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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066360/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
20250306,160554,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,830,6,2,0.73,34695145,42042,45.67,820,832,820,1071,577,824,825.25,0.21,0,114,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,398,2.85,0.48,12,0.09,291.00,1742.00,1300,20240522,-36.15,690,20241112,20.29,1085,-23.50,20250123,775,7.10,20250304,1300,-36.15,20240522,690,20.29,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N
20250306,150553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,3,2,0.36,33643245,40774,44.29,820,832,820,1071,577,824,825.12,0.21,0,128,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,397,2.84,0.47,12,0.09,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N
20250306,140553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,3,2,0.36,31854325,38609,41.94,820,832,820,1071,577,824,825.05,0.21,0,144,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,397,2.84,0.47,12,0.08,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N
20250306,130554,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,830,6,2,0.73,28618686,34685,37.68,820,832,820,1071,577,824,825.10,0.21,0,154,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,398,2.85,0.48,12,0.07,291.00,1742.00,1300,20240522,-36.15,690,20241112,20.29,1085,-23.50,20250123,775,7.10,20250304,1300,-36.15,20240522,690,20.29,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N
20250306,120553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,824,0,3,0.00,26881777,32592,35.41,820,832,820,1071,577,824,824.80,0.21,0,160,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,395,2.83,0.47,12,0.07,291.00,1742.00,1300,20240522,-36.62,690,20241112,19.42,1085,-24.06,20250123,775,6.32,20250304,1300,-36.62,20240522,690,19.42,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N
20250306,110551,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,3,2,0.36,22059327,26744,29.05,820,832,820,1071,577,824,824.83,0.21,0,163,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,397,2.84,0.47,12,0.06,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N
20250306,100553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,826,2,2,0.24,16885435,20481,22.25,820,832,820,1071,577,824,824.44,0.21,0,122,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,396,2.84,0.47,12,0.04,291.00,1742.00,1300,20240522,-36.46,690,20241112,19.71,1085,-23.87,20250123,775,6.58,20250304,1300,-36.46,20240522,690,19.71,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N
20250306,090556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,820,-4,5,-0.49,1450257,1768,1.92,820,821,820,1071,577,824,820.28,0.21,0,418,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,393,2.82,0.47,12,0.00,291.00,1742.00,1300,20240522,-36.92,690,20241112,18.84,1085,-24.42,20250123,775,5.81,20250304,1300,-36.92,20240522,690,18.84,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N
20250305,160548,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,824,34,2,4.30,74282501,91993,52.99,790,826,790,1027,553,790,807.48,0.16,0,23736,833,811,793,771,753,802,762,240,237,500,550,1,1,47952015,395,2.83,0.47,12,0.19,291.00,1742.00,1300,20240522,-36.62,690,20241112,19.42,1085,-24.06,20250123,775,6.32,20250304,1300,-36.62,20240522,690,19.42,20241112,0.18,N,066360,500,239 억,,78790,N,N,0,N,00,N
20250305,150550,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,825,35,2,4.43,70247575,87056,50.15,790,826,790,1027,553,790,806.92,0.16,0,20423,833,811,793,771,753,802,762,240,237,500,550,1,1,47952015,396,2.84,0.47,12,0.18,291.00,1742.00,1300,20240522,-36.54,690,20241112,19.57,1085,-23.96,20250123,775,6.45,20250304,1300,-36.54,20240522,690,19.57,20241112,0.18,N,066360,500,239 억,,78790,N,N,0,N,00,N
20250305,140548,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,814,24,2,3.04,58816067,73024,42.06,790,815,790,1027,553,790,805.43,0.16,0,19587,833,811,793,771,753,802,762,240,237,500,550,1,1,47952015,390,2.80,0.47,12,0.15,291.00,1742.00,1300,20240522,-37.38,690,20241112,17.97,1085,-24.98,20250123,775,5.03,20250304,1300,-37.38,20240522,690,17.97,20241112,0.18,N,066360,500,239 억,,78790,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 20250306 160554 57 100.00 KOSDAQ 음식료·담배 N N N N N 830 6 2 0.73 34695145 42042 45.67 820 832 820 1071 577 824 825.25 0.21 0 114 849 836 813 800 777 843 807 240 247 500 570 1 1 47952015 398 2.85 0.48 12 0.09 291.00 1742.00 1300 20240522 -36.15 690 20241112 20.29 1085 -23.50 20250123 775 7.10 20250304 1300 -36.15 20240522 690 20.29 20241112 0.17 N 066360 500 239 억 102767 N N 0 N 00 N
3 20250306 150553 57 100.00 KOSDAQ 음식료·담배 N N N N N 827 3 2 0.36 33643245 40774 44.29 820 832 820 1071 577 824 825.12 0.21 0 128 849 836 813 800 777 843 807 240 247 500 570 1 1 47952015 397 2.84 0.47 12 0.09 291.00 1742.00 1300 20240522 -36.38 690 20241112 19.86 1085 -23.78 20250123 775 6.71 20250304 1300 -36.38 20240522 690 19.86 20241112 0.17 N 066360 500 239 억 102767 N N 0 N 00 N
4 20250306 140553 57 100.00 KOSDAQ 음식료·담배 N N N N N 827 3 2 0.36 31854325 38609 41.94 820 832 820 1071 577 824 825.05 0.21 0 144 849 836 813 800 777 843 807 240 247 500 570 1 1 47952015 397 2.84 0.47 12 0.08 291.00 1742.00 1300 20240522 -36.38 690 20241112 19.86 1085 -23.78 20250123 775 6.71 20250304 1300 -36.38 20240522 690 19.86 20241112 0.17 N 066360 500 239 억 102767 N N 0 N 00 N
5 20250306 130554 57 100.00 KOSDAQ 음식료·담배 N N N N N 830 6 2 0.73 28618686 34685 37.68 820 832 820 1071 577 824 825.10 0.21 0 154 849 836 813 800 777 843 807 240 247 500 570 1 1 47952015 398 2.85 0.48 12 0.07 291.00 1742.00 1300 20240522 -36.15 690 20241112 20.29 1085 -23.50 20250123 775 7.10 20250304 1300 -36.15 20240522 690 20.29 20241112 0.17 N 066360 500 239 억 102767 N N 0 N 00 N
6 20250306 120553 57 100.00 KOSDAQ 음식료·담배 N N N N N 824 0 3 0.00 26881777 32592 35.41 820 832 820 1071 577 824 824.80 0.21 0 160 849 836 813 800 777 843 807 240 247 500 570 1 1 47952015 395 2.83 0.47 12 0.07 291.00 1742.00 1300 20240522 -36.62 690 20241112 19.42 1085 -24.06 20250123 775 6.32 20250304 1300 -36.62 20240522 690 19.42 20241112 0.17 N 066360 500 239 억 102767 N N 0 N 00 N
7 20250306 110551 57 100.00 KOSDAQ 음식료·담배 N N N N N 827 3 2 0.36 22059327 26744 29.05 820 832 820 1071 577 824 824.83 0.21 0 163 849 836 813 800 777 843 807 240 247 500 570 1 1 47952015 397 2.84 0.47 12 0.06 291.00 1742.00 1300 20240522 -36.38 690 20241112 19.86 1085 -23.78 20250123 775 6.71 20250304 1300 -36.38 20240522 690 19.86 20241112 0.17 N 066360 500 239 억 102767 N N 0 N 00 N
8 20250306 100553 57 100.00 KOSDAQ 음식료·담배 N N N N N 826 2 2 0.24 16885435 20481 22.25 820 832 820 1071 577 824 824.44 0.21 0 122 849 836 813 800 777 843 807 240 247 500 570 1 1 47952015 396 2.84 0.47 12 0.04 291.00 1742.00 1300 20240522 -36.46 690 20241112 19.71 1085 -23.87 20250123 775 6.58 20250304 1300 -36.46 20240522 690 19.71 20241112 0.17 N 066360 500 239 억 102767 N N 0 N 00 N
9 20250306 090556 57 100.00 KOSDAQ 음식료·담배 N N N N N 820 -4 5 -0.49 1450257 1768 1.92 820 821 820 1071 577 824 820.28 0.21 0 418 849 836 813 800 777 843 807 240 247 500 570 1 1 47952015 393 2.82 0.47 12 0.00 291.00 1742.00 1300 20240522 -36.92 690 20241112 18.84 1085 -24.42 20250123 775 5.81 20250304 1300 -36.92 20240522 690 18.84 20241112 0.17 N 066360 500 239 억 102767 N N 0 N 00 N
10 20250305 160548 57 100.00 KOSDAQ 음식료·담배 N N N N N 824 34 2 4.30 74282501 91993 52.99 790 826 790 1027 553 790 807.48 0.16 0 23736 833 811 793 771 753 802 762 240 237 500 550 1 1 47952015 395 2.83 0.47 12 0.19 291.00 1742.00 1300 20240522 -36.62 690 20241112 19.42 1085 -24.06 20250123 775 6.32 20250304 1300 -36.62 20240522 690 19.42 20241112 0.18 N 066360 500 239 억 78790 N N 0 N 00 N
11 20250305 150550 57 100.00 KOSDAQ 음식료·담배 N N N N N 825 35 2 4.43 70247575 87056 50.15 790 826 790 1027 553 790 806.92 0.16 0 20423 833 811 793 771 753 802 762 240 237 500 550 1 1 47952015 396 2.84 0.47 12 0.18 291.00 1742.00 1300 20240522 -36.54 690 20241112 19.57 1085 -23.96 20250123 775 6.45 20250304 1300 -36.54 20240522 690 19.57 20241112 0.18 N 066360 500 239 억 78790 N N 0 N 00 N
12 20250305 140548 57 100.00 KOSDAQ 음식료·담배 N N N N N 814 24 2 3.04 58816067 73024 42.06 790 815 790 1027 553 790 805.43 0.16 0 19587 833 811 793 771 753 802 762 240 237 500 550 1 1 47952015 390 2.80 0.47 12 0.15 291.00 1742.00 1300 20240522 -37.38 690 20241112 17.97 1085 -24.98 20250123 775 5.03 20250304 1300 -37.38 20240522 690 17.97 20241112 0.18 N 066360 500 239 억 78790 N N 0 N 00 N