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
066980/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
20250306,160558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1485,-16,5,-1.07,126388796,84598,106.78,1503,1519,1481,1951,1051,1501,1493.99,0.93,0,-4941,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,771,82.50,0.57,12,0.16,18.00,2605.00,3970,20240315,-62.59,1470,20250304,1.02,1926,-22.90,20250206,1470,1.02,20250304,3970,-62.59,20240315,1470,1.02,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N
20250306,150557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1495,-6,5,-0.40,123067284,82363,103.96,1503,1519,1481,1951,1051,1501,1494.21,0.93,0,-4938,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,776,83.06,0.57,12,0.16,18.00,2605.00,3970,20240315,-62.34,1470,20250304,1.70,1926,-22.38,20250206,1470,1.70,20250304,3970,-62.34,20240315,1470,1.70,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N
20250306,140556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1492,-9,5,-0.60,110897582,74192,93.65,1503,1519,1489,1951,1051,1501,1494.74,0.93,0,-4200,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,775,82.89,0.57,12,0.14,18.00,2605.00,3970,20240315,-62.42,1470,20250304,1.50,1926,-22.53,20250206,1470,1.50,20250304,3970,-62.42,20240315,1470,1.50,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N
20250306,130558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1499,-2,5,-0.13,54850145,36627,46.23,1503,1519,1492,1951,1051,1501,1497.53,0.93,0,-3543,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,779,83.28,0.58,12,0.07,18.00,2605.00,3970,20240315,-62.24,1470,20250304,1.97,1926,-22.17,20250206,1470,1.97,20250304,3970,-62.24,20240315,1470,1.97,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N
20250306,120557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1500,-1,5,-0.07,38766864,25860,32.64,1503,1519,1493,1951,1051,1501,1499.11,0.93,0,-651,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,779,83.33,0.58,12,0.05,18.00,2605.00,3970,20240315,-62.22,1470,20250304,2.04,1926,-22.12,20250206,1470,2.04,20250304,3970,-62.22,20240315,1470,2.04,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N
20250306,110554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1500,-1,5,-0.07,29767441,19850,25.06,1503,1519,1493,1951,1051,1501,1499.62,0.93,0,-1022,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,779,83.33,0.58,12,0.04,18.00,2605.00,3970,20240315,-62.22,1470,20250304,2.04,1926,-22.12,20250206,1470,2.04,20250304,3970,-62.22,20240315,1470,2.04,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N
20250306,100556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1502,1,2,0.07,22569803,15040,18.98,1503,1519,1495,1951,1051,1501,1500.65,0.93,0,-289,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,780,83.44,0.58,12,0.03,18.00,2605.00,3970,20240315,-62.17,1470,20250304,2.18,1926,-22.01,20250206,1470,2.18,20250304,3970,-62.17,20240315,1470,2.18,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N
20250306,090600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1518,17,2,1.13,5604329,3731,4.71,1503,1519,1500,1951,1051,1501,1502.10,0.93,0,1574,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,788,84.33,0.58,12,0.01,18.00,2605.00,3970,20240315,-61.76,1470,20250304,3.27,1926,-21.18,20250206,1470,3.27,20250304,3970,-61.76,20240315,1470,3.27,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N
20250305,160551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1501,-11,5,-0.73,117852035,78586,70.56,1495,1530,1494,1965,1059,1512,1499.65,0.92,0,5342,1590,1550,1510,1470,1430,1571,1491,260,453,500,930,1,1,51935125,780,83.39,0.58,12,0.15,18.00,2605.00,3970,20240315,-62.19,1470,20250304,2.11,1926,-22.07,20250206,1470,2.11,20250304,3970,-62.19,20240315,1470,2.11,20250304,0.78,N,066980,500,259 억,,475761,N,N,0,N,00,N
20250305,150553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1504,-8,5,-0.53,106019540,70715,63.49,1495,1530,1494,1965,1059,1512,1499.25,0.92,0,5431,1590,1550,1510,1470,1430,1571,1491,260,453,500,930,1,1,51935125,781,83.56,0.58,12,0.14,18.00,2605.00,3970,20240315,-62.12,1470,20250304,2.31,1926,-21.91,20250206,1470,2.31,20250304,3970,-62.12,20240315,1470,2.31,20250304,0.78,N,066980,500,259 억,,475761,N,N,0,N,00,N
20250305,140552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1505,-7,5,-0.46,88524376,59069,53.04,1495,1530,1494,1965,1059,1512,1498.66,0.92,0,4111,1590,1550,1510,1470,1430,1571,1491,260,453,500,930,1,1,51935125,782,83.61,0.58,12,0.11,18.00,2605.00,3970,20240315,-62.09,1470,20250304,2.38,1926,-21.86,20250206,1470,2.38,20250304,3970,-62.09,20240315,1470,2.38,20250304,0.78,N,066980,500,259 억,,475761,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 160558 57 100.00 KOSDAQ 일반서비스 N N N N N 1485 -16 5 -1.07 126388796 84598 106.78 1503 1519 1481 1951 1051 1501 1493.99 0.93 0 -4941 1544 1522 1508 1486 1472 1533 1497 260 450 500 930 1 1 51935125 771 82.50 0.57 12 0.16 18.00 2605.00 3970 20240315 -62.59 1470 20250304 1.02 1926 -22.90 20250206 1470 1.02 20250304 3970 -62.59 20240315 1470 1.02 20250304 0.75 N 066980 500 259 억 481103 N N 0 N 00 N
3 20250306 150557 57 100.00 KOSDAQ 일반서비스 N N N N N 1495 -6 5 -0.40 123067284 82363 103.96 1503 1519 1481 1951 1051 1501 1494.21 0.93 0 -4938 1544 1522 1508 1486 1472 1533 1497 260 450 500 930 1 1 51935125 776 83.06 0.57 12 0.16 18.00 2605.00 3970 20240315 -62.34 1470 20250304 1.70 1926 -22.38 20250206 1470 1.70 20250304 3970 -62.34 20240315 1470 1.70 20250304 0.75 N 066980 500 259 억 481103 N N 0 N 00 N
4 20250306 140556 57 100.00 KOSDAQ 일반서비스 N N N N N 1492 -9 5 -0.60 110897582 74192 93.65 1503 1519 1489 1951 1051 1501 1494.74 0.93 0 -4200 1544 1522 1508 1486 1472 1533 1497 260 450 500 930 1 1 51935125 775 82.89 0.57 12 0.14 18.00 2605.00 3970 20240315 -62.42 1470 20250304 1.50 1926 -22.53 20250206 1470 1.50 20250304 3970 -62.42 20240315 1470 1.50 20250304 0.75 N 066980 500 259 억 481103 N N 0 N 00 N
5 20250306 130558 57 100.00 KOSDAQ 일반서비스 N N N N N 1499 -2 5 -0.13 54850145 36627 46.23 1503 1519 1492 1951 1051 1501 1497.53 0.93 0 -3543 1544 1522 1508 1486 1472 1533 1497 260 450 500 930 1 1 51935125 779 83.28 0.58 12 0.07 18.00 2605.00 3970 20240315 -62.24 1470 20250304 1.97 1926 -22.17 20250206 1470 1.97 20250304 3970 -62.24 20240315 1470 1.97 20250304 0.75 N 066980 500 259 억 481103 N N 0 N 00 N
6 20250306 120557 57 100.00 KOSDAQ 일반서비스 N N N N N 1500 -1 5 -0.07 38766864 25860 32.64 1503 1519 1493 1951 1051 1501 1499.11 0.93 0 -651 1544 1522 1508 1486 1472 1533 1497 260 450 500 930 1 1 51935125 779 83.33 0.58 12 0.05 18.00 2605.00 3970 20240315 -62.22 1470 20250304 2.04 1926 -22.12 20250206 1470 2.04 20250304 3970 -62.22 20240315 1470 2.04 20250304 0.75 N 066980 500 259 억 481103 N N 0 N 00 N
7 20250306 110554 57 100.00 KOSDAQ 일반서비스 N N N N N 1500 -1 5 -0.07 29767441 19850 25.06 1503 1519 1493 1951 1051 1501 1499.62 0.93 0 -1022 1544 1522 1508 1486 1472 1533 1497 260 450 500 930 1 1 51935125 779 83.33 0.58 12 0.04 18.00 2605.00 3970 20240315 -62.22 1470 20250304 2.04 1926 -22.12 20250206 1470 2.04 20250304 3970 -62.22 20240315 1470 2.04 20250304 0.75 N 066980 500 259 억 481103 N N 0 N 00 N
8 20250306 100556 57 100.00 KOSDAQ 일반서비스 N N N N N 1502 1 2 0.07 22569803 15040 18.98 1503 1519 1495 1951 1051 1501 1500.65 0.93 0 -289 1544 1522 1508 1486 1472 1533 1497 260 450 500 930 1 1 51935125 780 83.44 0.58 12 0.03 18.00 2605.00 3970 20240315 -62.17 1470 20250304 2.18 1926 -22.01 20250206 1470 2.18 20250304 3970 -62.17 20240315 1470 2.18 20250304 0.75 N 066980 500 259 억 481103 N N 0 N 00 N
9 20250306 090600 57 100.00 KOSDAQ 일반서비스 N N N N N 1518 17 2 1.13 5604329 3731 4.71 1503 1519 1500 1951 1051 1501 1502.10 0.93 0 1574 1544 1522 1508 1486 1472 1533 1497 260 450 500 930 1 1 51935125 788 84.33 0.58 12 0.01 18.00 2605.00 3970 20240315 -61.76 1470 20250304 3.27 1926 -21.18 20250206 1470 3.27 20250304 3970 -61.76 20240315 1470 3.27 20250304 0.75 N 066980 500 259 억 481103 N N 0 N 00 N
10 20250305 160551 57 100.00 KOSDAQ 일반서비스 N N N N N 1501 -11 5 -0.73 117852035 78586 70.56 1495 1530 1494 1965 1059 1512 1499.65 0.92 0 5342 1590 1550 1510 1470 1430 1571 1491 260 453 500 930 1 1 51935125 780 83.39 0.58 12 0.15 18.00 2605.00 3970 20240315 -62.19 1470 20250304 2.11 1926 -22.07 20250206 1470 2.11 20250304 3970 -62.19 20240315 1470 2.11 20250304 0.78 N 066980 500 259 억 475761 N N 0 N 00 N
11 20250305 150553 57 100.00 KOSDAQ 일반서비스 N N N N N 1504 -8 5 -0.53 106019540 70715 63.49 1495 1530 1494 1965 1059 1512 1499.25 0.92 0 5431 1590 1550 1510 1470 1430 1571 1491 260 453 500 930 1 1 51935125 781 83.56 0.58 12 0.14 18.00 2605.00 3970 20240315 -62.12 1470 20250304 2.31 1926 -21.91 20250206 1470 2.31 20250304 3970 -62.12 20240315 1470 2.31 20250304 0.78 N 066980 500 259 억 475761 N N 0 N 00 N
12 20250305 140552 57 100.00 KOSDAQ 일반서비스 N N N N N 1505 -7 5 -0.46 88524376 59069 53.04 1495 1530 1494 1965 1059 1512 1498.66 0.92 0 4111 1590 1550 1510 1470 1430 1571 1491 260 453 500 930 1 1 51935125 782 83.61 0.58 12 0.11 18.00 2605.00 3970 20240315 -62.09 1470 20250304 2.38 1926 -21.86 20250206 1470 2.38 20250304 3970 -62.09 20240315 1470 2.38 20250304 0.78 N 066980 500 259 억 475761 N N 0 N 00 N