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
066910/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
20250306,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,732,29,2,4.13,72534228,101029,54.49,717,736,701,913,493,703,717.66,0.00,0,23232,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,247,-1.86,1.12,12,0.30,-393.00,653.00,3628,20240320,-79.82,684,20250305,7.02,1179,-37.91,20250124,684,7.02,20250305,4060,-81.97,20240320,684,7.02,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250306,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,724,21,2,2.99,65802133,91808,49.52,717,736,701,913,493,703,716.74,0.00,0,21551,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,245,-1.84,1.11,12,0.27,-393.00,653.00,3628,20240320,-80.04,684,20250305,5.85,1179,-38.59,20250124,684,5.85,20250305,4060,-82.17,20240320,684,5.85,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250306,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,22,2,3.13,48400947,67768,36.55,717,736,701,913,493,703,714.22,0.00,0,9066,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,245,-1.84,1.11,12,0.20,-393.00,653.00,3628,20240320,-80.02,684,20250305,5.99,1179,-38.51,20250124,684,5.99,20250305,4060,-82.14,20240320,684,5.99,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250306,130557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,17,2,2.42,39648300,55684,30.03,717,736,701,913,493,703,712.02,0.00,0,11247,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,243,-1.83,1.10,12,0.16,-393.00,653.00,3628,20240320,-80.15,684,20250305,5.26,1179,-38.93,20250124,684,5.26,20250305,4060,-82.27,20240320,684,5.26,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250306,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,18,2,2.56,36207635,50928,27.47,717,736,701,913,493,703,710.96,0.00,0,12483,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,244,-1.83,1.10,12,0.15,-393.00,653.00,3628,20240320,-80.13,684,20250305,5.41,1179,-38.85,20250124,684,5.41,20250305,4060,-82.24,20240320,684,5.41,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250306,110554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,19,2,2.70,31726840,44745,24.13,717,726,701,913,493,703,709.06,0.00,0,9548,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,244,-1.84,1.11,12,0.13,-393.00,653.00,3628,20240320,-80.10,684,20250305,5.56,1179,-38.76,20250124,684,5.56,20250305,4060,-82.22,20240320,684,5.56,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250306,100556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,704,1,2,0.14,9956144,14131,7.62,717,717,701,913,493,703,704.56,0.00,0,-1041,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,238,-1.79,1.08,12,0.04,-393.00,653.00,3628,20240320,-80.60,684,20250305,2.92,1179,-40.29,20250124,684,2.92,20250305,4060,-82.66,20240320,684,2.92,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250306,090559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,711,8,2,1.14,1464203,2049,1.11,717,717,711,913,493,703,714.59,0.00,0,-934,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,240,-1.81,1.09,12,0.01,-393.00,653.00,3628,20240320,-80.40,684,20250305,3.95,1179,-39.69,20250124,684,3.95,20250305,4060,-82.49,20240320,684,3.95,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250305,160550,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,703,-24,5,-3.30,131820701,185303,180.98,750,750,684,945,509,727,711.38,0.00,0,48731,769,747,733,711,697,741,705,169,218,500,490,1,1,33784259,238,-1.79,1.08,12,0.55,-393.00,653.00,3628,20240320,-80.62,684,20250305,2.78,1179,-40.37,20250124,684,2.78,20250305,4060,-82.68,20240320,684,2.78,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250305,150553,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,702,-25,5,-3.44,124289080,174616,170.54,750,750,684,945,509,727,711.79,0.00,0,40843,769,747,733,711,697,741,705,169,218,500,490,1,1,33784259,237,-1.79,1.08,12,0.52,-393.00,653.00,3628,20240320,-80.65,684,20250305,2.63,1179,-40.46,20250124,684,2.63,20250305,4060,-82.71,20240320,684,2.63,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250305,140551,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,700,-27,5,-3.71,116407689,163381,159.57,750,750,684,945,509,727,712.49,0.00,0,36214,769,747,733,711,697,741,705,169,218,500,490,1,1,33784259,236,-1.78,1.07,12,0.48,-393.00,653.00,3628,20240320,-80.71,684,20250305,2.34,1179,-40.63,20250124,684,2.34,20250305,4060,-82.76,20240320,684,2.34,20250305,0.02,N,066910,500,168 억,,0,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 160557 57 100.00 KOSDAQ 유통 N N N N N 732 29 2 4.13 72534228 101029 54.49 717 736 701 913 493 703 717.66 0.00 0 23232 778 740 712 674 646 726 660 169 210 500 470 1 1 33784259 247 -1.86 1.12 12 0.30 -393.00 653.00 3628 20240320 -79.82 684 20250305 7.02 1179 -37.91 20250124 684 7.02 20250305 4060 -81.97 20240320 684 7.02 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
3 20250306 150556 57 100.00 KOSDAQ 유통 N N N N N 724 21 2 2.99 65802133 91808 49.52 717 736 701 913 493 703 716.74 0.00 0 21551 778 740 712 674 646 726 660 169 210 500 470 1 1 33784259 245 -1.84 1.11 12 0.27 -393.00 653.00 3628 20240320 -80.04 684 20250305 5.85 1179 -38.59 20250124 684 5.85 20250305 4060 -82.17 20240320 684 5.85 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
4 20250306 140555 57 100.00 KOSDAQ 유통 N N N N N 725 22 2 3.13 48400947 67768 36.55 717 736 701 913 493 703 714.22 0.00 0 9066 778 740 712 674 646 726 660 169 210 500 470 1 1 33784259 245 -1.84 1.11 12 0.20 -393.00 653.00 3628 20240320 -80.02 684 20250305 5.99 1179 -38.51 20250124 684 5.99 20250305 4060 -82.14 20240320 684 5.99 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
5 20250306 130557 57 100.00 KOSDAQ 유통 N N N N N 720 17 2 2.42 39648300 55684 30.03 717 736 701 913 493 703 712.02 0.00 0 11247 778 740 712 674 646 726 660 169 210 500 470 1 1 33784259 243 -1.83 1.10 12 0.16 -393.00 653.00 3628 20240320 -80.15 684 20250305 5.26 1179 -38.93 20250124 684 5.26 20250305 4060 -82.27 20240320 684 5.26 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
6 20250306 120556 57 100.00 KOSDAQ 유통 N N N N N 721 18 2 2.56 36207635 50928 27.47 717 736 701 913 493 703 710.96 0.00 0 12483 778 740 712 674 646 726 660 169 210 500 470 1 1 33784259 244 -1.83 1.10 12 0.15 -393.00 653.00 3628 20240320 -80.13 684 20250305 5.41 1179 -38.85 20250124 684 5.41 20250305 4060 -82.24 20240320 684 5.41 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
7 20250306 110554 57 100.00 KOSDAQ 유통 N N N N N 722 19 2 2.70 31726840 44745 24.13 717 726 701 913 493 703 709.06 0.00 0 9548 778 740 712 674 646 726 660 169 210 500 470 1 1 33784259 244 -1.84 1.11 12 0.13 -393.00 653.00 3628 20240320 -80.10 684 20250305 5.56 1179 -38.76 20250124 684 5.56 20250305 4060 -82.22 20240320 684 5.56 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
8 20250306 100556 57 100.00 KOSDAQ 유통 N N N N N 704 1 2 0.14 9956144 14131 7.62 717 717 701 913 493 703 704.56 0.00 0 -1041 778 740 712 674 646 726 660 169 210 500 470 1 1 33784259 238 -1.79 1.08 12 0.04 -393.00 653.00 3628 20240320 -80.60 684 20250305 2.92 1179 -40.29 20250124 684 2.92 20250305 4060 -82.66 20240320 684 2.92 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
9 20250306 090559 57 100.00 KOSDAQ 유통 N N N N N 711 8 2 1.14 1464203 2049 1.11 717 717 711 913 493 703 714.59 0.00 0 -934 778 740 712 674 646 726 660 169 210 500 470 1 1 33784259 240 -1.81 1.09 12 0.01 -393.00 653.00 3628 20240320 -80.40 684 20250305 3.95 1179 -39.69 20250124 684 3.95 20250305 4060 -82.49 20240320 684 3.95 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
10 20250305 160550 57 100.00 KOSDAQ 신저가 유통 N N N N N 703 -24 5 -3.30 131820701 185303 180.98 750 750 684 945 509 727 711.38 0.00 0 48731 769 747 733 711 697 741 705 169 218 500 490 1 1 33784259 238 -1.79 1.08 12 0.55 -393.00 653.00 3628 20240320 -80.62 684 20250305 2.78 1179 -40.37 20250124 684 2.78 20250305 4060 -82.68 20240320 684 2.78 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
11 20250305 150553 57 100.00 KOSDAQ 신저가 유통 N N N N N 702 -25 5 -3.44 124289080 174616 170.54 750 750 684 945 509 727 711.79 0.00 0 40843 769 747 733 711 697 741 705 169 218 500 490 1 1 33784259 237 -1.79 1.08 12 0.52 -393.00 653.00 3628 20240320 -80.65 684 20250305 2.63 1179 -40.46 20250124 684 2.63 20250305 4060 -82.71 20240320 684 2.63 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
12 20250305 140551 57 100.00 KOSDAQ 신저가 유통 N N N N N 700 -27 5 -3.71 116407689 163381 159.57 750 750 684 945 509 727 712.49 0.00 0 36214 769 747 733 711 697 741 705 169 218 500 490 1 1 33784259 236 -1.78 1.07 12 0.48 -393.00 653.00 3628 20240320 -80.71 684 20250305 2.34 1179 -40.63 20250124 684 2.34 20250305 4060 -82.76 20240320 684 2.34 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N