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
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
20250306,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,0,3,0.00,15951975,31876,58.28,503,509,497,653,353,503,500.44,3.13,0,-885,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,197,6.99,0.45,12,0.08,72.00,1121.00,745,20240514,-32.48,435,20250213,15.63,549,-8.38,20250106,435,15.63,20250213,745,-32.48,20240514,435,15.63,20250213,0.00,N,066430,500,195 억,,1223555,N,N,0,N,00,N
20250306,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,-2,5,-0.40,14961646,29903,54.67,503,509,497,653,353,503,500.34,3.13,0,-366,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,196,6.96,0.45,12,0.08,72.00,1121.00,745,20240514,-32.75,435,20250213,15.17,549,-8.74,20250106,435,15.17,20250213,745,-32.75,20240514,435,15.17,20250213,0.00,N,066430,500,195 억,,1223555,N,N,0,N,00,N
20250306,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,-3,5,-0.60,10090793,20116,36.78,503,509,499,653,353,503,501.63,3.13,0,-362,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.05,72.00,1121.00,745,20240514,-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,,1223555,N,N,0,N,00,N
20250306,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,509,6,2,1.19,8488417,16912,30.92,503,509,499,653,353,503,501.92,3.13,0,-354,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,199,7.07,0.45,12,0.04,72.00,1121.00,745,20240514,-31.68,435,20250213,17.01,549,-7.29,20250106,435,17.01,20250213,745,-31.68,20240514,435,17.01,20250213,0.00,N,066430,500,195 억,,1223555,N,N,0,N,00,N
20250306,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,-1,5,-0.20,4095626,8178,14.95,503,503,499,653,353,503,500.81,3.13,0,47,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,197,6.97,0.45,12,0.02,72.00,1121.00,745,20240514,-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,,1223555,N,N,0,N,00,N
20250306,110551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,-1,5,-0.20,2914793,5823,10.65,503,503,499,653,353,503,500.57,3.13,0,48,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,197,6.97,0.45,12,0.01,72.00,1121.00,745,20240514,-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,,1223555,N,N,0,N,00,N
20250306,100553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,-1,5,-0.20,2574773,5143,9.40,503,503,499,653,353,503,500.64,3.13,0,44,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,197,6.97,0.45,12,0.01,72.00,1121.00,745,20240514,-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,,1223555,N,N,0,N,00,N
20250306,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,0,3,0.00,815176,1623,2.97,503,503,500,653,353,503,502.26,3.13,0,0,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,197,6.99,0.45,12,0.00,72.00,1121.00,745,20240514,-32.48,435,20250213,15.63,549,-8.38,20250106,435,15.63,20250213,745,-32.48,20240514,435,15.63,20250213,0.00,N,066430,500,195 억,,1223555,N,N,0,N,00,N
20250305,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,1,2,0.20,27041918,54698,250.31,490,505,489,652,352,502,494.39,3.12,0,2720,510,505,500,495,490,503,493,196,150,500,330,1,1,39153476,197,6.99,0.45,12,0.14,72.00,1121.00,745,20240514,-32.48,435,20250213,15.63,549,-8.38,20250106,435,15.63,20250213,745,-32.48,20240514,435,15.63,20250213,0.00,N,066430,500,195 억,,1220835,N,N,0,N,00,N
20250305,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,0,3,0.00,26458843,53539,245.01,490,505,489,652,352,502,494.20,3.12,0,3234,510,505,500,495,490,503,493,196,150,500,330,1,1,39153476,197,6.97,0.45,12,0.14,72.00,1121.00,745,20240514,-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,,1220835,N,N,0,N,00,N
20250305,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,-5,5,-1.00,25508691,51643,236.33,490,505,489,652,352,502,493.94,3.12,0,3638,510,505,500,495,490,503,493,196,150,500,330,1,1,39153476,195,6.90,0.44,12,0.13,72.00,1121.00,745,20240514,-33.29,435,20250213,14.25,549,-9.47,20250106,435,14.25,20250213,745,-33.29,20240514,435,14.25,20250213,0.00,N,066430,500,195 억,,1220835,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 160555 57 100.00 KOSDAQ 유통 N N N N N 503 0 3 0.00 15951975 31876 58.28 503 509 497 653 353 503 500.44 3.13 0 -885 515 509 499 493 483 512 496 196 150 500 330 1 1 39153476 197 6.99 0.45 12 0.08 72.00 1121.00 745 20240514 -32.48 435 20250213 15.63 549 -8.38 20250106 435 15.63 20250213 745 -32.48 20240514 435 15.63 20250213 0.00 N 066430 500 195 억 1223555 N N 0 N 00 N
3 20250306 150554 57 100.00 KOSDAQ 유통 N N N N N 501 -2 5 -0.40 14961646 29903 54.67 503 509 497 653 353 503 500.34 3.13 0 -366 515 509 499 493 483 512 496 196 150 500 330 1 1 39153476 196 6.96 0.45 12 0.08 72.00 1121.00 745 20240514 -32.75 435 20250213 15.17 549 -8.74 20250106 435 15.17 20250213 745 -32.75 20240514 435 15.17 20250213 0.00 N 066430 500 195 억 1223555 N N 0 N 00 N
4 20250306 140553 57 100.00 KOSDAQ 유통 N N N N N 500 -3 5 -0.60 10090793 20116 36.78 503 509 499 653 353 503 501.63 3.13 0 -362 515 509 499 493 483 512 496 196 150 500 330 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 1223555 N N 0 N 00 N
5 20250306 130555 57 100.00 KOSDAQ 유통 N N N N N 509 6 2 1.19 8488417 16912 30.92 503 509 499 653 353 503 501.92 3.13 0 -354 515 509 499 493 483 512 496 196 150 500 330 1 1 39153476 199 7.07 0.45 12 0.04 72.00 1121.00 745 20240514 -31.68 435 20250213 17.01 549 -7.29 20250106 435 17.01 20250213 745 -31.68 20240514 435 17.01 20250213 0.00 N 066430 500 195 억 1223555 N N 0 N 00 N
6 20250306 120554 57 100.00 KOSDAQ 유통 N N N N N 502 -1 5 -0.20 4095626 8178 14.95 503 503 499 653 353 503 500.81 3.13 0 47 515 509 499 493 483 512 496 196 150 500 330 1 1 39153476 197 6.97 0.45 12 0.02 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 1223555 N N 0 N 00 N
7 20250306 110551 57 100.00 KOSDAQ 유통 N N N N N 502 -1 5 -0.20 2914793 5823 10.65 503 503 499 653 353 503 500.57 3.13 0 48 515 509 499 493 483 512 496 196 150 500 330 1 1 39153476 197 6.97 0.45 12 0.01 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 1223555 N N 0 N 00 N
8 20250306 100553 57 100.00 KOSDAQ 유통 N N N N N 502 -1 5 -0.20 2574773 5143 9.40 503 503 499 653 353 503 500.64 3.13 0 44 515 509 499 493 483 512 496 196 150 500 330 1 1 39153476 197 6.97 0.45 12 0.01 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 1223555 N N 0 N 00 N
9 20250306 090557 57 100.00 KOSDAQ 유통 N N N N N 503 0 3 0.00 815176 1623 2.97 503 503 500 653 353 503 502.26 3.13 0 0 515 509 499 493 483 512 496 196 150 500 330 1 1 39153476 197 6.99 0.45 12 0.00 72.00 1121.00 745 20240514 -32.48 435 20250213 15.63 549 -8.38 20250106 435 15.63 20250213 745 -32.48 20240514 435 15.63 20250213 0.00 N 066430 500 195 억 1223555 N N 0 N 00 N
10 20250305 160548 57 100.00 KOSDAQ 유통 N N N N N 503 1 2 0.20 27041918 54698 250.31 490 505 489 652 352 502 494.39 3.12 0 2720 510 505 500 495 490 503 493 196 150 500 330 1 1 39153476 197 6.99 0.45 12 0.14 72.00 1121.00 745 20240514 -32.48 435 20250213 15.63 549 -8.38 20250106 435 15.63 20250213 745 -32.48 20240514 435 15.63 20250213 0.00 N 066430 500 195 억 1220835 N N 0 N 00 N
11 20250305 150550 57 100.00 KOSDAQ 유통 N N N N N 502 0 3 0.00 26458843 53539 245.01 490 505 489 652 352 502 494.20 3.12 0 3234 510 505 500 495 490 503 493 196 150 500 330 1 1 39153476 197 6.97 0.45 12 0.14 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 1220835 N N 0 N 00 N
12 20250305 140549 57 100.00 KOSDAQ 유통 N N N N N 497 -5 5 -1.00 25508691 51643 236.33 490 505 489 652 352 502 493.94 3.12 0 3638 510 505 500 495 490 503 493 196 150 500 330 1 1 39153476 195 6.90 0.44 12 0.13 72.00 1121.00 745 20240514 -33.29 435 20250213 14.25 549 -9.47 20250106 435 14.25 20250213 745 -33.29 20240514 435 14.25 20250213 0.00 N 066430 500 195 억 1220835 N N 0 N 00 N