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
065650/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
20250306,160552,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,336,-28,5,-7.69,1293598260,4018021,459.52,370,370,304,473,255,364,321.89,0.61,0,681688,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,358,-9.60,0.52,12,3.77,-35.00,645.00,1592,20240502,-78.89,304,20250306,10.53,1449,-76.81,20250120,304,10.53,20250306,1592,-78.89,20240502,304,10.53,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N
20250306,150551,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,323,-41,5,-11.26,1213502707,3777102,431.97,370,370,304,473,255,364,321.28,0.61,0,700645,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,345,-9.23,0.50,12,3.54,-35.00,645.00,1592,20240502,-79.71,304,20250306,6.25,1449,-77.71,20250120,304,6.25,20250306,1592,-79.71,20240502,304,6.25,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N
20250306,140550,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,319,-45,5,-12.36,1116118540,3473796,397.28,370,370,304,473,255,364,321.30,0.61,0,657044,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,340,-9.11,0.49,12,3.26,-35.00,645.00,1592,20240502,-79.96,304,20250306,4.93,1449,-77.98,20250120,304,4.93,20250306,1592,-79.96,20240502,304,4.93,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N
20250306,130552,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,320,-44,5,-12.09,923474944,2866438,327.82,370,370,304,473,255,364,322.17,0.61,0,533403,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,341,-9.14,0.50,12,2.69,-35.00,645.00,1592,20240502,-79.90,304,20250306,5.26,1449,-77.92,20250120,304,5.26,20250306,1592,-79.90,20240502,304,5.26,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N
20250306,120551,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,317,-47,5,-12.91,789323533,2444296,279.54,370,370,304,473,255,364,322.92,0.61,0,515105,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,338,-9.06,0.49,12,2.29,-35.00,645.00,1592,20240502,-80.09,304,20250306,4.28,1449,-78.12,20250120,304,4.28,20250306,1592,-80.09,20240502,304,4.28,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N
20250306,110548,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,310,-54,5,-14.84,600182081,1848402,211.39,370,370,304,473,255,364,324.70,0.61,0,451878,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,331,-8.86,0.48,12,1.73,-35.00,645.00,1592,20240502,-80.53,304,20250306,1.97,1449,-78.61,20250120,304,1.97,20250306,1592,-80.53,20240502,304,1.97,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N
20250306,100550,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,341,-23,5,-6.32,113134851,323229,36.97,370,370,340,473,255,364,350.01,0.61,0,23864,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,364,-9.74,0.53,12,0.30,-35.00,645.00,1592,20240502,-78.58,340,20250306,0.29,1449,-76.47,20250120,340,0.29,20250306,1592,-78.58,20240502,340,0.29,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N
20250306,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,357,-7,5,-1.92,7710738,21434,2.45,370,370,357,473,255,364,359.74,0.61,0,9429,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,381,-10.20,0.55,12,0.02,-35.00,645.00,1592,20240502,-77.58,345,20250305,3.48,1449,-75.36,20250120,345,3.48,20250305,1592,-77.58,20240502,345,3.48,20250305,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N
20250305,160545,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,364,-1,5,-0.27,311659557,869635,68.90,367,373,345,474,256,365,358.38,0.47,0,152544,411,388,372,349,333,380,341,533,109,500,260,1,1,106681731,388,-10.40,0.56,12,0.82,-35.00,645.00,1592,20240502,-77.14,345,20250305,5.51,1449,-74.88,20250120,345,5.51,20250305,1592,-77.14,20240502,345,5.51,20250305,0.28,N,065650,500,533 억,,497348,N,N,0,N,00,N
20250305,150547,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,357,-8,5,-2.19,297534790,830365,65.79,367,373,345,474,256,365,358.32,0.47,0,130562,411,388,372,349,333,380,341,533,109,500,260,1,1,106681731,381,-10.20,0.55,12,0.78,-35.00,645.00,1592,20240502,-77.58,345,20250305,3.48,1449,-75.36,20250120,345,3.48,20250305,1592,-77.58,20240502,345,3.48,20250305,0.28,N,065650,500,533 억,,497348,N,N,0,N,00,N
20250305,140546,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,358,-7,5,-1.92,262190235,730992,57.91,367,373,345,474,256,365,358.68,0.47,0,106409,411,388,372,349,333,380,341,533,109,500,260,1,1,106681731,382,-10.23,0.56,12,0.69,-35.00,645.00,1592,20240502,-77.51,345,20250305,3.77,1449,-75.29,20250120,345,3.77,20250305,1592,-77.51,20240502,345,3.77,20250305,0.28,N,065650,500,533 억,,497348,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 20250306 160552 57 100.00 KOSDAQ 신저가 유통 N N N N N 336 -28 5 -7.69 1293598260 4018021 459.52 370 370 304 473 255 364 321.89 0.61 0 681688 388 375 360 347 332 368 340 533 109 500 260 1 1 106681731 358 -9.60 0.52 12 3.77 -35.00 645.00 1592 20240502 -78.89 304 20250306 10.53 1449 -76.81 20250120 304 10.53 20250306 1592 -78.89 20240502 304 10.53 20250306 0.28 N 065650 500 533 억 648267 N N 0 N 00 N
3 20250306 150551 57 100.00 KOSDAQ 신저가 유통 N N N N N 323 -41 5 -11.26 1213502707 3777102 431.97 370 370 304 473 255 364 321.28 0.61 0 700645 388 375 360 347 332 368 340 533 109 500 260 1 1 106681731 345 -9.23 0.50 12 3.54 -35.00 645.00 1592 20240502 -79.71 304 20250306 6.25 1449 -77.71 20250120 304 6.25 20250306 1592 -79.71 20240502 304 6.25 20250306 0.28 N 065650 500 533 억 648267 N N 0 N 00 N
4 20250306 140550 57 100.00 KOSDAQ 신저가 유통 N N N N N 319 -45 5 -12.36 1116118540 3473796 397.28 370 370 304 473 255 364 321.30 0.61 0 657044 388 375 360 347 332 368 340 533 109 500 260 1 1 106681731 340 -9.11 0.49 12 3.26 -35.00 645.00 1592 20240502 -79.96 304 20250306 4.93 1449 -77.98 20250120 304 4.93 20250306 1592 -79.96 20240502 304 4.93 20250306 0.28 N 065650 500 533 억 648267 N N 0 N 00 N
5 20250306 130552 57 100.00 KOSDAQ 신저가 유통 N N N N N 320 -44 5 -12.09 923474944 2866438 327.82 370 370 304 473 255 364 322.17 0.61 0 533403 388 375 360 347 332 368 340 533 109 500 260 1 1 106681731 341 -9.14 0.50 12 2.69 -35.00 645.00 1592 20240502 -79.90 304 20250306 5.26 1449 -77.92 20250120 304 5.26 20250306 1592 -79.90 20240502 304 5.26 20250306 0.28 N 065650 500 533 억 648267 N N 0 N 00 N
6 20250306 120551 57 100.00 KOSDAQ 신저가 유통 N N N N N 317 -47 5 -12.91 789323533 2444296 279.54 370 370 304 473 255 364 322.92 0.61 0 515105 388 375 360 347 332 368 340 533 109 500 260 1 1 106681731 338 -9.06 0.49 12 2.29 -35.00 645.00 1592 20240502 -80.09 304 20250306 4.28 1449 -78.12 20250120 304 4.28 20250306 1592 -80.09 20240502 304 4.28 20250306 0.28 N 065650 500 533 억 648267 N N 0 N 00 N
7 20250306 110548 57 100.00 KOSDAQ 신저가 유통 N N N N N 310 -54 5 -14.84 600182081 1848402 211.39 370 370 304 473 255 364 324.70 0.61 0 451878 388 375 360 347 332 368 340 533 109 500 260 1 1 106681731 331 -8.86 0.48 12 1.73 -35.00 645.00 1592 20240502 -80.53 304 20250306 1.97 1449 -78.61 20250120 304 1.97 20250306 1592 -80.53 20240502 304 1.97 20250306 0.28 N 065650 500 533 억 648267 N N 0 N 00 N
8 20250306 100550 57 100.00 KOSDAQ 신저가 유통 N N N N N 341 -23 5 -6.32 113134851 323229 36.97 370 370 340 473 255 364 350.01 0.61 0 23864 388 375 360 347 332 368 340 533 109 500 260 1 1 106681731 364 -9.74 0.53 12 0.30 -35.00 645.00 1592 20240502 -78.58 340 20250306 0.29 1449 -76.47 20250120 340 0.29 20250306 1592 -78.58 20240502 340 0.29 20250306 0.28 N 065650 500 533 억 648267 N N 0 N 00 N
9 20250306 090554 57 100.00 KOSDAQ 유통 N N N N N 357 -7 5 -1.92 7710738 21434 2.45 370 370 357 473 255 364 359.74 0.61 0 9429 388 375 360 347 332 368 340 533 109 500 260 1 1 106681731 381 -10.20 0.55 12 0.02 -35.00 645.00 1592 20240502 -77.58 345 20250305 3.48 1449 -75.36 20250120 345 3.48 20250305 1592 -77.58 20240502 345 3.48 20250305 0.28 N 065650 500 533 억 648267 N N 0 N 00 N
10 20250305 160545 57 100.00 KOSDAQ 신저가 유통 N N N N N 364 -1 5 -0.27 311659557 869635 68.90 367 373 345 474 256 365 358.38 0.47 0 152544 411 388 372 349 333 380 341 533 109 500 260 1 1 106681731 388 -10.40 0.56 12 0.82 -35.00 645.00 1592 20240502 -77.14 345 20250305 5.51 1449 -74.88 20250120 345 5.51 20250305 1592 -77.14 20240502 345 5.51 20250305 0.28 N 065650 500 533 억 497348 N N 0 N 00 N
11 20250305 150547 57 100.00 KOSDAQ 신저가 유통 N N N N N 357 -8 5 -2.19 297534790 830365 65.79 367 373 345 474 256 365 358.32 0.47 0 130562 411 388 372 349 333 380 341 533 109 500 260 1 1 106681731 381 -10.20 0.55 12 0.78 -35.00 645.00 1592 20240502 -77.58 345 20250305 3.48 1449 -75.36 20250120 345 3.48 20250305 1592 -77.58 20240502 345 3.48 20250305 0.28 N 065650 500 533 억 497348 N N 0 N 00 N
12 20250305 140546 57 100.00 KOSDAQ 신저가 유통 N N N N N 358 -7 5 -1.92 262190235 730992 57.91 367 373 345 474 256 365 358.68 0.47 0 106409 411 388 372 349 333 380 341 533 109 500 260 1 1 106681731 382 -10.23 0.56 12 0.69 -35.00 645.00 1592 20240502 -77.51 345 20250305 3.77 1449 -75.29 20250120 345 3.77 20250305 1592 -77.51 20240502 345 3.77 20250305 0.28 N 065650 500 533 억 497348 N N 0 N 00 N