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
066130/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
20250306,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,0,3,0.00,123300370,22588,80.34,5510,5520,5420,7160,3860,5510,5458.47,2.69,0,-2541,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,705,11.75,0.67,12,0.18,469.00,8283.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,5210,5.76,20250203,6430,-14.31,20241216,4470,23.27,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N
20250306,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-30,5,-0.54,111945930,20520,72.98,5510,5520,5420,7160,3860,5510,5455.23,2.69,0,-1576,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,701,11.68,0.66,12,0.16,469.00,8283.00,6430,20241216,-14.77,4470,20240805,22.60,5890,-6.96,20250113,5210,5.18,20250203,6430,-14.77,20241216,4470,22.60,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N
20250306,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,0,3,0.00,95567090,17525,62.33,5510,5520,5420,7160,3860,5510,5452.91,2.69,0,-1692,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,705,11.75,0.67,12,0.14,469.00,8283.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,5210,5.76,20250203,6430,-14.31,20241216,4470,23.27,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N
20250306,130554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-30,5,-0.54,87751210,16099,57.26,5510,5520,5420,7160,3860,5510,5450.41,2.69,0,-1586,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,701,11.68,0.66,12,0.13,469.00,8283.00,6430,20241216,-14.77,4470,20240805,22.60,5890,-6.96,20250113,5210,5.18,20250203,6430,-14.77,20241216,4470,22.60,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N
20250306,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-40,5,-0.73,79518230,14593,51.90,5510,5520,5420,7160,3860,5510,5448.71,2.69,0,-1540,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,700,11.66,0.66,12,0.11,469.00,8283.00,6430,20241216,-14.93,4470,20240805,22.37,5890,-7.13,20250113,5210,4.99,20250203,6430,-14.93,20241216,4470,22.37,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N
20250306,110550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5465,-45,5,-0.82,73795620,13541,48.16,5510,5520,5420,7160,3860,5510,5449.41,2.69,0,-1542,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,700,11.65,0.66,12,0.11,469.00,8283.00,6430,20241216,-15.01,4470,20240805,22.26,5890,-7.22,20250113,5210,4.89,20250203,6430,-15.01,20241216,4470,22.26,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N
20250306,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-70,5,-1.27,44997855,8239,29.30,5510,5520,5420,7160,3860,5510,5461.06,2.69,0,-2120,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,696,11.60,0.66,12,0.06,469.00,8283.00,6430,20241216,-15.40,4470,20240805,21.70,5890,-7.64,20250113,5210,4.41,20250203,6430,-15.40,20241216,4470,21.70,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N
20250306,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-10,5,-0.18,1085170,197,0.70,5510,5510,5500,7160,3860,5510,5507.30,2.69,0,-5,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,704,11.73,0.66,12,0.00,469.00,8283.00,6430,20241216,-14.46,4470,20240805,23.04,5890,-6.62,20250113,5210,5.57,20250203,6430,-14.46,20241216,4470,23.04,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N
20250305,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,120,2,2.23,150818095,27735,108.61,5390,5520,5380,7000,3780,5390,5437.78,2.71,0,-1928,5463,5426,5363,5326,5263,5445,5345,64,1610,500,3980,10,1,12800000,705,11.75,0.67,12,0.22,469.00,8283.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,5210,5.76,20250203,6430,-14.31,20241216,4470,23.27,20240805,2.05,N,066130,500,64 억,,346291,N,N,0,N,00,N
20250305,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,100,2,1.86,127624185,23493,92.00,5390,5520,5380,7000,3780,5390,5432.43,2.71,0,-1778,5463,5426,5363,5326,5263,5445,5345,64,1610,500,3980,10,1,12800000,703,11.71,0.66,12,0.18,469.00,8283.00,6430,20241216,-14.62,4470,20240805,22.82,5890,-6.79,20250113,5210,5.37,20250203,6430,-14.62,20241216,4470,22.82,20240805,2.05,N,066130,500,64 억,,346291,N,N,0,N,00,N
20250305,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,90,2,1.67,93699045,17310,67.79,5390,5480,5380,7000,3780,5390,5413.00,2.71,0,-874,5463,5426,5363,5326,5263,5445,5345,64,1610,500,3980,10,1,12800000,701,11.68,0.66,12,0.14,469.00,8283.00,6430,20241216,-14.77,4470,20240805,22.60,5890,-6.96,20250113,5210,5.18,20250203,6430,-14.77,20241216,4470,22.60,20240805,2.05,N,066130,500,64 억,,346291,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 160554 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 0 3 0.00 123300370 22588 80.34 5510 5520 5420 7160 3860 5510 5458.47 2.69 0 -2541 5610 5560 5470 5420 5330 5585 5445 64 1650 500 4070 10 1 12800000 705 11.75 0.67 12 0.18 469.00 8283.00 6430 20241216 -14.31 4470 20240805 23.27 5890 -6.45 20250113 5210 5.76 20250203 6430 -14.31 20241216 4470 23.27 20240805 2.03 N 066130 500 64 억 344344 N N 0 N 00 N
3 20250306 150553 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 -30 5 -0.54 111945930 20520 72.98 5510 5520 5420 7160 3860 5510 5455.23 2.69 0 -1576 5610 5560 5470 5420 5330 5585 5445 64 1650 500 4070 10 1 12800000 701 11.68 0.66 12 0.16 469.00 8283.00 6430 20241216 -14.77 4470 20240805 22.60 5890 -6.96 20250113 5210 5.18 20250203 6430 -14.77 20241216 4470 22.60 20240805 2.03 N 066130 500 64 억 344344 N N 0 N 00 N
4 20250306 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 0 3 0.00 95567090 17525 62.33 5510 5520 5420 7160 3860 5510 5452.91 2.69 0 -1692 5610 5560 5470 5420 5330 5585 5445 64 1650 500 4070 10 1 12800000 705 11.75 0.67 12 0.14 469.00 8283.00 6430 20241216 -14.31 4470 20240805 23.27 5890 -6.45 20250113 5210 5.76 20250203 6430 -14.31 20241216 4470 23.27 20240805 2.03 N 066130 500 64 억 344344 N N 0 N 00 N
5 20250306 130554 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 -30 5 -0.54 87751210 16099 57.26 5510 5520 5420 7160 3860 5510 5450.41 2.69 0 -1586 5610 5560 5470 5420 5330 5585 5445 64 1650 500 4070 10 1 12800000 701 11.68 0.66 12 0.13 469.00 8283.00 6430 20241216 -14.77 4470 20240805 22.60 5890 -6.96 20250113 5210 5.18 20250203 6430 -14.77 20241216 4470 22.60 20240805 2.03 N 066130 500 64 억 344344 N N 0 N 00 N
6 20250306 120553 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -40 5 -0.73 79518230 14593 51.90 5510 5520 5420 7160 3860 5510 5448.71 2.69 0 -1540 5610 5560 5470 5420 5330 5585 5445 64 1650 500 4070 10 1 12800000 700 11.66 0.66 12 0.11 469.00 8283.00 6430 20241216 -14.93 4470 20240805 22.37 5890 -7.13 20250113 5210 4.99 20250203 6430 -14.93 20241216 4470 22.37 20240805 2.03 N 066130 500 64 억 344344 N N 0 N 00 N
7 20250306 110550 57 100.00 KOSDAQ 전기·전자 N N N N N 5465 -45 5 -0.82 73795620 13541 48.16 5510 5520 5420 7160 3860 5510 5449.41 2.69 0 -1542 5610 5560 5470 5420 5330 5585 5445 64 1650 500 4070 10 1 12800000 700 11.65 0.66 12 0.11 469.00 8283.00 6430 20241216 -15.01 4470 20240805 22.26 5890 -7.22 20250113 5210 4.89 20250203 6430 -15.01 20241216 4470 22.26 20240805 2.03 N 066130 500 64 억 344344 N N 0 N 00 N
8 20250306 100552 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 -70 5 -1.27 44997855 8239 29.30 5510 5520 5420 7160 3860 5510 5461.06 2.69 0 -2120 5610 5560 5470 5420 5330 5585 5445 64 1650 500 4070 10 1 12800000 696 11.60 0.66 12 0.06 469.00 8283.00 6430 20241216 -15.40 4470 20240805 21.70 5890 -7.64 20250113 5210 4.41 20250203 6430 -15.40 20241216 4470 21.70 20240805 2.03 N 066130 500 64 억 344344 N N 0 N 00 N
9 20250306 090556 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 -10 5 -0.18 1085170 197 0.70 5510 5510 5500 7160 3860 5510 5507.30 2.69 0 -5 5610 5560 5470 5420 5330 5585 5445 64 1650 500 4070 10 1 12800000 704 11.73 0.66 12 0.00 469.00 8283.00 6430 20241216 -14.46 4470 20240805 23.04 5890 -6.62 20250113 5210 5.57 20250203 6430 -14.46 20241216 4470 23.04 20240805 2.03 N 066130 500 64 억 344344 N N 0 N 00 N
10 20250305 160547 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 120 2 2.23 150818095 27735 108.61 5390 5520 5380 7000 3780 5390 5437.78 2.71 0 -1928 5463 5426 5363 5326 5263 5445 5345 64 1610 500 3980 10 1 12800000 705 11.75 0.67 12 0.22 469.00 8283.00 6430 20241216 -14.31 4470 20240805 23.27 5890 -6.45 20250113 5210 5.76 20250203 6430 -14.31 20241216 4470 23.27 20240805 2.05 N 066130 500 64 억 346291 N N 0 N 00 N
11 20250305 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 100 2 1.86 127624185 23493 92.00 5390 5520 5380 7000 3780 5390 5432.43 2.71 0 -1778 5463 5426 5363 5326 5263 5445 5345 64 1610 500 3980 10 1 12800000 703 11.71 0.66 12 0.18 469.00 8283.00 6430 20241216 -14.62 4470 20240805 22.82 5890 -6.79 20250113 5210 5.37 20250203 6430 -14.62 20241216 4470 22.82 20240805 2.05 N 066130 500 64 억 346291 N N 0 N 00 N
12 20250305 140548 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 90 2 1.67 93699045 17310 67.79 5390 5480 5380 7000 3780 5390 5413.00 2.71 0 -874 5463 5426 5363 5326 5263 5445 5345 64 1610 500 3980 10 1 12800000 701 11.68 0.66 12 0.14 469.00 8283.00 6430 20241216 -14.77 4470 20240805 22.60 5890 -6.96 20250113 5210 5.18 20250203 6430 -14.77 20241216 4470 22.60 20240805 2.05 N 066130 500 64 억 346291 N N 0 N 00 N