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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19790,-90,5,-0.45,268744465,13563,56.28,20150,20150,19480,25800,13920,19880,19814.53,3.84,0,-503,20673,20276,19543,19146,18413,20475,19345,50,5920,500,13910,10,1,10006100,1980,-83.86,1.75,12,0.14,-236.00,11325.00,23500,20250123,-15.79,13100,20240805,51.07,23500,-15.79,20250123,16100,22.92,20250203,23500,-15.79,20250123,13100,51.07,20240805,0.51,N,065660,500,50 억,,384533,N,N,0,N,00,N
20250321,150616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19720,-160,5,-0.80,264661665,13356,55.42,20150,20150,19480,25800,13920,19880,19815.94,3.84,0,-431,20673,20276,19543,19146,18413,20475,19345,50,5920,500,13910,10,1,10006100,1973,-83.56,1.74,12,0.13,-236.00,11325.00,23500,20250123,-16.09,13100,20240805,50.53,23500,-16.09,20250123,16100,22.48,20250203,23500,-16.09,20250123,13100,50.53,20240805,0.51,N,065660,500,50 억,,384533,N,N,0,N,00,N
20250321,140617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19830,-50,5,-0.25,232019070,11704,48.57,20150,20150,19480,25800,13920,19880,19823.91,3.84,0,-110,20673,20276,19543,19146,18413,20475,19345,50,5920,500,13910,10,1,10006100,1984,-84.03,1.75,12,0.12,-236.00,11325.00,23500,20250123,-15.62,13100,20240805,51.37,23500,-15.62,20250123,16100,23.17,20250203,23500,-15.62,20250123,13100,51.37,20240805,0.51,N,065660,500,50 억,,384533,N,N,0,N,00,N
20250321,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19830,-50,5,-0.25,205860150,10385,43.09,20150,20150,19480,25800,13920,19880,19822.84,3.84,0,7,20673,20276,19543,19146,18413,20475,19345,50,5920,500,13910,10,1,10006100,1984,-84.03,1.75,12,0.10,-236.00,11325.00,23500,20250123,-15.62,13100,20240805,51.37,23500,-15.62,20250123,16100,23.17,20250203,23500,-15.62,20250123,13100,51.37,20240805,0.51,N,065660,500,50 억,,384533,N,N,0,N,00,N
20250321,120617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19910,30,2,0.15,160867970,8132,33.75,20150,20150,19480,25800,13920,19880,19782.09,3.84,0,-342,20673,20276,19543,19146,18413,20475,19345,50,5920,500,13910,10,1,10006100,1992,-84.36,1.76,12,0.08,-236.00,11325.00,23500,20250123,-15.28,13100,20240805,51.98,23500,-15.28,20250123,16100,23.66,20250203,23500,-15.28,20250123,13100,51.98,20240805,0.51,N,065660,500,50 억,,384533,N,N,0,N,00,N
20250321,110617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19620,-260,5,-1.31,113402820,5749,23.86,20150,20150,19480,25800,13920,19880,19725.66,3.84,0,-1182,20673,20276,19543,19146,18413,20475,19345,50,5920,500,13910,10,1,10006100,1963,-83.14,1.73,12,0.06,-236.00,11325.00,23500,20250123,-16.51,13100,20240805,49.77,23500,-16.51,20250123,16100,21.86,20250203,23500,-16.51,20250123,13100,49.77,20240805,0.51,N,065660,500,50 억,,384533,N,N,0,N,00,N
20250321,100617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19530,-350,5,-1.76,100181340,5074,21.06,20150,20150,19480,25800,13920,19880,19744.06,3.84,0,-1184,20673,20276,19543,19146,18413,20475,19345,50,5920,500,13910,10,1,10006100,1954,-82.75,1.72,12,0.05,-236.00,11325.00,23500,20250123,-16.89,13100,20240805,49.08,23500,-16.89,20250123,16100,21.30,20250203,23500,-16.89,20250123,13100,49.08,20240805,0.51,N,065660,500,50 억,,384533,N,N,0,N,00,N
20250321,090620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19690,-190,5,-0.96,23602510,1183,4.91,20150,20150,19690,25800,13920,19880,19951.40,3.84,0,-424,20673,20276,19543,19146,18413,20475,19345,50,5920,500,13910,10,1,10006100,1970,-83.43,1.74,12,0.01,-236.00,11325.00,23500,20250123,-16.21,13100,20240805,50.31,23500,-16.21,20250123,16100,22.30,20250203,23500,-16.21,20250123,13100,50.31,20240805,0.51,N,065660,500,50 억,,384533,N,N,0,N,00,N
20250320,160910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19880,520,2,2.69,469160920,24007,144.06,19350,19940,18810,25150,13560,19360,19542.53,3.84,0,2860,20120,19740,19490,19110,18860,19930,19300,50,5790,500,13550,10,1,10006100,1989,-84.24,1.76,12,0.24,-236.00,11325.00,23500,20250123,-15.40,13100,20240805,51.76,23500,-15.40,20250123,16100,23.48,20250203,23500,-15.40,20250123,13100,51.76,20240805,0.56,N,065660,500,50 억,,384358,N,N,0,N,00,N
20250320,150616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19790,430,2,2.22,465338500,23814,142.90,19350,19940,18810,25150,13560,19360,19540.54,3.84,0,2839,20120,19740,19490,19110,18860,19930,19300,50,5790,500,13550,10,1,10006100,1980,-83.86,1.75,12,0.24,-236.00,11325.00,23500,20250123,-15.79,13100,20240805,51.07,23500,-15.79,20250123,16100,22.92,20250203,23500,-15.79,20250123,13100,51.07,20240805,0.56,N,065660,500,50 억,,384358,N,N,0,N,00,N
20250320,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19750,390,2,2.01,391258160,20068,120.42,19350,19940,18810,25150,13560,19360,19496.62,3.84,0,2031,20120,19740,19490,19110,18860,19930,19300,50,5790,500,13550,10,1,10006100,1976,-83.69,1.74,12,0.20,-236.00,11325.00,23500,20250123,-15.96,13100,20240805,50.76,23500,-15.96,20250123,16100,22.67,20250203,23500,-15.96,20250123,13100,50.76,20240805,0.56,N,065660,500,50 억,,384358,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 20250321 160632 57 100.00 KOSDAQ 유통 N N N N N 19790 -90 5 -0.45 268744465 13563 56.28 20150 20150 19480 25800 13920 19880 19814.53 3.84 0 -503 20673 20276 19543 19146 18413 20475 19345 50 5920 500 13910 10 1 10006100 1980 -83.86 1.75 12 0.14 -236.00 11325.00 23500 20250123 -15.79 13100 20240805 51.07 23500 -15.79 20250123 16100 22.92 20250203 23500 -15.79 20250123 13100 51.07 20240805 0.51 N 065660 500 50 억 384533 N N 0 N 00 N
3 20250321 150616 57 100.00 KOSDAQ 유통 N N N N N 19720 -160 5 -0.80 264661665 13356 55.42 20150 20150 19480 25800 13920 19880 19815.94 3.84 0 -431 20673 20276 19543 19146 18413 20475 19345 50 5920 500 13910 10 1 10006100 1973 -83.56 1.74 12 0.13 -236.00 11325.00 23500 20250123 -16.09 13100 20240805 50.53 23500 -16.09 20250123 16100 22.48 20250203 23500 -16.09 20250123 13100 50.53 20240805 0.51 N 065660 500 50 억 384533 N N 0 N 00 N
4 20250321 140617 57 100.00 KOSDAQ 유통 N N N N N 19830 -50 5 -0.25 232019070 11704 48.57 20150 20150 19480 25800 13920 19880 19823.91 3.84 0 -110 20673 20276 19543 19146 18413 20475 19345 50 5920 500 13910 10 1 10006100 1984 -84.03 1.75 12 0.12 -236.00 11325.00 23500 20250123 -15.62 13100 20240805 51.37 23500 -15.62 20250123 16100 23.17 20250203 23500 -15.62 20250123 13100 51.37 20240805 0.51 N 065660 500 50 억 384533 N N 0 N 00 N
5 20250321 130616 57 100.00 KOSDAQ 유통 N N N N N 19830 -50 5 -0.25 205860150 10385 43.09 20150 20150 19480 25800 13920 19880 19822.84 3.84 0 7 20673 20276 19543 19146 18413 20475 19345 50 5920 500 13910 10 1 10006100 1984 -84.03 1.75 12 0.10 -236.00 11325.00 23500 20250123 -15.62 13100 20240805 51.37 23500 -15.62 20250123 16100 23.17 20250203 23500 -15.62 20250123 13100 51.37 20240805 0.51 N 065660 500 50 억 384533 N N 0 N 00 N
6 20250321 120617 57 100.00 KOSDAQ 유통 N N N N N 19910 30 2 0.15 160867970 8132 33.75 20150 20150 19480 25800 13920 19880 19782.09 3.84 0 -342 20673 20276 19543 19146 18413 20475 19345 50 5920 500 13910 10 1 10006100 1992 -84.36 1.76 12 0.08 -236.00 11325.00 23500 20250123 -15.28 13100 20240805 51.98 23500 -15.28 20250123 16100 23.66 20250203 23500 -15.28 20250123 13100 51.98 20240805 0.51 N 065660 500 50 억 384533 N N 0 N 00 N
7 20250321 110617 57 100.00 KOSDAQ 유통 N N N N N 19620 -260 5 -1.31 113402820 5749 23.86 20150 20150 19480 25800 13920 19880 19725.66 3.84 0 -1182 20673 20276 19543 19146 18413 20475 19345 50 5920 500 13910 10 1 10006100 1963 -83.14 1.73 12 0.06 -236.00 11325.00 23500 20250123 -16.51 13100 20240805 49.77 23500 -16.51 20250123 16100 21.86 20250203 23500 -16.51 20250123 13100 49.77 20240805 0.51 N 065660 500 50 억 384533 N N 0 N 00 N
8 20250321 100617 57 100.00 KOSDAQ 유통 N N N N N 19530 -350 5 -1.76 100181340 5074 21.06 20150 20150 19480 25800 13920 19880 19744.06 3.84 0 -1184 20673 20276 19543 19146 18413 20475 19345 50 5920 500 13910 10 1 10006100 1954 -82.75 1.72 12 0.05 -236.00 11325.00 23500 20250123 -16.89 13100 20240805 49.08 23500 -16.89 20250123 16100 21.30 20250203 23500 -16.89 20250123 13100 49.08 20240805 0.51 N 065660 500 50 억 384533 N N 0 N 00 N
9 20250321 090620 57 100.00 KOSDAQ 유통 N N N N N 19690 -190 5 -0.96 23602510 1183 4.91 20150 20150 19690 25800 13920 19880 19951.40 3.84 0 -424 20673 20276 19543 19146 18413 20475 19345 50 5920 500 13910 10 1 10006100 1970 -83.43 1.74 12 0.01 -236.00 11325.00 23500 20250123 -16.21 13100 20240805 50.31 23500 -16.21 20250123 16100 22.30 20250203 23500 -16.21 20250123 13100 50.31 20240805 0.51 N 065660 500 50 억 384533 N N 0 N 00 N
10 20250320 160910 57 100.00 KOSDAQ 유통 N N N N N 19880 520 2 2.69 469160920 24007 144.06 19350 19940 18810 25150 13560 19360 19542.53 3.84 0 2860 20120 19740 19490 19110 18860 19930 19300 50 5790 500 13550 10 1 10006100 1989 -84.24 1.76 12 0.24 -236.00 11325.00 23500 20250123 -15.40 13100 20240805 51.76 23500 -15.40 20250123 16100 23.48 20250203 23500 -15.40 20250123 13100 51.76 20240805 0.56 N 065660 500 50 억 384358 N N 0 N 00 N
11 20250320 150616 57 100.00 KOSDAQ 유통 N N N N N 19790 430 2 2.22 465338500 23814 142.90 19350 19940 18810 25150 13560 19360 19540.54 3.84 0 2839 20120 19740 19490 19110 18860 19930 19300 50 5790 500 13550 10 1 10006100 1980 -83.86 1.75 12 0.24 -236.00 11325.00 23500 20250123 -15.79 13100 20240805 51.07 23500 -15.79 20250123 16100 22.92 20250203 23500 -15.79 20250123 13100 51.07 20240805 0.56 N 065660 500 50 억 384358 N N 0 N 00 N
12 20250320 140618 57 100.00 KOSDAQ 유통 N N N N N 19750 390 2 2.01 391258160 20068 120.42 19350 19940 18810 25150 13560 19360 19496.62 3.84 0 2031 20120 19740 19490 19110 18860 19930 19300 50 5790 500 13550 10 1 10006100 1976 -83.69 1.74 12 0.20 -236.00 11325.00 23500 20250123 -15.96 13100 20240805 50.76 23500 -15.96 20250123 16100 22.67 20250203 23500 -15.96 20250123 13100 50.76 20240805 0.56 N 065660 500 50 억 384358 N N 0 N 00 N