOSDAQ 유통 N N N N N 19420 -320 5 -1.62 31194420 1596 2.84 19500 19740 19420 25650 13820 19740 19545.38 3.69 0 -516 20793 20266 19273 18746 17753 20530 19010 50 5910 500 13810 10 1 10006100 1943 -66.51 1.46 12 0.02 -292.00 13302.00 23500 20250123 -17.36 13100 20240805 48.24 23500 -17.36 20250123 16100 20.62 20250203 23500 -17.36 20250123 13100 48.24 20240805 0.54 N 065660 500 50 억 368809 N N 0 N 00 N
10 20250314 160608 57 100.00 KOSDAQ 유통 N N N N N 19740 1420 2 7.75 1092025495 56262 602.89 18280 19800 18280 23800 12830 18320 19409.65 3.59 0 11514 19180 18750 18460 18030 17740 18605 17885 50 5480 500 12820 10 1 10006100 1975 -67.60 1.48 12 0.56 -292.00 13302.00 23500 20250123 -16.00 13100 20240805 50.69 23500 -16.00 20250123 16100 22.61 20250203 23500 -16.00 20250123 13100 50.69 20240805 0.50 N 065660 500 50 억 359317 N N 0 N 00 N
11 20250314 150612 57 100.00 KOSDAQ 유통 N N N N N 19780 1460 2 7.97 1073007265 55296 592.54 18280 19800 18280 23800 12830 18320 19404.79 3.59 0 11159 19180 18750 18460 18030 17740 18605 17885 50 5480 500 12820 10 1 10006100 1979 -67.74 1.49 12 0.55 -292.00 13302.00 23500 20250123 -15.83 13100 20240805 50.99 23500 -15.83 20250123 16100 22.86 20250203 23500 -15.83 20250123 13100 50.99 20240805 0.50 N 065660 500 50 억 359317 N N 0 N 00 N
12 20250314 140608 57 100.00 KOSDAQ 유통 N N N N N 19500 1180 2 6.44 898854695 46462 497.88 18280 19800 18280 23800 12830 18320 19346.02 3.59 0 11107 19180 18750 18460 18030 17740 18605 17885 50 5480 500 12820 10 1 10006100 1951 -66.78 1.47 12 0.46 -292.00 13302.00 23500 20250123 -17.02 13100 20240805 48.85 23500 -17.02 20250123 16100 21.12 20250203 23500 -17.02 20250123 13100 48.85 20240805 0.50 N 065660 500 50 억 359317 N N 0 N 00 N