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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1182,-27,5,-2.23,241248584,202456,181.43,1210,1228,1175,1571,847,1209,1191.61,1.60,0,-664,1255,1232,1207,1184,1159,1219,1171,260,362,500,740,1,1,51935125,614,65.67,0.45,12,0.39,18.00,2605.00,3970,20240315,-70.23,1110,20250313,6.49,1926,-38.63,20250206,1110,6.49,20250313,3665,-67.75,20240325,1110,6.49,20250313,0.73,N,066980,500,259 억,,828967,N,N,0,N,00,N
20250321,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,-29,5,-2.40,208797124,174988,156.81,1210,1228,1179,1571,847,1209,1193.21,1.60,0,4384,1255,1232,1207,1184,1159,1219,1171,260,362,500,740,1,1,51935125,613,65.56,0.45,12,0.34,18.00,2605.00,3970,20240315,-70.28,1110,20250313,6.31,1926,-38.73,20250206,1110,6.31,20250313,3665,-67.80,20240325,1110,6.31,20250313,0.73,N,066980,500,259 억,,828967,N,N,0,N,00,N
20250321,140623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,-29,5,-2.40,189723679,158836,142.34,1210,1228,1180,1571,847,1209,1194.46,1.60,0,9325,1255,1232,1207,1184,1159,1219,1171,260,362,500,740,1,1,51935125,613,65.56,0.45,12,0.31,18.00,2605.00,3970,20240315,-70.28,1110,20250313,6.31,1926,-38.73,20250206,1110,6.31,20250313,3665,-67.80,20240325,1110,6.31,20250313,0.73,N,066980,500,259 억,,828967,N,N,0,N,00,N
20250321,130623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1186,-23,5,-1.90,154735523,129276,115.85,1210,1228,1183,1571,847,1209,1196.94,1.60,0,15972,1255,1232,1207,1184,1159,1219,1171,260,362,500,740,1,1,51935125,616,65.89,0.46,12,0.25,18.00,2605.00,3970,20240315,-70.13,1110,20250313,6.85,1926,-38.42,20250206,1110,6.85,20250313,3665,-67.64,20240325,1110,6.85,20250313,0.73,N,066980,500,259 억,,828967,N,N,0,N,00,N
20250321,120624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1197,-12,5,-0.99,131357063,109613,98.23,1210,1228,1183,1571,847,1209,1198.37,1.60,0,20056,1255,1232,1207,1184,1159,1219,1171,260,362,500,740,1,1,51935125,622,66.50,0.46,12,0.21,18.00,2605.00,3970,20240315,-69.85,1110,20250313,7.84,1926,-37.85,20250206,1110,7.84,20250313,3665,-67.34,20240325,1110,7.84,20250313,0.73,N,066980,500,259 억,,828967,N,N,0,N,00,N
20250321,110623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1204,-5,5,-0.41,88483306,73557,65.92,1210,1228,1190,1571,847,1209,1202.92,1.60,0,13052,1255,1232,1207,1184,1159,1219,1171,260,362,500,740,1,1,51935125,625,66.89,0.46,12,0.14,18.00,2605.00,3970,20240315,-69.67,1110,20250313,8.47,1926,-37.49,20250206,1110,8.47,20250313,3665,-67.15,20240325,1110,8.47,20250313,0.73,N,066980,500,259 억,,828967,N,N,0,N,00,N
20250321,100623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,-9,5,-0.74,57039504,47421,42.50,1210,1228,1190,1571,847,1209,1202.83,1.60,0,-6182,1255,1232,1207,1184,1159,1219,1171,260,362,500,740,1,1,51935125,623,66.67,0.46,12,0.09,18.00,2605.00,3970,20240315,-69.77,1110,20250313,8.11,1926,-37.69,20250206,1110,8.11,20250313,3665,-67.26,20240325,1110,8.11,20250313,0.73,N,066980,500,259 억,,828967,N,N,0,N,00,N
20250321,090626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1228,19,2,1.57,1637126,1352,1.21,1210,1228,1210,1571,847,1209,1210.89,1.60,0,0,1255,1232,1207,1184,1159,1219,1171,260,362,500,740,1,1,51935125,638,68.22,0.47,12,0.00,18.00,2605.00,3970,20240315,-69.07,1110,20250313,10.63,1926,-36.24,20250206,1110,10.63,20250313,3665,-66.49,20240325,1110,10.63,20250313,0.73,N,066980,500,259 억,,828967,N,N,0,N,00,N
20250320,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1209,-9,5,-0.74,133747735,110215,44.60,1227,1230,1182,1583,853,1218,1213.52,1.65,0,-20123,1269,1243,1216,1190,1163,1256,1203,260,365,500,750,1,1,51935125,628,67.17,0.46,12,0.21,18.00,2605.00,3970,20240315,-69.55,1110,20250313,8.92,1926,-37.23,20250206,1110,8.92,20250313,3665,-67.01,20240325,1110,8.92,20250313,0.72,N,066980,500,259 억,,854954,N,N,0,N,00,N
20250320,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1209,-9,5,-0.74,128789099,106111,42.94,1227,1230,1182,1583,853,1218,1213.72,1.65,0,-19734,1269,1243,1216,1190,1163,1256,1203,260,365,500,750,1,1,51935125,628,67.17,0.46,12,0.20,18.00,2605.00,3970,20240315,-69.55,1110,20250313,8.92,1926,-37.23,20250206,1110,8.92,20250313,3665,-67.01,20240325,1110,8.92,20250313,0.72,N,066980,500,259 억,,854954,N,N,0,N,00,N
20250320,140624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1206,-12,5,-0.99,107860311,88900,35.98,1227,1230,1182,1583,853,1218,1213.28,1.65,0,-12200,1269,1243,1216,1190,1163,1256,1203,260,365,500,750,1,1,51935125,626,67.00,0.46,12,0.17,18.00,2605.00,3970,20240315,-69.62,1110,20250313,8.65,1926,-37.38,20250206,1110,8.65,20250313,3665,-67.09,20240325,1110,8.65,20250313,0.72,N,066980,500,259 억,,854954,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 20250321 160638 57 100.00 KOSDAQ 일반서비스 N N N N N 1182 -27 5 -2.23 241248584 202456 181.43 1210 1228 1175 1571 847 1209 1191.61 1.60 0 -664 1255 1232 1207 1184 1159 1219 1171 260 362 500 740 1 1 51935125 614 65.67 0.45 12 0.39 18.00 2605.00 3970 20240315 -70.23 1110 20250313 6.49 1926 -38.63 20250206 1110 6.49 20250313 3665 -67.75 20240325 1110 6.49 20250313 0.73 N 066980 500 259 억 828967 N N 0 N 00 N
3 20250321 150622 57 100.00 KOSDAQ 일반서비스 N N N N N 1180 -29 5 -2.40 208797124 174988 156.81 1210 1228 1179 1571 847 1209 1193.21 1.60 0 4384 1255 1232 1207 1184 1159 1219 1171 260 362 500 740 1 1 51935125 613 65.56 0.45 12 0.34 18.00 2605.00 3970 20240315 -70.28 1110 20250313 6.31 1926 -38.73 20250206 1110 6.31 20250313 3665 -67.80 20240325 1110 6.31 20250313 0.73 N 066980 500 259 억 828967 N N 0 N 00 N
4 20250321 140623 57 100.00 KOSDAQ 일반서비스 N N N N N 1180 -29 5 -2.40 189723679 158836 142.34 1210 1228 1180 1571 847 1209 1194.46 1.60 0 9325 1255 1232 1207 1184 1159 1219 1171 260 362 500 740 1 1 51935125 613 65.56 0.45 12 0.31 18.00 2605.00 3970 20240315 -70.28 1110 20250313 6.31 1926 -38.73 20250206 1110 6.31 20250313 3665 -67.80 20240325 1110 6.31 20250313 0.73 N 066980 500 259 억 828967 N N 0 N 00 N
5 20250321 130623 57 100.00 KOSDAQ 일반서비스 N N N N N 1186 -23 5 -1.90 154735523 129276 115.85 1210 1228 1183 1571 847 1209 1196.94 1.60 0 15972 1255 1232 1207 1184 1159 1219 1171 260 362 500 740 1 1 51935125 616 65.89 0.46 12 0.25 18.00 2605.00 3970 20240315 -70.13 1110 20250313 6.85 1926 -38.42 20250206 1110 6.85 20250313 3665 -67.64 20240325 1110 6.85 20250313 0.73 N 066980 500 259 억 828967 N N 0 N 00 N
6 20250321 120624 57 100.00 KOSDAQ 일반서비스 N N N N N 1197 -12 5 -0.99 131357063 109613 98.23 1210 1228 1183 1571 847 1209 1198.37 1.60 0 20056 1255 1232 1207 1184 1159 1219 1171 260 362 500 740 1 1 51935125 622 66.50 0.46 12 0.21 18.00 2605.00 3970 20240315 -69.85 1110 20250313 7.84 1926 -37.85 20250206 1110 7.84 20250313 3665 -67.34 20240325 1110 7.84 20250313 0.73 N 066980 500 259 억 828967 N N 0 N 00 N
7 20250321 110623 57 100.00 KOSDAQ 일반서비스 N N N N N 1204 -5 5 -0.41 88483306 73557 65.92 1210 1228 1190 1571 847 1209 1202.92 1.60 0 13052 1255 1232 1207 1184 1159 1219 1171 260 362 500 740 1 1 51935125 625 66.89 0.46 12 0.14 18.00 2605.00 3970 20240315 -69.67 1110 20250313 8.47 1926 -37.49 20250206 1110 8.47 20250313 3665 -67.15 20240325 1110 8.47 20250313 0.73 N 066980 500 259 억 828967 N N 0 N 00 N
8 20250321 100623 57 100.00 KOSDAQ 일반서비스 N N N N N 1200 -9 5 -0.74 57039504 47421 42.50 1210 1228 1190 1571 847 1209 1202.83 1.60 0 -6182 1255 1232 1207 1184 1159 1219 1171 260 362 500 740 1 1 51935125 623 66.67 0.46 12 0.09 18.00 2605.00 3970 20240315 -69.77 1110 20250313 8.11 1926 -37.69 20250206 1110 8.11 20250313 3665 -67.26 20240325 1110 8.11 20250313 0.73 N 066980 500 259 억 828967 N N 0 N 00 N
9 20250321 090626 57 100.00 KOSDAQ 일반서비스 N N N N N 1228 19 2 1.57 1637126 1352 1.21 1210 1228 1210 1571 847 1209 1210.89 1.60 0 0 1255 1232 1207 1184 1159 1219 1171 260 362 500 740 1 1 51935125 638 68.22 0.47 12 0.00 18.00 2605.00 3970 20240315 -69.07 1110 20250313 10.63 1926 -36.24 20250206 1110 10.63 20250313 3665 -66.49 20240325 1110 10.63 20250313 0.73 N 066980 500 259 억 828967 N N 0 N 00 N
10 20250320 160916 57 100.00 KOSDAQ 일반서비스 N N N N N 1209 -9 5 -0.74 133747735 110215 44.60 1227 1230 1182 1583 853 1218 1213.52 1.65 0 -20123 1269 1243 1216 1190 1163 1256 1203 260 365 500 750 1 1 51935125 628 67.17 0.46 12 0.21 18.00 2605.00 3970 20240315 -69.55 1110 20250313 8.92 1926 -37.23 20250206 1110 8.92 20250313 3665 -67.01 20240325 1110 8.92 20250313 0.72 N 066980 500 259 억 854954 N N 0 N 00 N
11 20250320 150622 57 100.00 KOSDAQ 일반서비스 N N N N N 1209 -9 5 -0.74 128789099 106111 42.94 1227 1230 1182 1583 853 1218 1213.72 1.65 0 -19734 1269 1243 1216 1190 1163 1256 1203 260 365 500 750 1 1 51935125 628 67.17 0.46 12 0.20 18.00 2605.00 3970 20240315 -69.55 1110 20250313 8.92 1926 -37.23 20250206 1110 8.92 20250313 3665 -67.01 20240325 1110 8.92 20250313 0.72 N 066980 500 259 억 854954 N N 0 N 00 N
12 20250320 140624 57 100.00 KOSDAQ 일반서비스 N N N N N 1206 -12 5 -0.99 107860311 88900 35.98 1227 1230 1182 1583 853 1218 1213.28 1.65 0 -12200 1269 1243 1216 1190 1163 1256 1203 260 365 500 750 1 1 51935125 626 67.00 0.46 12 0.17 18.00 2605.00 3970 20240315 -69.62 1110 20250313 8.65 1926 -37.38 20250206 1110 8.65 20250313 3665 -67.09 20240325 1110 8.65 20250313 0.72 N 066980 500 259 억 854954 N N 0 N 00 N