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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17050,10,2,0.06,209600140,12451,128.73,17000,17290,16510,22150,11930,17040,16834.00,3.45,0,-2974,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1706,-58.39,1.28,12,0.12,-292.00,13302.00,23500,20250123,-27.45,13100,20240805,30.15,23500,-27.45,20250123,16100,5.90,20250203,23500,-27.45,20250123,13100,30.15,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N
20250307,150557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16780,-260,5,-1.53,142822150,8491,87.79,17000,17290,16510,22150,11930,17040,16820.42,3.45,0,-2191,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1679,-57.47,1.26,12,0.08,-292.00,13302.00,23500,20250123,-28.60,13100,20240805,28.09,23500,-28.60,20250123,16100,4.22,20250203,23500,-28.60,20250123,13100,28.09,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N
20250307,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16780,-260,5,-1.53,135227770,8039,83.12,17000,17290,16510,22150,11930,17040,16821.47,3.45,0,-1831,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1679,-57.47,1.26,12,0.08,-292.00,13302.00,23500,20250123,-28.60,13100,20240805,28.09,23500,-28.60,20250123,16100,4.22,20250203,23500,-28.60,20250123,13100,28.09,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N
20250307,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16590,-450,5,-2.64,109306380,6485,67.05,17000,17290,16510,22150,11930,17040,16855.26,3.45,0,-1331,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1660,-56.82,1.25,12,0.06,-292.00,13302.00,23500,20250123,-29.40,13100,20240805,26.64,23500,-29.40,20250123,16100,3.04,20250203,23500,-29.40,20250123,13100,26.64,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N
20250307,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16830,-210,5,-1.23,52311640,3075,31.79,17000,17290,16830,22150,11930,17040,17011.92,3.45,0,-690,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1684,-57.64,1.27,12,0.03,-292.00,13302.00,23500,20250123,-28.38,13100,20240805,28.47,23500,-28.38,20250123,16100,4.53,20250203,23500,-28.38,20250123,13100,28.47,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N
20250307,110555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16890,-150,5,-0.88,46999600,2760,28.54,17000,17290,16860,22150,11930,17040,17028.84,3.45,0,-483,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1690,-57.84,1.27,12,0.03,-292.00,13302.00,23500,20250123,-28.13,13100,20240805,28.93,23500,-28.13,20250123,16100,4.91,20250203,23500,-28.13,20250123,13100,28.93,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N
20250307,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17110,70,2,0.41,30453430,1783,18.43,17000,17290,17000,22150,11930,17040,17079.88,3.45,0,-504,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1712,-58.60,1.29,12,0.02,-292.00,13302.00,23500,20250123,-27.19,13100,20240805,30.61,23500,-27.19,20250123,16100,6.27,20250203,23500,-27.19,20250123,13100,30.61,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N
20250307,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17030,-10,5,-0.06,4893380,286,2.96,17000,17290,17000,22150,11930,17040,17109.72,3.45,0,-65,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1704,-58.32,1.28,12,0.00,-292.00,13302.00,23500,20250123,-27.53,13100,20240805,30.00,23500,-27.53,20250123,16100,5.78,20250203,23500,-27.53,20250123,13100,30.00,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N
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
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 20250307 160554 57 100.00 KOSDAQ 유통 N N N N N 17050 10 2 0.06 209600140 12451 128.73 17000 17290 16510 22150 11930 17040 16834.00 3.45 0 -2974 17766 17402 17216 16852 16666 17310 16760 50 5110 500 11920 10 1 10006100 1706 -58.39 1.28 12 0.12 -292.00 13302.00 23500 20250123 -27.45 13100 20240805 30.15 23500 -27.45 20250123 16100 5.90 20250203 23500 -27.45 20250123 13100 30.15 20240805 0.49 N 065660 500 50 억 344770 N N 0 N 00 N
3 20250307 150557 57 100.00 KOSDAQ 유통 N N N N N 16780 -260 5 -1.53 142822150 8491 87.79 17000 17290 16510 22150 11930 17040 16820.42 3.45 0 -2191 17766 17402 17216 16852 16666 17310 16760 50 5110 500 11920 10 1 10006100 1679 -57.47 1.26 12 0.08 -292.00 13302.00 23500 20250123 -28.60 13100 20240805 28.09 23500 -28.60 20250123 16100 4.22 20250203 23500 -28.60 20250123 13100 28.09 20240805 0.49 N 065660 500 50 억 344770 N N 0 N 00 N
4 20250307 140554 57 100.00 KOSDAQ 유통 N N N N N 16780 -260 5 -1.53 135227770 8039 83.12 17000 17290 16510 22150 11930 17040 16821.47 3.45 0 -1831 17766 17402 17216 16852 16666 17310 16760 50 5110 500 11920 10 1 10006100 1679 -57.47 1.26 12 0.08 -292.00 13302.00 23500 20250123 -28.60 13100 20240805 28.09 23500 -28.60 20250123 16100 4.22 20250203 23500 -28.60 20250123 13100 28.09 20240805 0.49 N 065660 500 50 억 344770 N N 0 N 00 N
5 20250307 130555 57 100.00 KOSDAQ 유통 N N N N N 16590 -450 5 -2.64 109306380 6485 67.05 17000 17290 16510 22150 11930 17040 16855.26 3.45 0 -1331 17766 17402 17216 16852 16666 17310 16760 50 5110 500 11920 10 1 10006100 1660 -56.82 1.25 12 0.06 -292.00 13302.00 23500 20250123 -29.40 13100 20240805 26.64 23500 -29.40 20250123 16100 3.04 20250203 23500 -29.40 20250123 13100 26.64 20240805 0.49 N 065660 500 50 억 344770 N N 0 N 00 N
6 20250307 120556 57 100.00 KOSDAQ 유통 N N N N N 16830 -210 5 -1.23 52311640 3075 31.79 17000 17290 16830 22150 11930 17040 17011.92 3.45 0 -690 17766 17402 17216 16852 16666 17310 16760 50 5110 500 11920 10 1 10006100 1684 -57.64 1.27 12 0.03 -292.00 13302.00 23500 20250123 -28.38 13100 20240805 28.47 23500 -28.38 20250123 16100 4.53 20250203 23500 -28.38 20250123 13100 28.47 20240805 0.49 N 065660 500 50 억 344770 N N 0 N 00 N
7 20250307 110555 57 100.00 KOSDAQ 유통 N N N N N 16890 -150 5 -0.88 46999600 2760 28.54 17000 17290 16860 22150 11930 17040 17028.84 3.45 0 -483 17766 17402 17216 16852 16666 17310 16760 50 5110 500 11920 10 1 10006100 1690 -57.84 1.27 12 0.03 -292.00 13302.00 23500 20250123 -28.13 13100 20240805 28.93 23500 -28.13 20250123 16100 4.91 20250203 23500 -28.13 20250123 13100 28.93 20240805 0.49 N 065660 500 50 억 344770 N N 0 N 00 N
8 20250307 100552 57 100.00 KOSDAQ 유통 N N N N N 17110 70 2 0.41 30453430 1783 18.43 17000 17290 17000 22150 11930 17040 17079.88 3.45 0 -504 17766 17402 17216 16852 16666 17310 16760 50 5110 500 11920 10 1 10006100 1712 -58.60 1.29 12 0.02 -292.00 13302.00 23500 20250123 -27.19 13100 20240805 30.61 23500 -27.19 20250123 16100 6.27 20250203 23500 -27.19 20250123 13100 30.61 20240805 0.49 N 065660 500 50 억 344770 N N 0 N 00 N
9 20250307 090557 57 100.00 KOSDAQ 유통 N N N N N 17030 -10 5 -0.06 4893380 286 2.96 17000 17290 17000 22150 11930 17040 17109.72 3.45 0 -65 17766 17402 17216 16852 16666 17310 16760 50 5110 500 11920 10 1 10006100 1704 -58.32 1.28 12 0.00 -292.00 13302.00 23500 20250123 -27.53 13100 20240805 30.00 23500 -27.53 20250123 16100 5.78 20250203 23500 -27.53 20250123 13100 30.00 20240805 0.49 N 065660 500 50 억 344770 N N 0 N 00 N
10 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
11 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
12 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