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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160610,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,730,-3,5,-0.41,407659124,558888,383.59,745,768,650,952,514,733,729.41,0.00,0,-25486,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,247,-1.86,1.12,12,1.65,-393.00,653.00,3628,20240320,-79.88,650,20250313,12.31,1179,-38.08,20250124,650,12.31,20250313,4060,-82.02,20240320,650,12.31,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250313,150611,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,742,9,2,1.23,405087937,555374,381.18,745,768,650,952,514,733,729.40,0.00,0,-23918,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,251,-1.89,1.14,12,1.64,-393.00,653.00,3628,20240320,-79.55,650,20250313,14.15,1179,-37.07,20250124,650,14.15,20250313,4060,-81.72,20240320,650,14.15,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250313,140611,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,734,1,2,0.14,401598928,550645,377.93,745,768,650,952,514,733,729.32,0.00,0,-23367,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,248,-1.87,1.12,12,1.63,-393.00,653.00,3628,20240320,-79.77,650,20250313,12.92,1179,-37.74,20250124,650,12.92,20250313,4060,-81.92,20240320,650,12.92,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250313,130611,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,743,10,2,1.36,373708595,512919,352.04,745,768,650,952,514,733,728.59,0.00,0,-24514,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,251,-1.89,1.14,12,1.52,-393.00,653.00,3628,20240320,-79.52,650,20250313,14.31,1179,-36.98,20250124,650,14.31,20250313,4060,-81.70,20240320,650,14.31,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250313,120611,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,736,3,2,0.41,339135194,466189,319.97,745,768,650,952,514,733,727.46,0.00,0,-22297,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,249,-1.87,1.13,12,1.38,-393.00,653.00,3628,20240320,-79.71,650,20250313,13.23,1179,-37.57,20250124,650,13.23,20250313,4060,-81.87,20240320,650,13.23,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250313,110610,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,740,7,2,0.95,313654475,431910,296.44,745,768,650,952,514,733,726.20,0.00,0,-13823,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,250,-1.88,1.13,12,1.28,-393.00,653.00,3628,20240320,-79.60,650,20250313,13.85,1179,-37.23,20250124,650,13.85,20250313,4060,-81.77,20240320,650,13.85,20250313,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250313,100610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-6,5,-0.82,24169912,32902,22.58,745,750,727,952,514,733,734.60,0.00,0,-494,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,246,-1.85,1.11,12,0.10,-393.00,653.00,3628,20240320,-79.96,684,20250305,6.29,1179,-38.34,20250124,684,6.29,20250305,4060,-82.09,20240320,684,6.29,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250313,090612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,743,10,2,1.36,3205987,4301,2.95,745,750,743,952,514,733,745.41,0.00,0,-559,776,754,725,703,674,765,714,169,219,500,490,1,1,33784259,251,-1.89,1.14,12,0.01,-393.00,653.00,3628,20240320,-79.52,684,20250305,8.63,1179,-36.98,20250124,684,8.63,20250305,4060,-81.70,20240320,684,8.63,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250312,160607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,733,33,2,4.71,105873194,145657,80.55,700,747,696,910,490,700,726.87,0.00,0,41115,738,719,708,689,678,713,683,169,210,500,470,1,1,33784259,248,-1.87,1.12,12,0.43,-393.00,653.00,3628,20240320,-79.80,684,20250305,7.16,1179,-37.83,20250124,684,7.16,20250305,4060,-81.95,20240320,684,7.16,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250312,150609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,733,33,2,4.71,103631251,142598,78.86,700,747,696,910,490,700,726.74,0.00,0,39936,738,719,708,689,678,713,683,169,210,500,470,1,1,33784259,248,-1.87,1.12,12,0.42,-393.00,653.00,3628,20240320,-79.80,684,20250305,7.16,1179,-37.83,20250124,684,7.16,20250305,4060,-81.95,20240320,684,7.16,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250312,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,731,31,2,4.43,93359829,128561,71.10,700,747,696,910,490,700,726.19,0.00,0,29329,738,719,708,689,678,713,683,169,210,500,470,1,1,33784259,247,-1.86,1.12,12,0.38,-393.00,653.00,3628,20240320,-79.85,684,20250305,6.87,1179,-38.00,20250124,684,6.87,20250305,4060,-82.00,20240320,684,6.87,20250305,0.02,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 20250313 160610 57 100.00 KOSDAQ 신저가 유통 N N N N N 730 -3 5 -0.41 407659124 558888 383.59 745 768 650 952 514 733 729.41 0.00 0 -25486 776 754 725 703 674 765 714 169 219 500 490 1 1 33784259 247 -1.86 1.12 12 1.65 -393.00 653.00 3628 20240320 -79.88 650 20250313 12.31 1179 -38.08 20250124 650 12.31 20250313 4060 -82.02 20240320 650 12.31 20250313 0.02 N 066910 500 168 억 0 N N 0 N 00 N
3 20250313 150611 57 100.00 KOSDAQ 신저가 유통 N N N N N 742 9 2 1.23 405087937 555374 381.18 745 768 650 952 514 733 729.40 0.00 0 -23918 776 754 725 703 674 765 714 169 219 500 490 1 1 33784259 251 -1.89 1.14 12 1.64 -393.00 653.00 3628 20240320 -79.55 650 20250313 14.15 1179 -37.07 20250124 650 14.15 20250313 4060 -81.72 20240320 650 14.15 20250313 0.02 N 066910 500 168 억 0 N N 0 N 00 N
4 20250313 140611 57 100.00 KOSDAQ 신저가 유통 N N N N N 734 1 2 0.14 401598928 550645 377.93 745 768 650 952 514 733 729.32 0.00 0 -23367 776 754 725 703 674 765 714 169 219 500 490 1 1 33784259 248 -1.87 1.12 12 1.63 -393.00 653.00 3628 20240320 -79.77 650 20250313 12.92 1179 -37.74 20250124 650 12.92 20250313 4060 -81.92 20240320 650 12.92 20250313 0.02 N 066910 500 168 억 0 N N 0 N 00 N
5 20250313 130611 57 100.00 KOSDAQ 신저가 유통 N N N N N 743 10 2 1.36 373708595 512919 352.04 745 768 650 952 514 733 728.59 0.00 0 -24514 776 754 725 703 674 765 714 169 219 500 490 1 1 33784259 251 -1.89 1.14 12 1.52 -393.00 653.00 3628 20240320 -79.52 650 20250313 14.31 1179 -36.98 20250124 650 14.31 20250313 4060 -81.70 20240320 650 14.31 20250313 0.02 N 066910 500 168 억 0 N N 0 N 00 N
6 20250313 120611 57 100.00 KOSDAQ 신저가 유통 N N N N N 736 3 2 0.41 339135194 466189 319.97 745 768 650 952 514 733 727.46 0.00 0 -22297 776 754 725 703 674 765 714 169 219 500 490 1 1 33784259 249 -1.87 1.13 12 1.38 -393.00 653.00 3628 20240320 -79.71 650 20250313 13.23 1179 -37.57 20250124 650 13.23 20250313 4060 -81.87 20240320 650 13.23 20250313 0.02 N 066910 500 168 억 0 N N 0 N 00 N
7 20250313 110610 57 100.00 KOSDAQ 신저가 유통 N N N N N 740 7 2 0.95 313654475 431910 296.44 745 768 650 952 514 733 726.20 0.00 0 -13823 776 754 725 703 674 765 714 169 219 500 490 1 1 33784259 250 -1.88 1.13 12 1.28 -393.00 653.00 3628 20240320 -79.60 650 20250313 13.85 1179 -37.23 20250124 650 13.85 20250313 4060 -81.77 20240320 650 13.85 20250313 0.02 N 066910 500 168 억 0 N N 0 N 00 N
8 20250313 100610 57 100.00 KOSDAQ 유통 N N N N N 727 -6 5 -0.82 24169912 32902 22.58 745 750 727 952 514 733 734.60 0.00 0 -494 776 754 725 703 674 765 714 169 219 500 490 1 1 33784259 246 -1.85 1.11 12 0.10 -393.00 653.00 3628 20240320 -79.96 684 20250305 6.29 1179 -38.34 20250124 684 6.29 20250305 4060 -82.09 20240320 684 6.29 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
9 20250313 090612 57 100.00 KOSDAQ 유통 N N N N N 743 10 2 1.36 3205987 4301 2.95 745 750 743 952 514 733 745.41 0.00 0 -559 776 754 725 703 674 765 714 169 219 500 490 1 1 33784259 251 -1.89 1.14 12 0.01 -393.00 653.00 3628 20240320 -79.52 684 20250305 8.63 1179 -36.98 20250124 684 8.63 20250305 4060 -81.70 20240320 684 8.63 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
10 20250312 160607 57 100.00 KOSDAQ 유통 N N N N N 733 33 2 4.71 105873194 145657 80.55 700 747 696 910 490 700 726.87 0.00 0 41115 738 719 708 689 678 713 683 169 210 500 470 1 1 33784259 248 -1.87 1.12 12 0.43 -393.00 653.00 3628 20240320 -79.80 684 20250305 7.16 1179 -37.83 20250124 684 7.16 20250305 4060 -81.95 20240320 684 7.16 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
11 20250312 150609 57 100.00 KOSDAQ 유통 N N N N N 733 33 2 4.71 103631251 142598 78.86 700 747 696 910 490 700 726.74 0.00 0 39936 738 719 708 689 678 713 683 169 210 500 470 1 1 33784259 248 -1.87 1.12 12 0.42 -393.00 653.00 3628 20240320 -79.80 684 20250305 7.16 1179 -37.83 20250124 684 7.16 20250305 4060 -81.95 20240320 684 7.16 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N
12 20250312 140607 57 100.00 KOSDAQ 유통 N N N N N 731 31 2 4.43 93359829 128561 71.10 700 747 696 910 490 700 726.19 0.00 0 29329 738 719 708 689 678 713 683 169 210 500 470 1 1 33784259 247 -1.86 1.12 12 0.38 -393.00 653.00 3628 20240320 -79.85 684 20250305 6.87 1179 -38.00 20250124 684 6.87 20250305 4060 -82.00 20240320 684 6.87 20250305 0.02 N 066910 500 168 억 0 N N 0 N 00 N