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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160602,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1589,-21,5,-1.30,282334513,177788,92.97,1657,1660,1557,2090,1127,1610,1588.04,11.43,0,5089,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,141,-264.83,1.35,12,2.00,-6.00,1178.00,2890,20250305,-45.02,576,20241210,175.87,2890,-45.02,20250305,602,163.95,20250203,3985,-60.13,20250221,176,802.84,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N
20250313,150602,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1630,20,2,1.24,252332875,159019,83.15,1657,1660,1557,2090,1127,1610,1586.81,11.43,0,5404,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,145,-271.67,1.38,12,1.79,-6.00,1178.00,2890,20250305,-43.60,576,20241210,182.99,2890,-43.60,20250305,602,170.76,20250203,3985,-59.10,20250221,176,826.14,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N
20250313,140602,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,-47,5,-2.92,208978706,131816,68.93,1657,1660,1557,2090,1127,1610,1585.38,11.43,0,2315,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,139,-260.50,1.33,12,1.48,-6.00,1178.00,2890,20250305,-45.92,576,20241210,171.35,2890,-45.92,20250305,602,159.63,20250203,3985,-60.78,20250221,176,788.07,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N
20250313,130602,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,-39,5,-2.42,191861315,120883,63.21,1657,1660,1557,2090,1127,1610,1587.17,11.43,0,2060,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,140,-261.83,1.33,12,1.36,-6.00,1178.00,2890,20250305,-45.64,576,20241210,172.74,2890,-45.64,20250305,602,160.96,20250203,3985,-60.58,20250221,176,792.61,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N
20250313,120602,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1578,-32,5,-1.99,176045466,110803,57.94,1657,1660,1557,2090,1127,1610,1588.81,11.43,0,2041,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,140,-263.00,1.34,12,1.25,-6.00,1178.00,2890,20250305,-45.40,576,20241210,173.96,2890,-45.40,20250305,602,162.13,20250203,3985,-60.40,20250221,176,796.59,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N
20250313,110601,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1583,-27,5,-1.68,161824734,101766,53.22,1657,1660,1557,2090,1127,1610,1590.17,11.43,0,1740,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,141,-263.83,1.34,12,1.14,-6.00,1178.00,2890,20250305,-45.22,576,20241210,174.83,2890,-45.22,20250305,602,162.96,20250203,3985,-60.28,20250221,176,799.43,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N
20250313,100601,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,-39,5,-2.42,124683598,78050,40.81,1657,1660,1557,2090,1127,1610,1597.48,11.43,0,-1506,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,140,-261.83,1.33,12,0.88,-6.00,1178.00,2890,20250305,-45.64,576,20241210,172.74,2890,-45.64,20250305,602,160.96,20250203,3985,-60.58,20250221,176,792.61,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N
20250313,090603,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,0,3,0.00,19159613,11830,6.19,1657,1660,1580,2090,1127,1610,1619.58,11.43,0,-1119,1832,1720,1661,1549,1490,1691,1520,44,480,500,0,1,1,8897055,143,-268.33,1.37,12,0.13,-6.00,1178.00,2890,20250305,-44.29,576,20241210,179.51,2890,-44.29,20250305,602,167.44,20250203,3985,-59.60,20250221,176,814.77,20241210,0.02,N,065170,500,44 억,,1016820,N,N,0,N,02,N
20250312,160559,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,-90,5,-5.29,317872462,189091,90.89,1700,1773,1602,2210,1190,1700,1681.08,11.65,0,-19324,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,143,-268.33,1.37,12,2.13,-6.00,1178.00,2890,20250305,-44.29,576,20241210,179.51,2890,-44.29,20250305,602,167.44,20250203,3985,-59.60,20250221,176,814.77,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250312,150600,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1645,-55,5,-3.24,270650242,160071,76.94,1700,1773,1602,2210,1190,1700,1690.81,11.65,0,-13698,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,146,-274.17,1.40,12,1.80,-6.00,1178.00,2890,20250305,-43.08,576,20241210,185.59,2890,-43.08,20250305,602,173.26,20250203,3985,-58.72,20250221,176,834.66,20241210,0.02,N,065170,500,44 억,,1036130,N,N,0,N,02,N
20250312,140559,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1730,30,2,1.76,134976783,80562,38.72,1700,1730,1602,2210,1190,1700,1675.44,11.65,0,-1501,1839,1769,1691,1621,1543,1730,1582,44,510,500,0,1,1,8897055,154,-288.33,1.47,12,0.91,-6.00,1178.00,2890,20250305,-40.14,576,20241210,200.35,2890,-40.14,20250305,602,187.38,20250203,3985,-56.59,20250221,176,882.95,20241210,0.02,N,065170,500,44 억,,1036130,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 20250313 160602 53 100.00 KOSDAQ 유통 N N N N N 1589 -21 5 -1.30 282334513 177788 92.97 1657 1660 1557 2090 1127 1610 1588.04 11.43 0 5089 1832 1720 1661 1549 1490 1691 1520 44 480 500 0 1 1 8897055 141 -264.83 1.35 12 2.00 -6.00 1178.00 2890 20250305 -45.02 576 20241210 175.87 2890 -45.02 20250305 602 163.95 20250203 3985 -60.13 20250221 176 802.84 20241210 0.02 N 065170 500 44 억 1016820 N N 0 N 02 N
3 20250313 150602 53 100.00 KOSDAQ 유통 N N N N N 1630 20 2 1.24 252332875 159019 83.15 1657 1660 1557 2090 1127 1610 1586.81 11.43 0 5404 1832 1720 1661 1549 1490 1691 1520 44 480 500 0 1 1 8897055 145 -271.67 1.38 12 1.79 -6.00 1178.00 2890 20250305 -43.60 576 20241210 182.99 2890 -43.60 20250305 602 170.76 20250203 3985 -59.10 20250221 176 826.14 20241210 0.02 N 065170 500 44 억 1016820 N N 0 N 02 N
4 20250313 140602 53 100.00 KOSDAQ 유통 N N N N N 1563 -47 5 -2.92 208978706 131816 68.93 1657 1660 1557 2090 1127 1610 1585.38 11.43 0 2315 1832 1720 1661 1549 1490 1691 1520 44 480 500 0 1 1 8897055 139 -260.50 1.33 12 1.48 -6.00 1178.00 2890 20250305 -45.92 576 20241210 171.35 2890 -45.92 20250305 602 159.63 20250203 3985 -60.78 20250221 176 788.07 20241210 0.02 N 065170 500 44 억 1016820 N N 0 N 02 N
5 20250313 130602 53 100.00 KOSDAQ 유통 N N N N N 1571 -39 5 -2.42 191861315 120883 63.21 1657 1660 1557 2090 1127 1610 1587.17 11.43 0 2060 1832 1720 1661 1549 1490 1691 1520 44 480 500 0 1 1 8897055 140 -261.83 1.33 12 1.36 -6.00 1178.00 2890 20250305 -45.64 576 20241210 172.74 2890 -45.64 20250305 602 160.96 20250203 3985 -60.58 20250221 176 792.61 20241210 0.02 N 065170 500 44 억 1016820 N N 0 N 02 N
6 20250313 120602 53 100.00 KOSDAQ 유통 N N N N N 1578 -32 5 -1.99 176045466 110803 57.94 1657 1660 1557 2090 1127 1610 1588.81 11.43 0 2041 1832 1720 1661 1549 1490 1691 1520 44 480 500 0 1 1 8897055 140 -263.00 1.34 12 1.25 -6.00 1178.00 2890 20250305 -45.40 576 20241210 173.96 2890 -45.40 20250305 602 162.13 20250203 3985 -60.40 20250221 176 796.59 20241210 0.02 N 065170 500 44 억 1016820 N N 0 N 02 N
7 20250313 110601 53 100.00 KOSDAQ 유통 N N N N N 1583 -27 5 -1.68 161824734 101766 53.22 1657 1660 1557 2090 1127 1610 1590.17 11.43 0 1740 1832 1720 1661 1549 1490 1691 1520 44 480 500 0 1 1 8897055 141 -263.83 1.34 12 1.14 -6.00 1178.00 2890 20250305 -45.22 576 20241210 174.83 2890 -45.22 20250305 602 162.96 20250203 3985 -60.28 20250221 176 799.43 20241210 0.02 N 065170 500 44 억 1016820 N N 0 N 02 N
8 20250313 100601 53 100.00 KOSDAQ 유통 N N N N N 1571 -39 5 -2.42 124683598 78050 40.81 1657 1660 1557 2090 1127 1610 1597.48 11.43 0 -1506 1832 1720 1661 1549 1490 1691 1520 44 480 500 0 1 1 8897055 140 -261.83 1.33 12 0.88 -6.00 1178.00 2890 20250305 -45.64 576 20241210 172.74 2890 -45.64 20250305 602 160.96 20250203 3985 -60.58 20250221 176 792.61 20241210 0.02 N 065170 500 44 억 1016820 N N 0 N 02 N
9 20250313 090603 53 100.00 KOSDAQ 유통 N N N N N 1610 0 3 0.00 19159613 11830 6.19 1657 1660 1580 2090 1127 1610 1619.58 11.43 0 -1119 1832 1720 1661 1549 1490 1691 1520 44 480 500 0 1 1 8897055 143 -268.33 1.37 12 0.13 -6.00 1178.00 2890 20250305 -44.29 576 20241210 179.51 2890 -44.29 20250305 602 167.44 20250203 3985 -59.60 20250221 176 814.77 20241210 0.02 N 065170 500 44 억 1016820 N N 0 N 02 N
10 20250312 160559 53 100.00 KOSDAQ 유통 N N N N N 1610 -90 5 -5.29 317872462 189091 90.89 1700 1773 1602 2210 1190 1700 1681.08 11.65 0 -19324 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 143 -268.33 1.37 12 2.13 -6.00 1178.00 2890 20250305 -44.29 576 20241210 179.51 2890 -44.29 20250305 602 167.44 20250203 3985 -59.60 20250221 176 814.77 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
11 20250312 150600 53 100.00 KOSDAQ 유통 N N N N N 1645 -55 5 -3.24 270650242 160071 76.94 1700 1773 1602 2210 1190 1700 1690.81 11.65 0 -13698 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 146 -274.17 1.40 12 1.80 -6.00 1178.00 2890 20250305 -43.08 576 20241210 185.59 2890 -43.08 20250305 602 173.26 20250203 3985 -58.72 20250221 176 834.66 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N
12 20250312 140559 53 100.00 KOSDAQ 유통 N N N N N 1730 30 2 1.76 134976783 80562 38.72 1700 1730 1602 2210 1190 1700 1675.44 11.65 0 -1501 1839 1769 1691 1621 1543 1730 1582 44 510 500 0 1 1 8897055 154 -288.33 1.47 12 0.91 -6.00 1178.00 2890 20250305 -40.14 576 20241210 200.35 2890 -40.14 20250305 602 187.38 20250203 3985 -56.59 20250221 176 882.95 20241210 0.02 N 065170 500 44 억 1036130 N N 0 N 02 N