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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066980/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
20250312,160608,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1230,-235,5,-16.04,1829494026,1363127,945.99,1459,1459,1230,1904,1026,1465,1343.34,0.99,0,-65074,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,639,68.33,0.47,12,2.62,18.00,2605.00,3970,20240315,-69.02,1230,20250312,0.00,1926,-36.14,20250206,1230,0.00,20250312,3970,-69.02,20240315,1230,0.00,20250312,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250312,150609,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1329,-136,5,-9.28,1535289426,1133745,786.80,1459,1459,1323,1904,1026,1465,1354.18,0.99,0,-55472,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,690,73.83,0.51,12,2.18,18.00,2605.00,3970,20240315,-66.52,1323,20250312,0.45,1926,-31.00,20250206,1323,0.45,20250312,3970,-66.52,20240315,1323,0.45,20250312,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250312,140608,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1359,-106,5,-7.24,1320987145,973916,675.88,1459,1459,1323,1904,1026,1465,1356.37,0.99,0,-48825,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,706,75.50,0.52,12,1.88,18.00,2605.00,3970,20240315,-65.77,1323,20250312,2.72,1926,-29.44,20250206,1323,2.72,20250312,3970,-65.77,20240315,1323,2.72,20250312,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250312,130607,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1348,-117,5,-7.99,1243904843,916818,636.26,1459,1459,1323,1904,1026,1465,1356.76,0.99,0,-44677,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,700,74.89,0.52,12,1.77,18.00,2605.00,3970,20240315,-66.05,1323,20250312,1.89,1926,-30.01,20250206,1323,1.89,20250312,3970,-66.05,20240315,1323,1.89,20250312,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250312,120610,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1346,-119,5,-8.12,1053711730,775880,538.45,1459,1459,1323,1904,1026,1465,1358.09,0.99,0,-52076,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,699,74.78,0.52,12,1.49,18.00,2605.00,3970,20240315,-66.10,1323,20250312,1.74,1926,-30.11,20250206,1323,1.74,20250312,3970,-66.10,20240315,1323,1.74,20250312,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250312,110605,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1361,-104,5,-7.10,963307693,708887,491.95,1459,1459,1323,1904,1026,1465,1358.90,0.99,0,-52817,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,707,75.61,0.52,12,1.36,18.00,2605.00,3970,20240315,-65.72,1323,20250312,2.87,1926,-29.34,20250206,1323,2.87,20250312,3970,-65.72,20240315,1323,2.87,20250312,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250312,100608,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1355,-110,5,-7.51,852682691,627331,435.36,1459,1459,1323,1904,1026,1465,1359.22,0.99,0,-59092,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,704,75.28,0.52,12,1.21,18.00,2605.00,3970,20240315,-65.87,1323,20250312,2.42,1926,-29.65,20250206,1323,2.42,20250312,3970,-65.87,20240315,1323,2.42,20250312,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250312,090610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1438,-27,5,-1.84,35850439,24742,17.17,1459,1459,1425,1904,1026,1465,1448.97,0.99,0,-526,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,747,79.89,0.55,12,0.05,18.00,2605.00,3970,20240315,-63.78,1424,20250311,0.98,1926,-25.34,20250206,1424,0.98,20250311,3970,-63.78,20240315,1424,0.98,20250311,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250311,160602,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1465,0,3,0.00,201285467,139895,134.15,1424,1480,1424,1904,1026,1465,1438.74,0.93,0,32824,1501,1483,1471,1453,1441,1477,1447,260,439,500,900,1,1,51935125,761,81.39,0.56,12,0.27,18.00,2605.00,3970,20240315,-63.10,1424,20250311,2.88,1926,-23.94,20250206,1424,2.88,20250311,3970,-63.10,20240315,1424,2.88,20250311,0.76,N,066980,500,259 억,,482476,N,N,0,N,00,N
20250311,150605,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1458,-7,5,-0.48,185252379,128940,123.65,1424,1480,1424,1904,1026,1465,1436.73,0.93,0,34595,1501,1483,1471,1453,1441,1477,1447,260,439,500,900,1,1,51935125,757,81.00,0.56,12,0.25,18.00,2605.00,3970,20240315,-63.27,1424,20250311,2.39,1926,-24.30,20250206,1424,2.39,20250311,3970,-63.27,20240315,1424,2.39,20250311,0.76,N,066980,500,259 억,,482476,N,N,0,N,00,N
20250311,140606,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1479,14,2,0.96,180218764,125493,120.34,1424,1480,1424,1904,1026,1465,1436.09,0.93,0,35874,1501,1483,1471,1453,1441,1477,1447,260,439,500,900,1,1,51935125,768,82.17,0.57,12,0.24,18.00,2605.00,3970,20240315,-62.75,1424,20250311,3.86,1926,-23.21,20250206,1424,3.86,20250311,3970,-62.75,20240315,1424,3.86,20250311,0.76,N,066980,500,259 억,,482476,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 20250312 160608 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1230 -235 5 -16.04 1829494026 1363127 945.99 1459 1459 1230 1904 1026 1465 1343.34 0.99 0 -65074 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 639 68.33 0.47 12 2.62 18.00 2605.00 3970 20240315 -69.02 1230 20250312 0.00 1926 -36.14 20250206 1230 0.00 20250312 3970 -69.02 20240315 1230 0.00 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
3 20250312 150609 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1329 -136 5 -9.28 1535289426 1133745 786.80 1459 1459 1323 1904 1026 1465 1354.18 0.99 0 -55472 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 690 73.83 0.51 12 2.18 18.00 2605.00 3970 20240315 -66.52 1323 20250312 0.45 1926 -31.00 20250206 1323 0.45 20250312 3970 -66.52 20240315 1323 0.45 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
4 20250312 140608 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1359 -106 5 -7.24 1320987145 973916 675.88 1459 1459 1323 1904 1026 1465 1356.37 0.99 0 -48825 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 706 75.50 0.52 12 1.88 18.00 2605.00 3970 20240315 -65.77 1323 20250312 2.72 1926 -29.44 20250206 1323 2.72 20250312 3970 -65.77 20240315 1323 2.72 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
5 20250312 130607 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1348 -117 5 -7.99 1243904843 916818 636.26 1459 1459 1323 1904 1026 1465 1356.76 0.99 0 -44677 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 700 74.89 0.52 12 1.77 18.00 2605.00 3970 20240315 -66.05 1323 20250312 1.89 1926 -30.01 20250206 1323 1.89 20250312 3970 -66.05 20240315 1323 1.89 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
6 20250312 120610 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1346 -119 5 -8.12 1053711730 775880 538.45 1459 1459 1323 1904 1026 1465 1358.09 0.99 0 -52076 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 699 74.78 0.52 12 1.49 18.00 2605.00 3970 20240315 -66.10 1323 20250312 1.74 1926 -30.11 20250206 1323 1.74 20250312 3970 -66.10 20240315 1323 1.74 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
7 20250312 110605 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1361 -104 5 -7.10 963307693 708887 491.95 1459 1459 1323 1904 1026 1465 1358.90 0.99 0 -52817 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 707 75.61 0.52 12 1.36 18.00 2605.00 3970 20240315 -65.72 1323 20250312 2.87 1926 -29.34 20250206 1323 2.87 20250312 3970 -65.72 20240315 1323 2.87 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
8 20250312 100608 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1355 -110 5 -7.51 852682691 627331 435.36 1459 1459 1323 1904 1026 1465 1359.22 0.99 0 -59092 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 704 75.28 0.52 12 1.21 18.00 2605.00 3970 20240315 -65.87 1323 20250312 2.42 1926 -29.65 20250206 1323 2.42 20250312 3970 -65.87 20240315 1323 2.42 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
9 20250312 090610 57 100.00 KOSDAQ 일반서비스 N N N N N 1438 -27 5 -1.84 35850439 24742 17.17 1459 1459 1425 1904 1026 1465 1448.97 0.99 0 -526 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 747 79.89 0.55 12 0.05 18.00 2605.00 3970 20240315 -63.78 1424 20250311 0.98 1926 -25.34 20250206 1424 0.98 20250311 3970 -63.78 20240315 1424 0.98 20250311 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
10 20250311 160602 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1465 0 3 0.00 201285467 139895 134.15 1424 1480 1424 1904 1026 1465 1438.74 0.93 0 32824 1501 1483 1471 1453 1441 1477 1447 260 439 500 900 1 1 51935125 761 81.39 0.56 12 0.27 18.00 2605.00 3970 20240315 -63.10 1424 20250311 2.88 1926 -23.94 20250206 1424 2.88 20250311 3970 -63.10 20240315 1424 2.88 20250311 0.76 N 066980 500 259 억 482476 N N 0 N 00 N
11 20250311 150605 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1458 -7 5 -0.48 185252379 128940 123.65 1424 1480 1424 1904 1026 1465 1436.73 0.93 0 34595 1501 1483 1471 1453 1441 1477 1447 260 439 500 900 1 1 51935125 757 81.00 0.56 12 0.25 18.00 2605.00 3970 20240315 -63.27 1424 20250311 2.39 1926 -24.30 20250206 1424 2.39 20250311 3970 -63.27 20240315 1424 2.39 20250311 0.76 N 066980 500 259 억 482476 N N 0 N 00 N
12 20250311 140606 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1479 14 2 0.96 180218764 125493 120.34 1424 1480 1424 1904 1026 1465 1436.09 0.93 0 35874 1501 1483 1471 1453 1441 1477 1447 260 439 500 900 1 1 51935125 768 82.17 0.57 12 0.24 18.00 2605.00 3970 20240315 -62.75 1424 20250311 3.86 1926 -23.21 20250206 1424 3.86 20250311 3970 -62.75 20240315 1424 3.86 20250311 0.76 N 066980 500 259 억 482476 N N 0 N 00 N