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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160549,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1847,-273,5,-12.88,1966968758,1017095,22.10,1992,2030,1847,2755,1485,2120,1933.83,11.02,0,8298,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,164,-307.83,1.57,12,11.43,-6.00,1178.00,2890,20250305,-36.09,576,20241210,220.66,2890,-36.09,20250305,602,206.81,20250203,3985,-53.65,20250221,176,949.43,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N
20250306,150548,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,-220,5,-10.38,1841647852,949776,20.63,1992,2030,1876,2755,1485,2120,1938.82,11.02,0,8016,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,169,-316.67,1.61,12,10.68,-6.00,1178.00,2890,20250305,-34.26,576,20241210,229.86,2890,-34.26,20250305,602,215.61,20250203,3985,-52.32,20250221,176,979.55,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N
20250306,140547,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1930,-190,5,-8.96,1696793741,874224,18.99,1992,2030,1876,2755,1485,2120,1940.68,11.02,0,2764,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,172,-321.67,1.64,12,9.83,-6.00,1178.00,2890,20250305,-33.22,576,20241210,235.07,2890,-33.22,20250305,602,220.60,20250203,3985,-51.57,20250221,176,996.59,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N
20250306,130549,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1926,-194,5,-9.15,1536342973,791912,17.20,1992,2030,1876,2755,1485,2120,1939.78,11.02,0,2764,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,171,-321.00,1.63,12,8.90,-6.00,1178.00,2890,20250305,-33.36,576,20241210,234.38,2890,-33.36,20250305,602,219.93,20250203,3985,-51.67,20250221,176,994.32,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N
20250306,120548,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1965,-155,5,-7.31,1407422508,726098,15.78,1992,2030,1876,2755,1485,2120,1938.05,11.02,0,2764,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,175,-327.50,1.67,12,8.16,-6.00,1178.00,2890,20250305,-32.01,576,20241210,241.15,2890,-32.01,20250305,602,226.41,20250203,3985,-50.69,20250221,176,1016.48,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N
20250306,110546,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,-220,5,-10.38,1113617644,575291,12.50,1992,2030,1876,2755,1485,2120,1935.38,11.02,0,2764,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,169,-316.67,1.61,12,6.47,-6.00,1178.00,2890,20250305,-34.26,576,20241210,229.86,2890,-34.26,20250305,602,215.61,20250203,3985,-52.32,20250221,176,979.55,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N
20250306,100548,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,-220,5,-10.38,836126904,428303,9.31,1992,2030,1888,2755,1485,2120,1951.74,11.02,0,1819,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,169,-316.67,1.61,12,4.81,-6.00,1178.00,2890,20250305,-34.26,576,20241210,229.86,2890,-34.26,20250305,602,215.61,20250203,3985,-52.32,20250221,176,979.55,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N
20250306,090551,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,-124,5,-5.85,201370264,101006,2.19,1992,2030,1976,2755,1485,2120,1992.21,11.02,0,-167,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,178,-332.67,1.69,12,1.14,-6.00,1178.00,2890,20250305,-30.93,576,20241210,246.53,2890,-30.93,20250305,602,231.56,20250203,3985,-49.91,20250221,176,1034.09,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N
20250305,160543,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-320,5,-13.11,11111833114,4525265,0.00,2790,2890,2120,3170,1710,2440,2456.64,11.39,0,-41316,2440,2440,2440,2440,2440,2440,2440,44,730,500,0,5,1,8897055,189,-353.33,1.80,12,50.86,-6.00,1178.00,2890,20250305,-26.64,576,20241210,268.06,2890,-26.64,20250305,602,252.16,20250203,3985,-46.80,20250221,176,1104.55,20241210,0.02,N,065170,500,44 억,,1013568,N,N,0,N,02,N
20250305,150545,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-255,5,-10.45,10731116140,4348536,0.00,2790,2890,2165,3170,1710,2440,2467.75,11.39,0,-44075,2440,2440,2440,2440,2440,2440,2440,44,730,500,0,5,1,8897055,194,-364.17,1.85,12,48.88,-6.00,1178.00,2890,20250305,-24.39,576,20241210,279.34,2890,-24.39,20250305,602,262.96,20250203,3985,-45.17,20250221,176,1141.48,20241210,0.02,N,065170,500,44 억,,1013568,N,N,0,N,02,N
20250305,140543,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,-250,5,-10.25,10416029782,4205697,0.00,2790,2890,2165,3170,1710,2440,2476.65,11.39,0,-44075,2440,2440,2440,2440,2440,2440,2440,44,730,500,0,5,1,8897055,195,-365.00,1.86,12,47.27,-6.00,1178.00,2890,20250305,-24.22,576,20241210,280.21,2890,-24.22,20250305,602,263.79,20250203,3985,-45.04,20250221,176,1144.32,20241210,0.02,N,065170,500,44 억,,1013568,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 20250306 160549 53 100.00 KOSDAQ 유통 N N N N N 1847 -273 5 -12.88 1966968758 1017095 22.10 1992 2030 1847 2755 1485 2120 1933.83 11.02 0 8298 3146 2632 2376 1862 1606 2505 1735 44 635 500 0 1 1 8897055 164 -307.83 1.57 12 11.43 -6.00 1178.00 2890 20250305 -36.09 576 20241210 220.66 2890 -36.09 20250305 602 206.81 20250203 3985 -53.65 20250221 176 949.43 20241210 0.02 N 065170 500 44 억 980594 N N 0 N 02 N
3 20250306 150548 53 100.00 KOSDAQ 유통 N N N N N 1900 -220 5 -10.38 1841647852 949776 20.63 1992 2030 1876 2755 1485 2120 1938.82 11.02 0 8016 3146 2632 2376 1862 1606 2505 1735 44 635 500 0 1 1 8897055 169 -316.67 1.61 12 10.68 -6.00 1178.00 2890 20250305 -34.26 576 20241210 229.86 2890 -34.26 20250305 602 215.61 20250203 3985 -52.32 20250221 176 979.55 20241210 0.02 N 065170 500 44 억 980594 N N 0 N 02 N
4 20250306 140547 53 100.00 KOSDAQ 유통 N N N N N 1930 -190 5 -8.96 1696793741 874224 18.99 1992 2030 1876 2755 1485 2120 1940.68 11.02 0 2764 3146 2632 2376 1862 1606 2505 1735 44 635 500 0 1 1 8897055 172 -321.67 1.64 12 9.83 -6.00 1178.00 2890 20250305 -33.22 576 20241210 235.07 2890 -33.22 20250305 602 220.60 20250203 3985 -51.57 20250221 176 996.59 20241210 0.02 N 065170 500 44 억 980594 N N 0 N 02 N
5 20250306 130549 53 100.00 KOSDAQ 유통 N N N N N 1926 -194 5 -9.15 1536342973 791912 17.20 1992 2030 1876 2755 1485 2120 1939.78 11.02 0 2764 3146 2632 2376 1862 1606 2505 1735 44 635 500 0 1 1 8897055 171 -321.00 1.63 12 8.90 -6.00 1178.00 2890 20250305 -33.36 576 20241210 234.38 2890 -33.36 20250305 602 219.93 20250203 3985 -51.67 20250221 176 994.32 20241210 0.02 N 065170 500 44 억 980594 N N 0 N 02 N
6 20250306 120548 53 100.00 KOSDAQ 유통 N N N N N 1965 -155 5 -7.31 1407422508 726098 15.78 1992 2030 1876 2755 1485 2120 1938.05 11.02 0 2764 3146 2632 2376 1862 1606 2505 1735 44 635 500 0 1 1 8897055 175 -327.50 1.67 12 8.16 -6.00 1178.00 2890 20250305 -32.01 576 20241210 241.15 2890 -32.01 20250305 602 226.41 20250203 3985 -50.69 20250221 176 1016.48 20241210 0.02 N 065170 500 44 억 980594 N N 0 N 02 N
7 20250306 110546 53 100.00 KOSDAQ 유통 N N N N N 1900 -220 5 -10.38 1113617644 575291 12.50 1992 2030 1876 2755 1485 2120 1935.38 11.02 0 2764 3146 2632 2376 1862 1606 2505 1735 44 635 500 0 1 1 8897055 169 -316.67 1.61 12 6.47 -6.00 1178.00 2890 20250305 -34.26 576 20241210 229.86 2890 -34.26 20250305 602 215.61 20250203 3985 -52.32 20250221 176 979.55 20241210 0.02 N 065170 500 44 억 980594 N N 0 N 02 N
8 20250306 100548 53 100.00 KOSDAQ 유통 N N N N N 1900 -220 5 -10.38 836126904 428303 9.31 1992 2030 1888 2755 1485 2120 1951.74 11.02 0 1819 3146 2632 2376 1862 1606 2505 1735 44 635 500 0 1 1 8897055 169 -316.67 1.61 12 4.81 -6.00 1178.00 2890 20250305 -34.26 576 20241210 229.86 2890 -34.26 20250305 602 215.61 20250203 3985 -52.32 20250221 176 979.55 20241210 0.02 N 065170 500 44 억 980594 N N 0 N 02 N
9 20250306 090551 53 100.00 KOSDAQ 유통 N N N N N 1996 -124 5 -5.85 201370264 101006 2.19 1992 2030 1976 2755 1485 2120 1992.21 11.02 0 -167 3146 2632 2376 1862 1606 2505 1735 44 635 500 0 1 1 8897055 178 -332.67 1.69 12 1.14 -6.00 1178.00 2890 20250305 -30.93 576 20241210 246.53 2890 -30.93 20250305 602 231.56 20250203 3985 -49.91 20250221 176 1034.09 20241210 0.02 N 065170 500 44 억 980594 N N 0 N 02 N
10 20250305 160543 53 100.00 KOSDAQ 유통 N N N N N 2120 -320 5 -13.11 11111833114 4525265 0.00 2790 2890 2120 3170 1710 2440 2456.64 11.39 0 -41316 2440 2440 2440 2440 2440 2440 2440 44 730 500 0 5 1 8897055 189 -353.33 1.80 12 50.86 -6.00 1178.00 2890 20250305 -26.64 576 20241210 268.06 2890 -26.64 20250305 602 252.16 20250203 3985 -46.80 20250221 176 1104.55 20241210 0.02 N 065170 500 44 억 1013568 N N 0 N 02 N
11 20250305 150545 53 100.00 KOSDAQ 유통 N N N N N 2185 -255 5 -10.45 10731116140 4348536 0.00 2790 2890 2165 3170 1710 2440 2467.75 11.39 0 -44075 2440 2440 2440 2440 2440 2440 2440 44 730 500 0 5 1 8897055 194 -364.17 1.85 12 48.88 -6.00 1178.00 2890 20250305 -24.39 576 20241210 279.34 2890 -24.39 20250305 602 262.96 20250203 3985 -45.17 20250221 176 1141.48 20241210 0.02 N 065170 500 44 억 1013568 N N 0 N 02 N
12 20250305 140543 53 100.00 KOSDAQ 유통 N N N N N 2190 -250 5 -10.25 10416029782 4205697 0.00 2790 2890 2165 3170 1710 2440 2476.65 11.39 0 -44075 2440 2440 2440 2440 2440 2440 2440 44 730 500 0 5 1 8897055 195 -365.00 1.86 12 47.27 -6.00 1178.00 2890 20250305 -24.22 576 20241210 280.21 2890 -24.22 20250305 602 263.79 20250203 3985 -45.04 20250221 176 1144.32 20241210 0.02 N 065170 500 44 억 1013568 N N 0 N 02 N