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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1217,-9,5,-0.73,204313149,168459,70.48,1226,1238,1205,1593,859,1226,1212.84,1.59,0,-30034,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,632,67.61,0.47,12,0.32,18.00,2605.00,3970,20240315,-69.35,1110,20250313,9.64,1926,-36.81,20250206,1110,9.64,20250313,3665,-66.79,20240325,1110,9.64,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N
20250318,150620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1208,-18,5,-1.47,182652434,150549,62.99,1226,1238,1206,1593,859,1226,1213.24,1.59,0,-29181,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,627,67.11,0.46,12,0.29,18.00,2605.00,3970,20240315,-69.57,1110,20250313,8.83,1926,-37.28,20250206,1110,8.83,20250313,3665,-67.04,20240325,1110,8.83,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N
20250318,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1212,-14,5,-1.14,165312209,136225,57.00,1226,1238,1206,1593,859,1226,1213.52,1.59,0,-25143,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,629,67.33,0.47,12,0.26,18.00,2605.00,3970,20240315,-69.47,1110,20250313,9.19,1926,-37.07,20250206,1110,9.19,20250313,3665,-66.93,20240325,1110,9.19,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N
20250318,130618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1216,-10,5,-0.82,135454291,111572,46.68,1226,1238,1206,1593,859,1226,1214.05,1.59,0,-18108,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,632,67.56,0.47,12,0.21,18.00,2605.00,3970,20240315,-69.37,1110,20250313,9.55,1926,-36.86,20250206,1110,9.55,20250313,3665,-66.82,20240325,1110,9.55,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N
20250318,120618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1220,-6,5,-0.49,126229892,103988,43.51,1226,1238,1206,1593,859,1226,1213.89,1.59,0,-17572,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,634,67.78,0.47,12,0.20,18.00,2605.00,3970,20240315,-69.27,1110,20250313,9.91,1926,-36.66,20250206,1110,9.91,20250313,3665,-66.71,20240325,1110,9.91,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N
20250318,110617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1215,-11,5,-0.90,116370178,95877,40.11,1226,1238,1206,1593,859,1226,1213.74,1.59,0,-17317,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,631,67.50,0.47,12,0.18,18.00,2605.00,3970,20240315,-69.40,1110,20250313,9.46,1926,-36.92,20250206,1110,9.46,20250313,3665,-66.85,20240325,1110,9.46,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N
20250318,100619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1216,-10,5,-0.82,41636825,34125,14.28,1226,1238,1209,1593,859,1226,1220.13,1.59,0,-19377,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,632,67.56,0.47,12,0.07,18.00,2605.00,3970,20240315,-69.37,1110,20250313,9.55,1926,-36.86,20250206,1110,9.55,20250313,3665,-66.82,20240325,1110,9.55,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N
20250318,090620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1235,9,2,0.73,3906720,3186,1.33,1226,1238,1215,1593,859,1226,1226.21,1.59,0,-1876,1271,1248,1224,1201,1177,1260,1213,260,367,500,760,1,1,51935125,641,68.61,0.47,12,0.01,18.00,2605.00,3970,20240315,-68.89,1110,20250313,11.26,1926,-35.88,20250206,1110,11.26,20250313,3665,-66.30,20240325,1110,11.26,20250313,0.73,N,066980,500,259 억,,824374,N,N,0,N,00,N
20250317,160616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1226,6,2,0.49,289346215,237916,55.78,1220,1247,1200,1586,854,1220,1216.16,1.51,0,38921,1320,1270,1245,1195,1170,1257,1182,260,366,500,750,1,1,51935125,637,68.11,0.47,12,0.46,18.00,2605.00,3970,20240315,-69.12,1110,20250313,10.45,1926,-36.34,20250206,1110,10.45,20250313,3665,-66.55,20240325,1110,10.45,20250313,0.85,N,066980,500,259 억,,785748,N,N,0,N,00,N
20250317,150615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1226,6,2,0.49,281327020,231372,54.24,1220,1247,1200,1586,854,1220,1215.91,1.51,0,40057,1320,1270,1245,1195,1170,1257,1182,260,366,500,750,1,1,51935125,637,68.11,0.47,12,0.45,18.00,2605.00,3970,20240315,-69.12,1110,20250313,10.45,1926,-36.34,20250206,1110,10.45,20250313,3665,-66.55,20240325,1110,10.45,20250313,0.85,N,066980,500,259 억,,785748,N,N,0,N,00,N
20250317,140617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1212,-8,5,-0.66,260613670,214386,50.26,1220,1247,1200,1586,854,1220,1215.63,1.51,0,34136,1320,1270,1245,1195,1170,1257,1182,260,366,500,750,1,1,51935125,629,67.33,0.47,12,0.41,18.00,2605.00,3970,20240315,-69.47,1110,20250313,9.19,1926,-37.07,20250206,1110,9.19,20250313,3665,-66.93,20240325,1110,9.19,20250313,0.85,N,066980,500,259 억,,785748,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 20250318 160617 57 100.00 KOSDAQ 일반서비스 N N N N N 1217 -9 5 -0.73 204313149 168459 70.48 1226 1238 1205 1593 859 1226 1212.84 1.59 0 -30034 1271 1248 1224 1201 1177 1260 1213 260 367 500 760 1 1 51935125 632 67.61 0.47 12 0.32 18.00 2605.00 3970 20240315 -69.35 1110 20250313 9.64 1926 -36.81 20250206 1110 9.64 20250313 3665 -66.79 20240325 1110 9.64 20250313 0.73 N 066980 500 259 억 824374 N N 0 N 00 N
3 20250318 150620 57 100.00 KOSDAQ 일반서비스 N N N N N 1208 -18 5 -1.47 182652434 150549 62.99 1226 1238 1206 1593 859 1226 1213.24 1.59 0 -29181 1271 1248 1224 1201 1177 1260 1213 260 367 500 760 1 1 51935125 627 67.11 0.46 12 0.29 18.00 2605.00 3970 20240315 -69.57 1110 20250313 8.83 1926 -37.28 20250206 1110 8.83 20250313 3665 -67.04 20240325 1110 8.83 20250313 0.73 N 066980 500 259 억 824374 N N 0 N 00 N
4 20250318 140619 57 100.00 KOSDAQ 일반서비스 N N N N N 1212 -14 5 -1.14 165312209 136225 57.00 1226 1238 1206 1593 859 1226 1213.52 1.59 0 -25143 1271 1248 1224 1201 1177 1260 1213 260 367 500 760 1 1 51935125 629 67.33 0.47 12 0.26 18.00 2605.00 3970 20240315 -69.47 1110 20250313 9.19 1926 -37.07 20250206 1110 9.19 20250313 3665 -66.93 20240325 1110 9.19 20250313 0.73 N 066980 500 259 억 824374 N N 0 N 00 N
5 20250318 130618 57 100.00 KOSDAQ 일반서비스 N N N N N 1216 -10 5 -0.82 135454291 111572 46.68 1226 1238 1206 1593 859 1226 1214.05 1.59 0 -18108 1271 1248 1224 1201 1177 1260 1213 260 367 500 760 1 1 51935125 632 67.56 0.47 12 0.21 18.00 2605.00 3970 20240315 -69.37 1110 20250313 9.55 1926 -36.86 20250206 1110 9.55 20250313 3665 -66.82 20240325 1110 9.55 20250313 0.73 N 066980 500 259 억 824374 N N 0 N 00 N
6 20250318 120618 57 100.00 KOSDAQ 일반서비스 N N N N N 1220 -6 5 -0.49 126229892 103988 43.51 1226 1238 1206 1593 859 1226 1213.89 1.59 0 -17572 1271 1248 1224 1201 1177 1260 1213 260 367 500 760 1 1 51935125 634 67.78 0.47 12 0.20 18.00 2605.00 3970 20240315 -69.27 1110 20250313 9.91 1926 -36.66 20250206 1110 9.91 20250313 3665 -66.71 20240325 1110 9.91 20250313 0.73 N 066980 500 259 억 824374 N N 0 N 00 N
7 20250318 110617 57 100.00 KOSDAQ 일반서비스 N N N N N 1215 -11 5 -0.90 116370178 95877 40.11 1226 1238 1206 1593 859 1226 1213.74 1.59 0 -17317 1271 1248 1224 1201 1177 1260 1213 260 367 500 760 1 1 51935125 631 67.50 0.47 12 0.18 18.00 2605.00 3970 20240315 -69.40 1110 20250313 9.46 1926 -36.92 20250206 1110 9.46 20250313 3665 -66.85 20240325 1110 9.46 20250313 0.73 N 066980 500 259 억 824374 N N 0 N 00 N
8 20250318 100619 57 100.00 KOSDAQ 일반서비스 N N N N N 1216 -10 5 -0.82 41636825 34125 14.28 1226 1238 1209 1593 859 1226 1220.13 1.59 0 -19377 1271 1248 1224 1201 1177 1260 1213 260 367 500 760 1 1 51935125 632 67.56 0.47 12 0.07 18.00 2605.00 3970 20240315 -69.37 1110 20250313 9.55 1926 -36.86 20250206 1110 9.55 20250313 3665 -66.82 20240325 1110 9.55 20250313 0.73 N 066980 500 259 억 824374 N N 0 N 00 N
9 20250318 090620 57 100.00 KOSDAQ 일반서비스 N N N N N 1235 9 2 0.73 3906720 3186 1.33 1226 1238 1215 1593 859 1226 1226.21 1.59 0 -1876 1271 1248 1224 1201 1177 1260 1213 260 367 500 760 1 1 51935125 641 68.61 0.47 12 0.01 18.00 2605.00 3970 20240315 -68.89 1110 20250313 11.26 1926 -35.88 20250206 1110 11.26 20250313 3665 -66.30 20240325 1110 11.26 20250313 0.73 N 066980 500 259 억 824374 N N 0 N 00 N
10 20250317 160616 57 100.00 KOSDAQ 일반서비스 N N N N N 1226 6 2 0.49 289346215 237916 55.78 1220 1247 1200 1586 854 1220 1216.16 1.51 0 38921 1320 1270 1245 1195 1170 1257 1182 260 366 500 750 1 1 51935125 637 68.11 0.47 12 0.46 18.00 2605.00 3970 20240315 -69.12 1110 20250313 10.45 1926 -36.34 20250206 1110 10.45 20250313 3665 -66.55 20240325 1110 10.45 20250313 0.85 N 066980 500 259 억 785748 N N 0 N 00 N
11 20250317 150615 57 100.00 KOSDAQ 일반서비스 N N N N N 1226 6 2 0.49 281327020 231372 54.24 1220 1247 1200 1586 854 1220 1215.91 1.51 0 40057 1320 1270 1245 1195 1170 1257 1182 260 366 500 750 1 1 51935125 637 68.11 0.47 12 0.45 18.00 2605.00 3970 20240315 -69.12 1110 20250313 10.45 1926 -36.34 20250206 1110 10.45 20250313 3665 -66.55 20240325 1110 10.45 20250313 0.85 N 066980 500 259 억 785748 N N 0 N 00 N
12 20250317 140617 57 100.00 KOSDAQ 일반서비스 N N N N N 1212 -8 5 -0.66 260613670 214386 50.26 1220 1247 1200 1586 854 1220 1215.63 1.51 0 34136 1320 1270 1245 1195 1170 1257 1182 260 366 500 750 1 1 51935125 629 67.33 0.47 12 0.41 18.00 2605.00 3970 20240315 -69.47 1110 20250313 9.19 1926 -37.07 20250206 1110 9.19 20250313 3665 -66.93 20240325 1110 9.19 20250313 0.85 N 066980 500 259 억 785748 N N 0 N 00 N