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
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
20250313,160610,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1256,26,2,2.11,2529232562,2104076,115.83,1142,1280,1110,1599,861,1230,1201.97,0.87,0,324761,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,652,69.78,0.48,12,4.05,18.00,2605.00,3970,20240315,-68.36,1110,20250313,13.15,1926,-34.79,20250206,1110,13.15,20250313,3970,-68.36,20240315,1110,13.15,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N
20250313,150611,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1239,9,2,0.73,2475336629,2060953,113.46,1142,1280,1110,1599,861,1230,1201.06,0.87,0,337138,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,643,68.83,0.48,12,3.97,18.00,2605.00,3970,20240315,-68.79,1110,20250313,11.62,1926,-35.67,20250206,1110,11.62,20250313,3970,-68.79,20240315,1110,11.62,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N
20250313,140611,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1240,10,2,0.81,2419861849,2016012,110.98,1142,1280,1110,1599,861,1230,1200.32,0.87,0,325345,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,644,68.89,0.48,12,3.88,18.00,2605.00,3970,20240315,-68.77,1110,20250313,11.71,1926,-35.62,20250206,1110,11.71,20250313,3970,-68.77,20240315,1110,11.71,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N
20250313,130611,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1224,-6,5,-0.49,2347879749,1957661,107.77,1142,1280,1110,1599,861,1230,1199.33,0.87,0,300044,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,636,68.00,0.47,12,3.77,18.00,2605.00,3970,20240315,-69.17,1110,20250313,10.27,1926,-36.45,20250206,1110,10.27,20250313,3970,-69.17,20240315,1110,10.27,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N
20250313,120611,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1232,2,2,0.16,2172245073,1812842,99.80,1142,1280,1110,1599,861,1230,1198.25,0.87,0,277091,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,640,68.44,0.47,12,3.49,18.00,2605.00,3970,20240315,-68.97,1110,20250313,10.99,1926,-36.03,20250206,1110,10.99,20250313,3970,-68.97,20240315,1110,10.99,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N
20250313,110610,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1239,9,2,0.73,1779650947,1496463,82.38,1142,1280,1110,1599,861,1230,1189.24,0.87,0,217273,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,643,68.83,0.48,12,2.88,18.00,2605.00,3970,20240315,-68.79,1110,20250313,11.62,1926,-35.67,20250206,1110,11.62,20250313,3970,-68.79,20240315,1110,11.62,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N
20250313,100610,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1204,-26,5,-2.11,1321289064,1126279,62.00,1142,1227,1110,1599,861,1230,1173.15,0.87,0,217537,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,625,66.89,0.46,12,2.17,18.00,2605.00,3970,20240315,-69.67,1110,20250313,8.47,1926,-37.49,20250206,1110,8.47,20250313,3970,-69.67,20240315,1110,8.47,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N
20250313,090612,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1169,-61,5,-4.96,616356989,536175,29.52,1142,1179,1110,1599,861,1230,1149.54,0.87,0,144579,1535,1382,1306,1153,1077,1344,1115,260,369,500,760,1,1,51935125,607,64.94,0.45,12,1.03,18.00,2605.00,3970,20240315,-70.55,1110,20250313,5.32,1926,-39.30,20250206,1110,5.32,20250313,3970,-70.55,20240315,1110,5.32,20250313,0.76,N,066980,500,259 억,,450502,N,N,0,N,00,N
20250312,160608,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1230,-235,5,-16.04,1829494026,1363127,945.99,1459,1459,1230,1904,1026,1465,1343.34,0.99,0,-65074,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,639,68.33,0.47,12,2.62,18.00,2605.00,3970,20240315,-69.02,1230,20250312,0.00,1926,-36.14,20250206,1230,0.00,20250312,3970,-69.02,20240315,1230,0.00,20250312,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250312,150609,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1329,-136,5,-9.28,1535289426,1133745,786.80,1459,1459,1323,1904,1026,1465,1354.18,0.99,0,-55472,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,690,73.83,0.51,12,2.18,18.00,2605.00,3970,20240315,-66.52,1323,20250312,0.45,1926,-31.00,20250206,1323,0.45,20250312,3970,-66.52,20240315,1323,0.45,20250312,0.75,N,066980,500,259 억,,515313,N,N,0,N,00,N
20250312,140608,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1359,-106,5,-7.24,1320987145,973916,675.88,1459,1459,1323,1904,1026,1465,1356.37,0.99,0,-48825,1512,1488,1456,1432,1400,1500,1444,260,439,500,900,1,1,51935125,706,75.50,0.52,12,1.88,18.00,2605.00,3970,20240315,-65.77,1323,20250312,2.72,1926,-29.44,20250206,1323,2.72,20250312,3970,-65.77,20240315,1323,2.72,20250312,0.75,N,066980,500,259 억,,515313,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 일반서비스 N N N N N 1256 26 2 2.11 2529232562 2104076 115.83 1142 1280 1110 1599 861 1230 1201.97 0.87 0 324761 1535 1382 1306 1153 1077 1344 1115 260 369 500 760 1 1 51935125 652 69.78 0.48 12 4.05 18.00 2605.00 3970 20240315 -68.36 1110 20250313 13.15 1926 -34.79 20250206 1110 13.15 20250313 3970 -68.36 20240315 1110 13.15 20250313 0.76 N 066980 500 259 억 450502 N N 0 N 00 N
3 20250313 150611 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1239 9 2 0.73 2475336629 2060953 113.46 1142 1280 1110 1599 861 1230 1201.06 0.87 0 337138 1535 1382 1306 1153 1077 1344 1115 260 369 500 760 1 1 51935125 643 68.83 0.48 12 3.97 18.00 2605.00 3970 20240315 -68.79 1110 20250313 11.62 1926 -35.67 20250206 1110 11.62 20250313 3970 -68.79 20240315 1110 11.62 20250313 0.76 N 066980 500 259 억 450502 N N 0 N 00 N
4 20250313 140611 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1240 10 2 0.81 2419861849 2016012 110.98 1142 1280 1110 1599 861 1230 1200.32 0.87 0 325345 1535 1382 1306 1153 1077 1344 1115 260 369 500 760 1 1 51935125 644 68.89 0.48 12 3.88 18.00 2605.00 3970 20240315 -68.77 1110 20250313 11.71 1926 -35.62 20250206 1110 11.71 20250313 3970 -68.77 20240315 1110 11.71 20250313 0.76 N 066980 500 259 억 450502 N N 0 N 00 N
5 20250313 130611 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1224 -6 5 -0.49 2347879749 1957661 107.77 1142 1280 1110 1599 861 1230 1199.33 0.87 0 300044 1535 1382 1306 1153 1077 1344 1115 260 369 500 760 1 1 51935125 636 68.00 0.47 12 3.77 18.00 2605.00 3970 20240315 -69.17 1110 20250313 10.27 1926 -36.45 20250206 1110 10.27 20250313 3970 -69.17 20240315 1110 10.27 20250313 0.76 N 066980 500 259 억 450502 N N 0 N 00 N
6 20250313 120611 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1232 2 2 0.16 2172245073 1812842 99.80 1142 1280 1110 1599 861 1230 1198.25 0.87 0 277091 1535 1382 1306 1153 1077 1344 1115 260 369 500 760 1 1 51935125 640 68.44 0.47 12 3.49 18.00 2605.00 3970 20240315 -68.97 1110 20250313 10.99 1926 -36.03 20250206 1110 10.99 20250313 3970 -68.97 20240315 1110 10.99 20250313 0.76 N 066980 500 259 억 450502 N N 0 N 00 N
7 20250313 110610 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1239 9 2 0.73 1779650947 1496463 82.38 1142 1280 1110 1599 861 1230 1189.24 0.87 0 217273 1535 1382 1306 1153 1077 1344 1115 260 369 500 760 1 1 51935125 643 68.83 0.48 12 2.88 18.00 2605.00 3970 20240315 -68.79 1110 20250313 11.62 1926 -35.67 20250206 1110 11.62 20250313 3970 -68.79 20240315 1110 11.62 20250313 0.76 N 066980 500 259 억 450502 N N 0 N 00 N
8 20250313 100610 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1204 -26 5 -2.11 1321289064 1126279 62.00 1142 1227 1110 1599 861 1230 1173.15 0.87 0 217537 1535 1382 1306 1153 1077 1344 1115 260 369 500 760 1 1 51935125 625 66.89 0.46 12 2.17 18.00 2605.00 3970 20240315 -69.67 1110 20250313 8.47 1926 -37.49 20250206 1110 8.47 20250313 3970 -69.67 20240315 1110 8.47 20250313 0.76 N 066980 500 259 억 450502 N N 0 N 00 N
9 20250313 090612 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1169 -61 5 -4.96 616356989 536175 29.52 1142 1179 1110 1599 861 1230 1149.54 0.87 0 144579 1535 1382 1306 1153 1077 1344 1115 260 369 500 760 1 1 51935125 607 64.94 0.45 12 1.03 18.00 2605.00 3970 20240315 -70.55 1110 20250313 5.32 1926 -39.30 20250206 1110 5.32 20250313 3970 -70.55 20240315 1110 5.32 20250313 0.76 N 066980 500 259 억 450502 N N 0 N 00 N
10 20250312 160608 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1230 -235 5 -16.04 1829494026 1363127 945.99 1459 1459 1230 1904 1026 1465 1343.34 0.99 0 -65074 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 639 68.33 0.47 12 2.62 18.00 2605.00 3970 20240315 -69.02 1230 20250312 0.00 1926 -36.14 20250206 1230 0.00 20250312 3970 -69.02 20240315 1230 0.00 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
11 20250312 150609 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1329 -136 5 -9.28 1535289426 1133745 786.80 1459 1459 1323 1904 1026 1465 1354.18 0.99 0 -55472 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 690 73.83 0.51 12 2.18 18.00 2605.00 3970 20240315 -66.52 1323 20250312 0.45 1926 -31.00 20250206 1323 0.45 20250312 3970 -66.52 20240315 1323 0.45 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N
12 20250312 140608 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1359 -106 5 -7.24 1320987145 973916 675.88 1459 1459 1323 1904 1026 1465 1356.37 0.99 0 -48825 1512 1488 1456 1432 1400 1500 1444 260 439 500 900 1 1 51935125 706 75.50 0.52 12 1.88 18.00 2605.00 3970 20240315 -65.77 1323 20250312 2.72 1926 -29.44 20250206 1323 2.72 20250312 3970 -65.77 20240315 1323 2.72 20250312 0.75 N 066980 500 259 억 515313 N N 0 N 00 N