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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066430/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
20250311,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,495,-3,5,-0.60,18632541,37475,23.26,498,500,493,647,349,498,497.20,3.15,0,-627,512,504,497,489,482,501,486,196,149,500,320,1,1,39153476,194,6.88,0.44,12,0.10,72.00,1121.00,745,20240514,-33.56,435,20250213,13.79,549,-9.84,20250106,435,13.79,20250213,745,-33.56,20240514,435,13.79,20250213,0.00,N,066430,500,195 억,,1232053,N,N,0,N,00,N
20250311,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,495,-3,5,-0.60,15963006,32082,19.92,498,500,493,647,349,498,497.57,3.15,0,183,512,504,497,489,482,501,486,196,149,500,320,1,1,39153476,194,6.88,0.44,12,0.08,72.00,1121.00,745,20240514,-33.56,435,20250213,13.79,549,-9.84,20250106,435,13.79,20250213,745,-33.56,20240514,435,13.79,20250213,0.00,N,066430,500,195 억,,1232053,N,N,0,N,00,N
20250311,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,2,2,0.40,12295207,24697,15.33,498,500,493,647,349,498,497.84,3.15,0,-764,512,504,497,489,482,501,486,196,149,500,320,1,1,39153476,196,6.94,0.45,12,0.06,72.00,1121.00,745,20240514,-32.89,435,20250213,14.94,549,-8.93,20250106,435,14.94,20250213,745,-32.89,20240514,435,14.94,20250213,0.00,N,066430,500,195 억,,1232053,N,N,0,N,00,N
20250311,130602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,0,3,0.00,12165207,24437,15.17,498,500,493,647,349,498,497.82,3.15,0,-764,512,504,497,489,482,501,486,196,149,500,320,1,1,39153476,195,6.92,0.44,12,0.06,72.00,1121.00,745,20240514,-33.15,435,20250213,14.48,549,-9.29,20250106,435,14.48,20250213,745,-33.15,20240514,435,14.48,20250213,0.00,N,066430,500,195 억,,1232053,N,N,0,N,00,N
20250311,120602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,0,3,0.00,10153350,20386,12.66,498,500,498,647,349,498,498.06,3.15,0,-292,512,504,497,489,482,501,486,196,149,500,320,1,1,39153476,195,6.92,0.44,12,0.05,72.00,1121.00,745,20240514,-33.15,435,20250213,14.48,549,-9.29,20250106,435,14.48,20250213,745,-33.15,20240514,435,14.48,20250213,0.00,N,066430,500,195 억,,1232053,N,N,0,N,00,N
20250311,110601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,0,3,0.00,10153350,20386,12.66,498,500,498,647,349,498,498.06,3.15,0,-292,512,504,497,489,482,501,486,196,149,500,320,1,1,39153476,195,6.92,0.44,12,0.05,72.00,1121.00,745,20240514,-33.15,435,20250213,14.48,549,-9.29,20250106,435,14.48,20250213,745,-33.15,20240514,435,14.48,20250213,0.00,N,066430,500,195 억,,1232053,N,N,0,N,00,N
20250311,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,2,2,0.40,9815584,19708,12.23,498,500,498,647,349,498,498.05,3.15,0,-288,512,504,497,489,482,501,486,196,149,500,320,1,1,39153476,196,6.94,0.45,12,0.05,72.00,1121.00,745,20240514,-32.89,435,20250213,14.94,549,-8.93,20250106,435,14.94,20250213,745,-32.89,20240514,435,14.94,20250213,0.00,N,066430,500,195 억,,1232053,N,N,0,N,00,N
20250311,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,0,3,0.00,3467076,6962,4.32,498,498,498,647,349,498,498.00,3.15,0,-293,512,504,497,489,482,501,486,196,149,500,320,1,1,39153476,195,6.92,0.44,12,0.02,72.00,1121.00,745,20240514,-33.15,435,20250213,14.48,549,-9.29,20250106,435,14.48,20250213,745,-33.15,20240514,435,14.48,20250213,0.00,N,066430,500,195 억,,1232053,N,N,0,N,00,N
20250310,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,-2,5,-0.40,80202520,161087,310.46,500,505,490,650,350,500,497.88,3.15,0,-14,507,503,499,495,491,501,493,196,150,500,330,1,1,39153476,195,6.92,0.44,12,0.41,72.00,1121.00,745,20240514,-33.15,435,20250213,14.48,549,-9.29,20250106,435,14.48,20250213,745,-33.15,20240514,435,14.48,20250213,0.00,N,066430,500,195 억,,1232067,N,N,0,N,00,N
20250310,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,2,2,0.40,78910616,158496,305.46,500,505,490,650,350,500,497.87,3.15,0,59,507,503,499,495,491,501,493,196,150,500,330,1,1,39153476,197,6.97,0.45,12,0.40,72.00,1121.00,745,20240514,-32.62,435,20250213,15.40,549,-8.56,20250106,435,15.40,20250213,745,-32.62,20240514,435,15.40,20250213,0.00,N,066430,500,195 억,,1232067,N,N,0,N,00,N
20250310,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,4,2,0.80,71404047,143603,276.76,500,505,490,650,350,500,497.23,3.15,0,-175,507,503,499,495,491,501,493,196,150,500,330,1,1,39153476,197,7.00,0.45,12,0.37,72.00,1121.00,745,20240514,-32.35,435,20250213,15.86,549,-8.20,20250106,435,15.86,20250213,745,-32.35,20240514,435,15.86,20250213,0.00,N,066430,500,195 억,,1232067,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 20250311 160559 57 100.00 KOSDAQ 유통 N N N N N 495 -3 5 -0.60 18632541 37475 23.26 498 500 493 647 349 498 497.20 3.15 0 -627 512 504 497 489 482 501 486 196 149 500 320 1 1 39153476 194 6.88 0.44 12 0.10 72.00 1121.00 745 20240514 -33.56 435 20250213 13.79 549 -9.84 20250106 435 13.79 20250213 745 -33.56 20240514 435 13.79 20250213 0.00 N 066430 500 195 억 1232053 N N 0 N 00 N
3 20250311 150602 57 100.00 KOSDAQ 유통 N N N N N 495 -3 5 -0.60 15963006 32082 19.92 498 500 493 647 349 498 497.57 3.15 0 183 512 504 497 489 482 501 486 196 149 500 320 1 1 39153476 194 6.88 0.44 12 0.08 72.00 1121.00 745 20240514 -33.56 435 20250213 13.79 549 -9.84 20250106 435 13.79 20250213 745 -33.56 20240514 435 13.79 20250213 0.00 N 066430 500 195 억 1232053 N N 0 N 00 N
4 20250311 140603 57 100.00 KOSDAQ 유통 N N N N N 500 2 2 0.40 12295207 24697 15.33 498 500 493 647 349 498 497.84 3.15 0 -764 512 504 497 489 482 501 486 196 149 500 320 1 1 39153476 196 6.94 0.45 12 0.06 72.00 1121.00 745 20240514 -32.89 435 20250213 14.94 549 -8.93 20250106 435 14.94 20250213 745 -32.89 20240514 435 14.94 20250213 0.00 N 066430 500 195 억 1232053 N N 0 N 00 N
5 20250311 130602 57 100.00 KOSDAQ 유통 N N N N N 498 0 3 0.00 12165207 24437 15.17 498 500 493 647 349 498 497.82 3.15 0 -764 512 504 497 489 482 501 486 196 149 500 320 1 1 39153476 195 6.92 0.44 12 0.06 72.00 1121.00 745 20240514 -33.15 435 20250213 14.48 549 -9.29 20250106 435 14.48 20250213 745 -33.15 20240514 435 14.48 20250213 0.00 N 066430 500 195 억 1232053 N N 0 N 00 N
6 20250311 120602 57 100.00 KOSDAQ 유통 N N N N N 498 0 3 0.00 10153350 20386 12.66 498 500 498 647 349 498 498.06 3.15 0 -292 512 504 497 489 482 501 486 196 149 500 320 1 1 39153476 195 6.92 0.44 12 0.05 72.00 1121.00 745 20240514 -33.15 435 20250213 14.48 549 -9.29 20250106 435 14.48 20250213 745 -33.15 20240514 435 14.48 20250213 0.00 N 066430 500 195 억 1232053 N N 0 N 00 N
7 20250311 110601 57 100.00 KOSDAQ 유통 N N N N N 498 0 3 0.00 10153350 20386 12.66 498 500 498 647 349 498 498.06 3.15 0 -292 512 504 497 489 482 501 486 196 149 500 320 1 1 39153476 195 6.92 0.44 12 0.05 72.00 1121.00 745 20240514 -33.15 435 20250213 14.48 549 -9.29 20250106 435 14.48 20250213 745 -33.15 20240514 435 14.48 20250213 0.00 N 066430 500 195 억 1232053 N N 0 N 00 N
8 20250311 100603 57 100.00 KOSDAQ 유통 N N N N N 500 2 2 0.40 9815584 19708 12.23 498 500 498 647 349 498 498.05 3.15 0 -288 512 504 497 489 482 501 486 196 149 500 320 1 1 39153476 196 6.94 0.45 12 0.05 72.00 1121.00 745 20240514 -32.89 435 20250213 14.94 549 -8.93 20250106 435 14.94 20250213 745 -32.89 20240514 435 14.94 20250213 0.00 N 066430 500 195 억 1232053 N N 0 N 00 N
9 20250311 090603 57 100.00 KOSDAQ 유통 N N N N N 498 0 3 0.00 3467076 6962 4.32 498 498 498 647 349 498 498.00 3.15 0 -293 512 504 497 489 482 501 486 196 149 500 320 1 1 39153476 195 6.92 0.44 12 0.02 72.00 1121.00 745 20240514 -33.15 435 20250213 14.48 549 -9.29 20250106 435 14.48 20250213 745 -33.15 20240514 435 14.48 20250213 0.00 N 066430 500 195 억 1232053 N N 0 N 00 N
10 20250310 160557 57 100.00 KOSDAQ 유통 N N N N N 498 -2 5 -0.40 80202520 161087 310.46 500 505 490 650 350 500 497.88 3.15 0 -14 507 503 499 495 491 501 493 196 150 500 330 1 1 39153476 195 6.92 0.44 12 0.41 72.00 1121.00 745 20240514 -33.15 435 20250213 14.48 549 -9.29 20250106 435 14.48 20250213 745 -33.15 20240514 435 14.48 20250213 0.00 N 066430 500 195 억 1232067 N N 0 N 00 N
11 20250310 150600 57 100.00 KOSDAQ 유통 N N N N N 502 2 2 0.40 78910616 158496 305.46 500 505 490 650 350 500 497.87 3.15 0 59 507 503 499 495 491 501 493 196 150 500 330 1 1 39153476 197 6.97 0.45 12 0.40 72.00 1121.00 745 20240514 -32.62 435 20250213 15.40 549 -8.56 20250106 435 15.40 20250213 745 -32.62 20240514 435 15.40 20250213 0.00 N 066430 500 195 억 1232067 N N 0 N 00 N
12 20250310 140600 57 100.00 KOSDAQ 유통 N N N N N 504 4 2 0.80 71404047 143603 276.76 500 505 490 650 350 500 497.23 3.15 0 -175 507 503 499 495 491 501 493 196 150 500 330 1 1 39153476 197 7.00 0.45 12 0.37 72.00 1121.00 745 20240514 -32.35 435 20250213 15.86 549 -8.20 20250106 435 15.86 20250213 745 -32.35 20240514 435 15.86 20250213 0.00 N 066430 500 195 억 1232067 N N 0 N 00 N