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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1222,2,2,0.16,228901842,188357,44.16,1220,1247,1200,1586,854,1220,1215.26,1.51,0,31426,1320,1270,1245,1195,1170,1257,1182,260,366,500,750,1,1,51935125,635,67.89,0.47,12,0.36,18.00,2605.00,3970,20240315,-69.22,1110,20250313,10.09,1926,-36.55,20250206,1110,10.09,20250313,3665,-66.66,20240325,1110,10.09,20250313,0.85,N,066980,500,259 억,,785748,N,N,0,N,00,N
20250317,120615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1218,-2,5,-0.16,215503015,177384,41.58,1220,1247,1200,1586,854,1220,1214.90,1.51,0,29957,1320,1270,1245,1195,1170,1257,1182,260,366,500,750,1,1,51935125,633,67.67,0.47,12,0.34,18.00,2605.00,3970,20240315,-69.32,1110,20250313,9.73,1926,-36.76,20250206,1110,9.73,20250313,3665,-66.77,20240325,1110,9.73,20250313,0.85,N,066980,500,259 억,,785748,N,N,0,N,00,N
20250317,110617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1220,0,3,0.00,194659494,160297,37.58,1220,1247,1200,1586,854,1220,1214.37,1.51,0,25926,1320,1270,1245,1195,1170,1257,1182,260,366,500,750,1,1,51935125,634,67.78,0.47,12,0.31,18.00,2605.00,3970,20240315,-69.27,1110,20250313,9.91,1926,-36.66,20250206,1110,9.91,20250313,3665,-66.71,20240325,1110,9.91,20250313,0.85,N,066980,500,259 억,,785748,N,N,0,N,00,N
20250317,100617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1220,0,3,0.00,173884437,143312,33.60,1220,1247,1200,1586,854,1220,1213.33,1.51,0,25499,1320,1270,1245,1195,1170,1257,1182,260,366,500,750,1,1,51935125,634,67.78,0.47,12,0.28,18.00,2605.00,3970,20240315,-69.27,1110,20250313,9.91,1926,-36.66,20250206,1110,9.91,20250313,3665,-66.71,20240325,1110,9.91,20250313,0.85,N,066980,500,259 억,,785748,N,N,0,N,00,N
20250317,090617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1210,-10,5,-0.82,56873865,46692,10.95,1220,1247,1201,1586,854,1220,1218.06,1.51,0,-5248,1320,1270,1245,1195,1170,1257,1182,260,366,500,750,1,1,51935125,628,67.22,0.46,12,0.09,18.00,2605.00,3970,20240315,-69.52,1110,20250313,9.01,1926,-37.18,20250206,1110,9.01,20250313,3665,-66.98,20240325,1110,9.01,20250313,0.85,N,066980,500,259 억,,785748,N,N,0,N,00,N
20250314,160614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1220,-36,5,-2.87,529912679,423059,20.05,1230,1295,1220,1632,880,1256,1252.66,1.56,0,-31505,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,634,67.78,0.47,12,0.81,18.00,2605.00,3970,20240315,-69.27,1110,20250313,9.91,1926,-36.66,20250206,1110,9.91,20250313,3970,-69.27,20240315,1110,9.91,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N
20250314,150618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1244,-12,5,-0.96,457461274,364172,17.26,1230,1295,1230,1632,880,1256,1256.17,1.56,0,-16817,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,646,69.11,0.48,12,0.70,18.00,2605.00,3970,20240315,-68.66,1110,20250313,12.07,1926,-35.41,20250206,1110,12.07,20250313,3970,-68.66,20240315,1110,12.07,20250313,0.76,N,066980,500,259 억,,811007,N,N,0,N,00,N
20250314,140614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1249,-7,5,-0.56,411028183,326836,15.49,1230,1295,1230,1632,880,1256,1257.60,1.56,0,-12816,1385,1320,1215,1150,1045,1353,1183,260,376,500,770,1,1,51935125,649,69.39,0.48,12,0.63,18.00,2605.00,3970,20240315,-68.54,1110,20250313,12.52,1926,-35.15,20250206,1110,12.52,20250313,3970,-68.54,20240315,1110,12.52,20250313,0.76,N,066980,500,259 억,,811007,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 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
3 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
4 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
5 20250317 130616 57 100.00 KOSDAQ 일반서비스 N N N N N 1222 2 2 0.16 228901842 188357 44.16 1220 1247 1200 1586 854 1220 1215.26 1.51 0 31426 1320 1270 1245 1195 1170 1257 1182 260 366 500 750 1 1 51935125 635 67.89 0.47 12 0.36 18.00 2605.00 3970 20240315 -69.22 1110 20250313 10.09 1926 -36.55 20250206 1110 10.09 20250313 3665 -66.66 20240325 1110 10.09 20250313 0.85 N 066980 500 259 억 785748 N N 0 N 00 N
6 20250317 120615 57 100.00 KOSDAQ 일반서비스 N N N N N 1218 -2 5 -0.16 215503015 177384 41.58 1220 1247 1200 1586 854 1220 1214.90 1.51 0 29957 1320 1270 1245 1195 1170 1257 1182 260 366 500 750 1 1 51935125 633 67.67 0.47 12 0.34 18.00 2605.00 3970 20240315 -69.32 1110 20250313 9.73 1926 -36.76 20250206 1110 9.73 20250313 3665 -66.77 20240325 1110 9.73 20250313 0.85 N 066980 500 259 억 785748 N N 0 N 00 N
7 20250317 110617 57 100.00 KOSDAQ 일반서비스 N N N N N 1220 0 3 0.00 194659494 160297 37.58 1220 1247 1200 1586 854 1220 1214.37 1.51 0 25926 1320 1270 1245 1195 1170 1257 1182 260 366 500 750 1 1 51935125 634 67.78 0.47 12 0.31 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 0.85 N 066980 500 259 억 785748 N N 0 N 00 N
8 20250317 100617 57 100.00 KOSDAQ 일반서비스 N N N N N 1220 0 3 0.00 173884437 143312 33.60 1220 1247 1200 1586 854 1220 1213.33 1.51 0 25499 1320 1270 1245 1195 1170 1257 1182 260 366 500 750 1 1 51935125 634 67.78 0.47 12 0.28 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 0.85 N 066980 500 259 억 785748 N N 0 N 00 N
9 20250317 090617 57 100.00 KOSDAQ 일반서비스 N N N N N 1210 -10 5 -0.82 56873865 46692 10.95 1220 1247 1201 1586 854 1220 1218.06 1.51 0 -5248 1320 1270 1245 1195 1170 1257 1182 260 366 500 750 1 1 51935125 628 67.22 0.46 12 0.09 18.00 2605.00 3970 20240315 -69.52 1110 20250313 9.01 1926 -37.18 20250206 1110 9.01 20250313 3665 -66.98 20240325 1110 9.01 20250313 0.85 N 066980 500 259 억 785748 N N 0 N 00 N
10 20250314 160614 57 100.00 KOSDAQ 일반서비스 N N N N N 1220 -36 5 -2.87 529912679 423059 20.05 1230 1295 1220 1632 880 1256 1252.66 1.56 0 -31505 1385 1320 1215 1150 1045 1353 1183 260 376 500 770 1 1 51935125 634 67.78 0.47 12 0.81 18.00 2605.00 3970 20240315 -69.27 1110 20250313 9.91 1926 -36.66 20250206 1110 9.91 20250313 3970 -69.27 20240315 1110 9.91 20250313 0.76 N 066980 500 259 억 811007 N N 0 N 00 N
11 20250314 150618 57 100.00 KOSDAQ 일반서비스 N N N N N 1244 -12 5 -0.96 457461274 364172 17.26 1230 1295 1230 1632 880 1256 1256.17 1.56 0 -16817 1385 1320 1215 1150 1045 1353 1183 260 376 500 770 1 1 51935125 646 69.11 0.48 12 0.70 18.00 2605.00 3970 20240315 -68.66 1110 20250313 12.07 1926 -35.41 20250206 1110 12.07 20250313 3970 -68.66 20240315 1110 12.07 20250313 0.76 N 066980 500 259 억 811007 N N 0 N 00 N
12 20250314 140614 57 100.00 KOSDAQ 일반서비스 N N N N N 1249 -7 5 -0.56 411028183 326836 15.49 1230 1295 1230 1632 880 1256 1257.60 1.56 0 -12816 1385 1320 1215 1150 1045 1353 1183 260 376 500 770 1 1 51935125 649 69.39 0.48 12 0.63 18.00 2605.00 3970 20240315 -68.54 1110 20250313 12.52 1926 -35.15 20250206 1110 12.52 20250313 3970 -68.54 20240315 1110 12.52 20250313 0.76 N 066980 500 259 억 811007 N N 0 N 00 N