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
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
20250313,160605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18320,-360,5,-1.93,172569320,9332,16.20,18680,18890,18170,24250,13080,18680,18492.64,3.52,0,-2673,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1833,-62.74,1.38,12,0.09,-292.00,13302.00,23500,20250123,-22.04,13100,20240805,39.85,23500,-22.04,20250123,16100,13.79,20250203,23500,-22.04,20250123,13100,39.85,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N
20250313,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18330,-350,5,-1.87,164689320,8901,15.45,18680,18890,18170,24250,13080,18680,18502.34,3.52,0,-2490,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1834,-62.77,1.38,12,0.09,-292.00,13302.00,23500,20250123,-22.00,13100,20240805,39.92,23500,-22.00,20250123,16100,13.85,20250203,23500,-22.00,20250123,13100,39.92,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N
20250313,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18470,-210,5,-1.12,104156110,5595,9.71,18680,18890,18410,24250,13080,18680,18615.93,3.52,0,-277,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1848,-63.25,1.39,12,0.06,-292.00,13302.00,23500,20250123,-21.40,13100,20240805,40.99,23500,-21.40,20250123,16100,14.72,20250203,23500,-21.40,20250123,13100,40.99,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N
20250313,130605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18440,-240,5,-1.28,102994240,5532,9.60,18680,18890,18410,24250,13080,18680,18617.90,3.52,0,-238,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1845,-63.15,1.39,12,0.06,-292.00,13302.00,23500,20250123,-21.53,13100,20240805,40.76,23500,-21.53,20250123,16100,14.53,20250203,23500,-21.53,20250123,13100,40.76,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N
20250313,120605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18450,-230,5,-1.23,97703580,5245,9.10,18680,18890,18450,24250,13080,18680,18627.95,3.52,0,-86,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1846,-63.18,1.39,12,0.05,-292.00,13302.00,23500,20250123,-21.49,13100,20240805,40.84,23500,-21.49,20250123,16100,14.60,20250203,23500,-21.49,20250123,13100,40.84,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N
20250313,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18640,-40,5,-0.21,85011240,4561,7.92,18680,18890,18480,24250,13080,18680,18638.73,3.52,0,378,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1865,-63.84,1.40,12,0.05,-292.00,13302.00,23500,20250123,-20.68,13100,20240805,42.29,23500,-20.68,20250123,16100,15.78,20250203,23500,-20.68,20250123,13100,42.29,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N
20250313,100604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18660,-20,5,-0.11,66024110,3543,6.15,18680,18890,18480,24250,13080,18680,18635.09,3.52,0,721,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1867,-63.90,1.40,12,0.04,-292.00,13302.00,23500,20250123,-20.60,13100,20240805,42.44,23500,-20.60,20250123,16100,15.90,20250203,23500,-20.60,20250123,13100,42.44,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N
20250313,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18740,60,2,0.32,13252760,710,1.23,18680,18740,18600,24250,13080,18680,18665.86,3.52,0,-215,21206,19942,18636,17372,16066,20575,18005,50,5570,500,13070,10,1,10006100,1875,-64.18,1.41,12,0.01,-292.00,13302.00,23500,20250123,-20.26,13100,20240805,43.05,23500,-20.26,20250123,16100,16.40,20250203,23500,-20.26,20250123,13100,43.05,20240805,0.50,N,065660,500,50 억,,352528,N,N,0,N,00,N
20250312,160602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18680,1280,2,7.36,1088571840,57544,458.12,17370,19900,17330,22600,12180,17400,18917.85,3.47,0,4918,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1869,-63.97,1.40,12,0.58,-292.00,13302.00,23500,20250123,-20.51,13100,20240805,42.60,23500,-20.51,20250123,16100,16.02,20250203,23500,-20.51,20250123,13100,42.60,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250312,150603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18720,1320,2,7.59,1070834875,56595,450.56,17370,19900,17330,22600,12180,17400,18921.02,3.47,0,5144,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1873,-64.11,1.41,12,0.57,-292.00,13302.00,23500,20250123,-20.34,13100,20240805,42.90,23500,-20.34,20250123,16100,16.27,20250203,23500,-20.34,20250123,13100,42.90,20240805,0.52,N,065660,500,50 억,,347623,N,N,0,N,00,N
20250312,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18810,1410,2,8.10,1053335695,55660,443.12,17370,19900,17330,22600,12180,17400,18924.46,3.47,0,5376,17940,17670,17130,16860,16320,17805,16995,50,5200,500,12180,10,1,10006100,1882,-64.42,1.41,12,0.56,-292.00,13302.00,23500,20250123,-19.96,13100,20240805,43.59,23500,-19.96,20250123,16100,16.83,20250203,23500,-19.96,20250123,13100,43.59,20240805,0.52,N,065660,500,50 억,,347623,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 20250313 160605 57 100.00 KOSDAQ 유통 N N N N N 18320 -360 5 -1.93 172569320 9332 16.20 18680 18890 18170 24250 13080 18680 18492.64 3.52 0 -2673 21206 19942 18636 17372 16066 20575 18005 50 5570 500 13070 10 1 10006100 1833 -62.74 1.38 12 0.09 -292.00 13302.00 23500 20250123 -22.04 13100 20240805 39.85 23500 -22.04 20250123 16100 13.79 20250203 23500 -22.04 20250123 13100 39.85 20240805 0.50 N 065660 500 50 억 352528 N N 0 N 00 N
3 20250313 150605 57 100.00 KOSDAQ 유통 N N N N N 18330 -350 5 -1.87 164689320 8901 15.45 18680 18890 18170 24250 13080 18680 18502.34 3.52 0 -2490 21206 19942 18636 17372 16066 20575 18005 50 5570 500 13070 10 1 10006100 1834 -62.77 1.38 12 0.09 -292.00 13302.00 23500 20250123 -22.00 13100 20240805 39.92 23500 -22.00 20250123 16100 13.85 20250203 23500 -22.00 20250123 13100 39.92 20240805 0.50 N 065660 500 50 억 352528 N N 0 N 00 N
4 20250313 140605 57 100.00 KOSDAQ 유통 N N N N N 18470 -210 5 -1.12 104156110 5595 9.71 18680 18890 18410 24250 13080 18680 18615.93 3.52 0 -277 21206 19942 18636 17372 16066 20575 18005 50 5570 500 13070 10 1 10006100 1848 -63.25 1.39 12 0.06 -292.00 13302.00 23500 20250123 -21.40 13100 20240805 40.99 23500 -21.40 20250123 16100 14.72 20250203 23500 -21.40 20250123 13100 40.99 20240805 0.50 N 065660 500 50 억 352528 N N 0 N 00 N
5 20250313 130605 57 100.00 KOSDAQ 유통 N N N N N 18440 -240 5 -1.28 102994240 5532 9.60 18680 18890 18410 24250 13080 18680 18617.90 3.52 0 -238 21206 19942 18636 17372 16066 20575 18005 50 5570 500 13070 10 1 10006100 1845 -63.15 1.39 12 0.06 -292.00 13302.00 23500 20250123 -21.53 13100 20240805 40.76 23500 -21.53 20250123 16100 14.53 20250203 23500 -21.53 20250123 13100 40.76 20240805 0.50 N 065660 500 50 억 352528 N N 0 N 00 N
6 20250313 120605 57 100.00 KOSDAQ 유통 N N N N N 18450 -230 5 -1.23 97703580 5245 9.10 18680 18890 18450 24250 13080 18680 18627.95 3.52 0 -86 21206 19942 18636 17372 16066 20575 18005 50 5570 500 13070 10 1 10006100 1846 -63.18 1.39 12 0.05 -292.00 13302.00 23500 20250123 -21.49 13100 20240805 40.84 23500 -21.49 20250123 16100 14.60 20250203 23500 -21.49 20250123 13100 40.84 20240805 0.50 N 065660 500 50 억 352528 N N 0 N 00 N
7 20250313 110604 57 100.00 KOSDAQ 유통 N N N N N 18640 -40 5 -0.21 85011240 4561 7.92 18680 18890 18480 24250 13080 18680 18638.73 3.52 0 378 21206 19942 18636 17372 16066 20575 18005 50 5570 500 13070 10 1 10006100 1865 -63.84 1.40 12 0.05 -292.00 13302.00 23500 20250123 -20.68 13100 20240805 42.29 23500 -20.68 20250123 16100 15.78 20250203 23500 -20.68 20250123 13100 42.29 20240805 0.50 N 065660 500 50 억 352528 N N 0 N 00 N
8 20250313 100604 57 100.00 KOSDAQ 유통 N N N N N 18660 -20 5 -0.11 66024110 3543 6.15 18680 18890 18480 24250 13080 18680 18635.09 3.52 0 721 21206 19942 18636 17372 16066 20575 18005 50 5570 500 13070 10 1 10006100 1867 -63.90 1.40 12 0.04 -292.00 13302.00 23500 20250123 -20.60 13100 20240805 42.44 23500 -20.60 20250123 16100 15.90 20250203 23500 -20.60 20250123 13100 42.44 20240805 0.50 N 065660 500 50 억 352528 N N 0 N 00 N
9 20250313 090606 57 100.00 KOSDAQ 유통 N N N N N 18740 60 2 0.32 13252760 710 1.23 18680 18740 18600 24250 13080 18680 18665.86 3.52 0 -215 21206 19942 18636 17372 16066 20575 18005 50 5570 500 13070 10 1 10006100 1875 -64.18 1.41 12 0.01 -292.00 13302.00 23500 20250123 -20.26 13100 20240805 43.05 23500 -20.26 20250123 16100 16.40 20250203 23500 -20.26 20250123 13100 43.05 20240805 0.50 N 065660 500 50 억 352528 N N 0 N 00 N
10 20250312 160602 57 100.00 KOSDAQ 유통 N N N N N 18680 1280 2 7.36 1088571840 57544 458.12 17370 19900 17330 22600 12180 17400 18917.85 3.47 0 4918 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1869 -63.97 1.40 12 0.58 -292.00 13302.00 23500 20250123 -20.51 13100 20240805 42.60 23500 -20.51 20250123 16100 16.02 20250203 23500 -20.51 20250123 13100 42.60 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
11 20250312 150603 57 100.00 KOSDAQ 유통 N N N N N 18720 1320 2 7.59 1070834875 56595 450.56 17370 19900 17330 22600 12180 17400 18921.02 3.47 0 5144 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1873 -64.11 1.41 12 0.57 -292.00 13302.00 23500 20250123 -20.34 13100 20240805 42.90 23500 -20.34 20250123 16100 16.27 20250203 23500 -20.34 20250123 13100 42.90 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N
12 20250312 140602 57 100.00 KOSDAQ 유통 N N N N N 18810 1410 2 8.10 1053335695 55660 443.12 17370 19900 17330 22600 12180 17400 18924.46 3.47 0 5376 17940 17670 17130 16860 16320 17805 16995 50 5200 500 12180 10 1 10006100 1882 -64.42 1.41 12 0.56 -292.00 13302.00 23500 20250123 -19.96 13100 20240805 43.59 23500 -19.96 20250123 16100 16.83 20250203 23500 -19.96 20250123 13100 43.59 20240805 0.52 N 065660 500 50 억 347623 N N 0 N 00 N