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
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
20250306,160552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17040,-280,5,-1.62,164225730,9571,125.75,17250,17580,17030,22500,12130,17320,17158.68,3.48,0,-3370,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1705,-58.36,1.28,12,0.10,-292.00,13302.00,23500,20250123,-27.49,13100,20240805,30.08,23500,-27.49,20250123,16100,5.84,20250203,23500,-27.49,20250123,13100,30.08,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N
20250306,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17090,-230,5,-1.33,144536830,8417,110.59,17250,17580,17060,22500,12130,17320,17172.01,3.48,0,-3332,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1710,-58.53,1.28,12,0.08,-292.00,13302.00,23500,20250123,-27.28,13100,20240805,30.46,23500,-27.28,20250123,16100,6.15,20250203,23500,-27.28,20250123,13100,30.46,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N
20250306,140550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17140,-180,5,-1.04,105796610,6150,80.80,17250,17580,17060,22500,12130,17320,17202.70,3.48,0,-2151,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1715,-58.70,1.29,12,0.06,-292.00,13302.00,23500,20250123,-27.06,13100,20240805,30.84,23500,-27.06,20250123,16100,6.46,20250203,23500,-27.06,20250123,13100,30.84,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N
20250306,130552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17080,-240,5,-1.39,92559560,5379,70.67,17250,17580,17060,22500,12130,17320,17207.58,3.48,0,-2148,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1709,-58.49,1.28,12,0.05,-292.00,13302.00,23500,20250123,-27.32,13100,20240805,30.38,23500,-27.32,20250123,16100,6.09,20250203,23500,-27.32,20250123,13100,30.38,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N
20250306,120551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17220,-100,5,-0.58,77477780,4500,59.12,17250,17580,17060,22500,12130,17320,17217.28,3.48,0,-1610,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1723,-58.97,1.29,12,0.04,-292.00,13302.00,23500,20250123,-26.72,13100,20240805,31.45,23500,-26.72,20250123,16100,6.96,20250203,23500,-26.72,20250123,13100,31.45,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N
20250306,110549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17150,-170,5,-0.98,76412350,4438,58.31,17250,17580,17060,22500,12130,17320,17217.74,3.48,0,-1573,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1716,-58.73,1.29,12,0.04,-292.00,13302.00,23500,20250123,-27.02,13100,20240805,30.92,23500,-27.02,20250123,16100,6.52,20250203,23500,-27.02,20250123,13100,30.92,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N
20250306,100551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17070,-250,5,-1.44,68250850,3961,52.04,17250,17580,17060,22500,12130,17320,17230.71,3.48,0,-1508,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1708,-58.46,1.28,12,0.04,-292.00,13302.00,23500,20250123,-27.36,13100,20240805,30.31,23500,-27.36,20250123,16100,6.02,20250203,23500,-27.36,20250123,13100,30.31,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N
20250306,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17250,-70,5,-0.40,3519000,204,2.68,17250,17250,17250,22500,12130,17320,17250.00,3.48,0,0,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1726,-59.08,1.30,12,0.00,-292.00,13302.00,23500,20250123,-26.60,13100,20240805,31.68,23500,-26.60,20250123,16100,7.14,20250203,23500,-26.60,20250123,13100,31.68,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N
20250305,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17320,-100,5,-0.57,132463820,7592,69.22,17420,17920,17170,22600,12200,17420,17447.82,3.48,0,558,18060,17740,17570,17250,17080,17655,17165,50,5180,500,12190,10,1,10006100,1733,-59.32,1.30,12,0.08,-292.00,13302.00,23500,20250123,-26.30,13100,20240805,32.21,23500,-26.30,20250123,16100,7.58,20250203,23500,-26.30,20250123,13100,32.21,20240805,0.50,N,065660,500,50 억,,348035,N,N,0,N,00,N
20250305,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17430,10,2,0.06,107404720,6146,56.04,17420,17920,17170,22600,12200,17420,17475.55,3.48,0,791,18060,17740,17570,17250,17080,17655,17165,50,5180,500,12190,10,1,10006100,1744,-59.69,1.31,12,0.06,-292.00,13302.00,23500,20250123,-25.83,13100,20240805,33.05,23500,-25.83,20250123,16100,8.26,20250203,23500,-25.83,20250123,13100,33.05,20240805,0.50,N,065660,500,50 억,,348035,N,N,0,N,00,N
20250305,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17330,-90,5,-0.52,95901080,5484,50.00,17420,17920,17170,22600,12200,17420,17487.43,3.48,0,780,18060,17740,17570,17250,17080,17655,17165,50,5180,500,12190,10,1,10006100,1734,-59.35,1.30,12,0.05,-292.00,13302.00,23500,20250123,-26.26,13100,20240805,32.29,23500,-26.26,20250123,16100,7.64,20250203,23500,-26.26,20250123,13100,32.29,20240805,0.50,N,065660,500,50 억,,348035,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 유통 N N N N N 17040 -280 5 -1.62 164225730 9571 125.75 17250 17580 17030 22500 12130 17320 17158.68 3.48 0 -3370 18220 17770 17470 17020 16720 17620 16870 50 5180 500 12120 10 1 10006100 1705 -58.36 1.28 12 0.10 -292.00 13302.00 23500 20250123 -27.49 13100 20240805 30.08 23500 -27.49 20250123 16100 5.84 20250203 23500 -27.49 20250123 13100 30.08 20240805 0.49 N 065660 500 50 억 348350 N N 0 N 00 N
3 20250306 150551 57 100.00 KOSDAQ 유통 N N N N N 17090 -230 5 -1.33 144536830 8417 110.59 17250 17580 17060 22500 12130 17320 17172.01 3.48 0 -3332 18220 17770 17470 17020 16720 17620 16870 50 5180 500 12120 10 1 10006100 1710 -58.53 1.28 12 0.08 -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 0.49 N 065660 500 50 억 348350 N N 0 N 00 N
4 20250306 140550 57 100.00 KOSDAQ 유통 N N N N N 17140 -180 5 -1.04 105796610 6150 80.80 17250 17580 17060 22500 12130 17320 17202.70 3.48 0 -2151 18220 17770 17470 17020 16720 17620 16870 50 5180 500 12120 10 1 10006100 1715 -58.70 1.29 12 0.06 -292.00 13302.00 23500 20250123 -27.06 13100 20240805 30.84 23500 -27.06 20250123 16100 6.46 20250203 23500 -27.06 20250123 13100 30.84 20240805 0.49 N 065660 500 50 억 348350 N N 0 N 00 N
5 20250306 130552 57 100.00 KOSDAQ 유통 N N N N N 17080 -240 5 -1.39 92559560 5379 70.67 17250 17580 17060 22500 12130 17320 17207.58 3.48 0 -2148 18220 17770 17470 17020 16720 17620 16870 50 5180 500 12120 10 1 10006100 1709 -58.49 1.28 12 0.05 -292.00 13302.00 23500 20250123 -27.32 13100 20240805 30.38 23500 -27.32 20250123 16100 6.09 20250203 23500 -27.32 20250123 13100 30.38 20240805 0.49 N 065660 500 50 억 348350 N N 0 N 00 N
6 20250306 120551 57 100.00 KOSDAQ 유통 N N N N N 17220 -100 5 -0.58 77477780 4500 59.12 17250 17580 17060 22500 12130 17320 17217.28 3.48 0 -1610 18220 17770 17470 17020 16720 17620 16870 50 5180 500 12120 10 1 10006100 1723 -58.97 1.29 12 0.04 -292.00 13302.00 23500 20250123 -26.72 13100 20240805 31.45 23500 -26.72 20250123 16100 6.96 20250203 23500 -26.72 20250123 13100 31.45 20240805 0.49 N 065660 500 50 억 348350 N N 0 N 00 N
7 20250306 110549 57 100.00 KOSDAQ 유통 N N N N N 17150 -170 5 -0.98 76412350 4438 58.31 17250 17580 17060 22500 12130 17320 17217.74 3.48 0 -1573 18220 17770 17470 17020 16720 17620 16870 50 5180 500 12120 10 1 10006100 1716 -58.73 1.29 12 0.04 -292.00 13302.00 23500 20250123 -27.02 13100 20240805 30.92 23500 -27.02 20250123 16100 6.52 20250203 23500 -27.02 20250123 13100 30.92 20240805 0.49 N 065660 500 50 억 348350 N N 0 N 00 N
8 20250306 100551 57 100.00 KOSDAQ 유통 N N N N N 17070 -250 5 -1.44 68250850 3961 52.04 17250 17580 17060 22500 12130 17320 17230.71 3.48 0 -1508 18220 17770 17470 17020 16720 17620 16870 50 5180 500 12120 10 1 10006100 1708 -58.46 1.28 12 0.04 -292.00 13302.00 23500 20250123 -27.36 13100 20240805 30.31 23500 -27.36 20250123 16100 6.02 20250203 23500 -27.36 20250123 13100 30.31 20240805 0.49 N 065660 500 50 억 348350 N N 0 N 00 N
9 20250306 090554 57 100.00 KOSDAQ 유통 N N N N N 17250 -70 5 -0.40 3519000 204 2.68 17250 17250 17250 22500 12130 17320 17250.00 3.48 0 0 18220 17770 17470 17020 16720 17620 16870 50 5180 500 12120 10 1 10006100 1726 -59.08 1.30 12 0.00 -292.00 13302.00 23500 20250123 -26.60 13100 20240805 31.68 23500 -26.60 20250123 16100 7.14 20250203 23500 -26.60 20250123 13100 31.68 20240805 0.49 N 065660 500 50 억 348350 N N 0 N 00 N
10 20250305 160546 57 100.00 KOSDAQ 유통 N N N N N 17320 -100 5 -0.57 132463820 7592 69.22 17420 17920 17170 22600 12200 17420 17447.82 3.48 0 558 18060 17740 17570 17250 17080 17655 17165 50 5180 500 12190 10 1 10006100 1733 -59.32 1.30 12 0.08 -292.00 13302.00 23500 20250123 -26.30 13100 20240805 32.21 23500 -26.30 20250123 16100 7.58 20250203 23500 -26.30 20250123 13100 32.21 20240805 0.50 N 065660 500 50 억 348035 N N 0 N 00 N
11 20250305 150548 57 100.00 KOSDAQ 유통 N N N N N 17430 10 2 0.06 107404720 6146 56.04 17420 17920 17170 22600 12200 17420 17475.55 3.48 0 791 18060 17740 17570 17250 17080 17655 17165 50 5180 500 12190 10 1 10006100 1744 -59.69 1.31 12 0.06 -292.00 13302.00 23500 20250123 -25.83 13100 20240805 33.05 23500 -25.83 20250123 16100 8.26 20250203 23500 -25.83 20250123 13100 33.05 20240805 0.50 N 065660 500 50 억 348035 N N 0 N 00 N
12 20250305 140546 57 100.00 KOSDAQ 유통 N N N N N 17330 -90 5 -0.52 95901080 5484 50.00 17420 17920 17170 22600 12200 17420 17487.43 3.48 0 780 18060 17740 17570 17250 17080 17655 17165 50 5180 500 12190 10 1 10006100 1734 -59.35 1.30 12 0.05 -292.00 13302.00 23500 20250123 -26.26 13100 20240805 32.29 23500 -26.26 20250123 16100 7.64 20250203 23500 -26.26 20250123 13100 32.29 20240805 0.50 N 065660 500 50 억 348035 N N 0 N 00 N