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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065660/price/prices-20250201.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
20250218,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18740,420,2,2.29,150479030,8168,87.84,18320,18990,17930,23800,12830,18320,18422.88,3.69,0,203,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1824,-64.18,1.41,12,0.08,-292.00,13302.00,23500,20250123,-20.26,13100,20240805,43.05,23500,-20.26,20250123,16100,16.40,20250203,23500,-20.26,20250123,13100,43.05,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250218,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18760,440,2,2.40,118255340,6452,69.38,18320,18990,17930,23800,12830,18320,18328.48,3.69,0,179,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1826,-64.25,1.41,12,0.07,-292.00,13302.00,23500,20250123,-20.17,13100,20240805,43.21,23500,-20.17,20250123,16100,16.52,20250203,23500,-20.17,20250123,13100,43.21,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250218,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18190,-130,5,-0.71,65948090,3641,39.15,18320,18320,17930,23800,12830,18320,18112.63,3.69,0,-845,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1770,-62.29,1.37,12,0.04,-292.00,13302.00,23500,20250123,-22.60,13100,20240805,38.85,23500,-22.60,20250123,16100,12.98,20250203,23500,-22.60,20250123,13100,38.85,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250218,130610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18180,-140,5,-0.76,62028720,3425,36.83,18320,18320,17930,23800,12830,18320,18110.58,3.69,0,-924,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1769,-62.26,1.37,12,0.04,-292.00,13302.00,23500,20250123,-22.64,13100,20240805,38.78,23500,-22.64,20250123,16100,12.92,20250203,23500,-22.64,20250123,13100,38.78,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250218,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18170,-150,5,-0.82,48711720,2691,28.94,18320,18320,17930,23800,12830,18320,18101.72,3.69,0,-944,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1768,-62.23,1.37,12,0.03,-292.00,13302.00,23500,20250123,-22.68,13100,20240805,38.70,23500,-22.68,20250123,16100,12.86,20250203,23500,-22.68,20250123,13100,38.70,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250218,110610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18140,-180,5,-0.98,31000950,1713,18.42,18320,18320,17930,23800,12830,18320,18097.46,3.69,0,-468,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1765,-62.12,1.36,12,0.02,-292.00,13302.00,23500,20250123,-22.81,13100,20240805,38.47,23500,-22.81,20250123,16100,12.67,20250203,23500,-22.81,20250123,13100,38.47,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250218,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18190,-130,5,-0.71,28312160,1565,16.83,18320,18320,17930,23800,12830,18320,18090.84,3.69,0,-421,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1770,-62.29,1.37,12,0.02,-292.00,13302.00,23500,20250123,-22.60,13100,20240805,38.85,23500,-22.60,20250123,16100,12.98,20250203,23500,-22.60,20250123,13100,38.85,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250218,090611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18320,0,3,0.00,164880,9,0.10,18320,18320,18320,23800,12830,18320,18320.00,3.69,0,-1,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1783,-62.74,1.38,12,0.00,-292.00,13302.00,23500,20250123,-22.04,13100,20240805,39.85,23500,-22.04,20250123,16100,13.79,20250203,23500,-22.04,20250123,13100,39.85,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250217,160610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18320,230,2,1.27,168606170,9246,41.14,18090,18490,18030,23500,12670,18090,18235.55,3.69,0,167,18610,18350,18070,17810,17530,18210,17670,49,5410,500,12660,10,1,9731373,1783,-62.74,1.38,12,0.10,-292.00,13302.00,23500,20250123,-22.04,13100,20240805,39.85,23500,-22.04,20250123,16100,13.79,20250203,23500,-22.04,20250123,13100,39.85,20240805,0.36,N,065660,500,48 억,,359256,N,N,0,N,00,N
20250217,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18190,100,2,0.55,166142040,9111,40.54,18090,18490,18030,23500,12670,18090,18235.32,3.69,0,172,18610,18350,18070,17810,17530,18210,17670,49,5410,500,12660,10,1,9731373,1770,-62.29,1.37,12,0.09,-292.00,13302.00,23500,20250123,-22.60,13100,20240805,38.85,23500,-22.60,20250123,16100,12.98,20250203,23500,-22.60,20250123,13100,38.85,20240805,0.36,N,065660,500,48 억,,359256,N,N,0,N,00,N
20250217,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18190,100,2,0.55,103528050,5669,25.22,18090,18490,18030,23500,12670,18090,18262.14,3.69,0,128,18610,18350,18070,17810,17530,18210,17670,49,5410,500,12660,10,1,9731373,1770,-62.29,1.37,12,0.06,-292.00,13302.00,23500,20250123,-22.60,13100,20240805,38.85,23500,-22.60,20250123,16100,12.98,20250203,23500,-22.60,20250123,13100,38.85,20240805,0.36,N,065660,500,48 억,,359256,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 20250218 160611 57 100.00 KOSDAQ 유통 N N N N N 18740 420 2 2.29 150479030 8168 87.84 18320 18990 17930 23800 12830 18320 18422.88 3.69 0 203 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1824 -64.18 1.41 12 0.08 -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 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
3 20250218 150611 57 100.00 KOSDAQ 유통 N N N N N 18760 440 2 2.40 118255340 6452 69.38 18320 18990 17930 23800 12830 18320 18328.48 3.69 0 179 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1826 -64.25 1.41 12 0.07 -292.00 13302.00 23500 20250123 -20.17 13100 20240805 43.21 23500 -20.17 20250123 16100 16.52 20250203 23500 -20.17 20250123 13100 43.21 20240805 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
4 20250218 140611 57 100.00 KOSDAQ 유통 N N N N N 18190 -130 5 -0.71 65948090 3641 39.15 18320 18320 17930 23800 12830 18320 18112.63 3.69 0 -845 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1770 -62.29 1.37 12 0.04 -292.00 13302.00 23500 20250123 -22.60 13100 20240805 38.85 23500 -22.60 20250123 16100 12.98 20250203 23500 -22.60 20250123 13100 38.85 20240805 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
5 20250218 130610 57 100.00 KOSDAQ 유통 N N N N N 18180 -140 5 -0.76 62028720 3425 36.83 18320 18320 17930 23800 12830 18320 18110.58 3.69 0 -924 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1769 -62.26 1.37 12 0.04 -292.00 13302.00 23500 20250123 -22.64 13100 20240805 38.78 23500 -22.64 20250123 16100 12.92 20250203 23500 -22.64 20250123 13100 38.78 20240805 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
6 20250218 120610 57 100.00 KOSDAQ 유통 N N N N N 18170 -150 5 -0.82 48711720 2691 28.94 18320 18320 17930 23800 12830 18320 18101.72 3.69 0 -944 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1768 -62.23 1.37 12 0.03 -292.00 13302.00 23500 20250123 -22.68 13100 20240805 38.70 23500 -22.68 20250123 16100 12.86 20250203 23500 -22.68 20250123 13100 38.70 20240805 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
7 20250218 110610 57 100.00 KOSDAQ 유통 N N N N N 18140 -180 5 -0.98 31000950 1713 18.42 18320 18320 17930 23800 12830 18320 18097.46 3.69 0 -468 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1765 -62.12 1.36 12 0.02 -292.00 13302.00 23500 20250123 -22.81 13100 20240805 38.47 23500 -22.81 20250123 16100 12.67 20250203 23500 -22.81 20250123 13100 38.47 20240805 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
8 20250218 100609 57 100.00 KOSDAQ 유통 N N N N N 18190 -130 5 -0.71 28312160 1565 16.83 18320 18320 17930 23800 12830 18320 18090.84 3.69 0 -421 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1770 -62.29 1.37 12 0.02 -292.00 13302.00 23500 20250123 -22.60 13100 20240805 38.85 23500 -22.60 20250123 16100 12.98 20250203 23500 -22.60 20250123 13100 38.85 20240805 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
9 20250218 090611 57 100.00 KOSDAQ 유통 N N N N N 18320 0 3 0.00 164880 9 0.10 18320 18320 18320 23800 12830 18320 18320.00 3.69 0 -1 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1783 -62.74 1.38 12 0.00 -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 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
10 20250217 160610 57 100.00 KOSDAQ 유통 N N N N N 18320 230 2 1.27 168606170 9246 41.14 18090 18490 18030 23500 12670 18090 18235.55 3.69 0 167 18610 18350 18070 17810 17530 18210 17670 49 5410 500 12660 10 1 9731373 1783 -62.74 1.38 12 0.10 -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 0.36 N 065660 500 48 억 359256 N N 0 N 00 N
11 20250217 150608 57 100.00 KOSDAQ 유통 N N N N N 18190 100 2 0.55 166142040 9111 40.54 18090 18490 18030 23500 12670 18090 18235.32 3.69 0 172 18610 18350 18070 17810 17530 18210 17670 49 5410 500 12660 10 1 9731373 1770 -62.29 1.37 12 0.09 -292.00 13302.00 23500 20250123 -22.60 13100 20240805 38.85 23500 -22.60 20250123 16100 12.98 20250203 23500 -22.60 20250123 13100 38.85 20240805 0.36 N 065660 500 48 억 359256 N N 0 N 00 N
12 20250217 140608 57 100.00 KOSDAQ 유통 N N N N N 18190 100 2 0.55 103528050 5669 25.22 18090 18490 18030 23500 12670 18090 18262.14 3.69 0 128 18610 18350 18070 17810 17530 18210 17670 49 5410 500 12660 10 1 9731373 1770 -62.29 1.37 12 0.06 -292.00 13302.00 23500 20250123 -22.60 13100 20240805 38.85 23500 -22.60 20250123 16100 12.98 20250203 23500 -22.60 20250123 13100 38.85 20240805 0.36 N 065660 500 48 억 359256 N N 0 N 00 N