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
066790/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
20250306,160556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1190,17,2,1.45,688334451,572470,212.07,1185,1255,1175,1524,822,1173,1202.43,1.19,-109395,-109926,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,775,26.44,2.14,12,0.88,45.00,555.00,6750,20240312,-82.37,1099,20241209,8.28,1548,-23.13,20250107,1160,2.59,20250304,6750,-82.37,20240312,1099,8.28,20241209,0.00,N,066790,500,325 억,,378957,N,N,0,N,00,N
20250306,150555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1181,8,2,0.68,654184846,543627,201.39,1185,1255,1175,1524,822,1173,1203.37,1.19,-107416,-107947,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,769,26.24,2.13,12,0.83,45.00,555.00,6750,20240312,-82.50,1099,20241209,7.46,1548,-23.71,20250107,1160,1.81,20250304,6750,-82.50,20240312,1099,7.46,20241209,0.00,N,066790,500,325 억,,380936,N,N,0,N,00,N
20250306,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1180,7,2,0.60,585921123,486208,180.12,1185,1255,1175,1524,822,1173,1205.08,1.25,-90750,-91281,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,769,26.22,2.13,12,0.75,45.00,555.00,6750,20240312,-82.52,1099,20241209,7.37,1548,-23.77,20250107,1160,1.72,20250304,6750,-82.52,20240312,1099,7.37,20241209,0.00,N,066790,500,325 억,,397602,N,N,0,N,00,N
20250306,130556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1179,6,2,0.51,538694059,446171,165.28,1185,1255,1175,1524,822,1173,1207.37,1.29,-75619,-76150,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,768,26.20,2.12,12,0.68,45.00,555.00,6750,20240312,-82.53,1099,20241209,7.28,1548,-23.84,20250107,1160,1.64,20250304,6750,-82.53,20240312,1099,7.28,20241209,0.00,N,066790,500,325 억,,412733,N,N,0,N,00,N
20250306,120555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1184,11,2,0.94,508989625,421053,155.98,1185,1255,1175,1524,822,1173,1208.85,1.32,-66203,-66734,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,771,26.31,2.13,12,0.65,45.00,555.00,6750,20240312,-82.46,1099,20241209,7.73,1548,-23.51,20250107,1160,2.07,20250304,6750,-82.46,20240312,1099,7.73,20241209,0.00,N,066790,500,325 억,,422149,N,N,0,N,00,N
20250306,110553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1181,8,2,0.68,465970789,384636,142.49,1185,1255,1175,1524,822,1173,1211.46,1.34,-61013,-61544,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,769,26.24,2.13,12,0.59,45.00,555.00,6750,20240312,-82.50,1099,20241209,7.46,1548,-23.71,20250107,1160,1.81,20250304,6750,-82.50,20240312,1099,7.46,20241209,0.00,N,066790,500,325 억,,427339,N,N,0,N,00,N
20250306,100555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1184,11,2,0.94,401928182,330401,122.40,1185,1255,1180,1524,822,1173,1216.49,1.33,-62586,-63117,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,771,26.31,2.13,12,0.51,45.00,555.00,6750,20240312,-82.46,1099,20241209,7.73,1548,-23.51,20250107,1160,2.07,20250304,6750,-82.46,20240312,1099,7.73,20241209,0.00,N,066790,500,325 억,,425766,N,N,0,N,00,N
20250306,090558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1223,50,2,4.26,170390863,138016,51.13,1185,1255,1185,1524,822,1173,1234.57,1.46,-21712,-21651,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,797,27.18,2.20,12,0.21,45.00,555.00,6750,20240312,-81.88,1099,20241209,11.28,1548,-20.99,20250107,1160,5.43,20250304,6750,-81.88,20240312,1099,11.28,20241209,0.00,N,066790,500,325 억,,466640,N,N,0,N,00,N
20250305,160550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1173,-2,5,-0.17,290172397,246885,34.18,1187,1190,1170,1527,823,1175,1175.34,1.53,-6027,-5349,1271,1222,1191,1142,1111,1207,1127,326,352,500,720,1,1,65152039,764,26.07,2.11,12,0.38,45.00,555.00,6750,20240312,-82.62,1099,20241209,6.73,1548,-24.22,20250107,1160,1.12,20250304,6750,-82.62,20240312,1099,6.73,20241209,0.00,N,066790,500,325 억,,488352,N,N,0,N,00,N
20250305,150552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1177,2,2,0.17,264707409,225198,31.18,1187,1190,1170,1527,823,1175,1175.44,1.54,-3344,-2666,1271,1222,1191,1142,1111,1207,1127,326,352,500,720,1,1,65152039,767,26.16,2.12,12,0.35,45.00,555.00,6750,20240312,-82.56,1099,20241209,7.10,1548,-23.97,20250107,1160,1.47,20250304,6750,-82.56,20240312,1099,7.10,20241209,0.00,N,066790,500,325 억,,491035,N,N,0,N,00,N
20250305,140550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1172,-3,5,-0.26,226669017,192816,26.69,1187,1190,1170,1527,823,1175,1175.57,1.54,-3611,-3581,1271,1222,1191,1142,1111,1207,1127,326,352,500,720,1,1,65152039,764,26.04,2.11,12,0.30,45.00,555.00,6750,20240312,-82.64,1099,20241209,6.64,1548,-24.29,20250107,1160,1.03,20250304,6750,-82.64,20240312,1099,6.64,20241209,0.00,N,066790,500,325 억,,490768,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 160556 57 100.00 KOSDAQ 오락·문화 N N N N N 1190 17 2 1.45 688334451 572470 212.07 1185 1255 1175 1524 822 1173 1202.43 1.19 -109395 -109926 1197 1184 1177 1164 1157 1181 1161 326 351 500 720 1 1 65152039 775 26.44 2.14 12 0.88 45.00 555.00 6750 20240312 -82.37 1099 20241209 8.28 1548 -23.13 20250107 1160 2.59 20250304 6750 -82.37 20240312 1099 8.28 20241209 0.00 N 066790 500 325 억 378957 N N 0 N 00 N
3 20250306 150555 57 100.00 KOSDAQ 오락·문화 N N N N N 1181 8 2 0.68 654184846 543627 201.39 1185 1255 1175 1524 822 1173 1203.37 1.19 -107416 -107947 1197 1184 1177 1164 1157 1181 1161 326 351 500 720 1 1 65152039 769 26.24 2.13 12 0.83 45.00 555.00 6750 20240312 -82.50 1099 20241209 7.46 1548 -23.71 20250107 1160 1.81 20250304 6750 -82.50 20240312 1099 7.46 20241209 0.00 N 066790 500 325 억 380936 N N 0 N 00 N
4 20250306 140555 57 100.00 KOSDAQ 오락·문화 N N N N N 1180 7 2 0.60 585921123 486208 180.12 1185 1255 1175 1524 822 1173 1205.08 1.25 -90750 -91281 1197 1184 1177 1164 1157 1181 1161 326 351 500 720 1 1 65152039 769 26.22 2.13 12 0.75 45.00 555.00 6750 20240312 -82.52 1099 20241209 7.37 1548 -23.77 20250107 1160 1.72 20250304 6750 -82.52 20240312 1099 7.37 20241209 0.00 N 066790 500 325 억 397602 N N 0 N 00 N
5 20250306 130556 57 100.00 KOSDAQ 오락·문화 N N N N N 1179 6 2 0.51 538694059 446171 165.28 1185 1255 1175 1524 822 1173 1207.37 1.29 -75619 -76150 1197 1184 1177 1164 1157 1181 1161 326 351 500 720 1 1 65152039 768 26.20 2.12 12 0.68 45.00 555.00 6750 20240312 -82.53 1099 20241209 7.28 1548 -23.84 20250107 1160 1.64 20250304 6750 -82.53 20240312 1099 7.28 20241209 0.00 N 066790 500 325 억 412733 N N 0 N 00 N
6 20250306 120555 57 100.00 KOSDAQ 오락·문화 N N N N N 1184 11 2 0.94 508989625 421053 155.98 1185 1255 1175 1524 822 1173 1208.85 1.32 -66203 -66734 1197 1184 1177 1164 1157 1181 1161 326 351 500 720 1 1 65152039 771 26.31 2.13 12 0.65 45.00 555.00 6750 20240312 -82.46 1099 20241209 7.73 1548 -23.51 20250107 1160 2.07 20250304 6750 -82.46 20240312 1099 7.73 20241209 0.00 N 066790 500 325 억 422149 N N 0 N 00 N
7 20250306 110553 57 100.00 KOSDAQ 오락·문화 N N N N N 1181 8 2 0.68 465970789 384636 142.49 1185 1255 1175 1524 822 1173 1211.46 1.34 -61013 -61544 1197 1184 1177 1164 1157 1181 1161 326 351 500 720 1 1 65152039 769 26.24 2.13 12 0.59 45.00 555.00 6750 20240312 -82.50 1099 20241209 7.46 1548 -23.71 20250107 1160 1.81 20250304 6750 -82.50 20240312 1099 7.46 20241209 0.00 N 066790 500 325 억 427339 N N 0 N 00 N
8 20250306 100555 57 100.00 KOSDAQ 오락·문화 N N N N N 1184 11 2 0.94 401928182 330401 122.40 1185 1255 1180 1524 822 1173 1216.49 1.33 -62586 -63117 1197 1184 1177 1164 1157 1181 1161 326 351 500 720 1 1 65152039 771 26.31 2.13 12 0.51 45.00 555.00 6750 20240312 -82.46 1099 20241209 7.73 1548 -23.51 20250107 1160 2.07 20250304 6750 -82.46 20240312 1099 7.73 20241209 0.00 N 066790 500 325 억 425766 N N 0 N 00 N
9 20250306 090558 57 100.00 KOSDAQ 오락·문화 N N N N N 1223 50 2 4.26 170390863 138016 51.13 1185 1255 1185 1524 822 1173 1234.57 1.46 -21712 -21651 1197 1184 1177 1164 1157 1181 1161 326 351 500 720 1 1 65152039 797 27.18 2.20 12 0.21 45.00 555.00 6750 20240312 -81.88 1099 20241209 11.28 1548 -20.99 20250107 1160 5.43 20250304 6750 -81.88 20240312 1099 11.28 20241209 0.00 N 066790 500 325 억 466640 N N 0 N 00 N
10 20250305 160550 57 100.00 KOSDAQ 오락·문화 N N N N N 1173 -2 5 -0.17 290172397 246885 34.18 1187 1190 1170 1527 823 1175 1175.34 1.53 -6027 -5349 1271 1222 1191 1142 1111 1207 1127 326 352 500 720 1 1 65152039 764 26.07 2.11 12 0.38 45.00 555.00 6750 20240312 -82.62 1099 20241209 6.73 1548 -24.22 20250107 1160 1.12 20250304 6750 -82.62 20240312 1099 6.73 20241209 0.00 N 066790 500 325 억 488352 N N 0 N 00 N
11 20250305 150552 57 100.00 KOSDAQ 오락·문화 N N N N N 1177 2 2 0.17 264707409 225198 31.18 1187 1190 1170 1527 823 1175 1175.44 1.54 -3344 -2666 1271 1222 1191 1142 1111 1207 1127 326 352 500 720 1 1 65152039 767 26.16 2.12 12 0.35 45.00 555.00 6750 20240312 -82.56 1099 20241209 7.10 1548 -23.97 20250107 1160 1.47 20250304 6750 -82.56 20240312 1099 7.10 20241209 0.00 N 066790 500 325 억 491035 N N 0 N 00 N
12 20250305 140550 57 100.00 KOSDAQ 오락·문화 N N N N N 1172 -3 5 -0.26 226669017 192816 26.69 1187 1190 1170 1527 823 1175 1175.57 1.54 -3611 -3581 1271 1222 1191 1142 1111 1207 1127 326 352 500 720 1 1 65152039 764 26.04 2.11 12 0.30 45.00 555.00 6750 20240312 -82.64 1099 20241209 6.64 1548 -24.29 20250107 1160 1.03 20250304 6750 -82.64 20240312 1099 6.64 20241209 0.00 N 066790 500 325 억 490768 N N 0 N 00 N