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
066310/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,8730,-300,5,-3.32,527252010,59398,51.76,9030,9070,8570,11730,6330,9030,8877.18,2.94,0,-10924,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,809,29.90,0.97,12,0.64,292.00,9044.00,12440,20250103,-29.82,5500,20241114,58.73,12440,-29.82,20250103,7500,16.40,20250114,12440,-29.82,20250103,5500,58.73,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-270,5,-2.99,499691630,56247,49.01,9030,9070,8570,11730,6330,9030,8883.88,2.94,0,-11694,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,812,30.00,0.97,12,0.61,292.00,9044.00,12440,20250103,-29.58,5500,20241114,59.27,12440,-29.58,20250103,7500,16.80,20250114,12440,-29.58,20250103,5500,59.27,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-250,5,-2.77,468476680,52683,45.91,9030,9070,8570,11730,6330,9030,8892.37,2.94,0,-12582,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,814,30.07,0.97,12,0.57,292.00,9044.00,12440,20250103,-29.42,5500,20241114,59.64,12440,-29.42,20250103,7500,17.07,20250114,12440,-29.42,20250103,5500,59.64,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,130554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-190,5,-2.10,382223575,42845,37.34,9030,9070,8820,11730,6330,9030,8921.08,2.94,0,-12581,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,820,30.27,0.98,12,0.46,292.00,9044.00,12440,20250103,-28.94,5500,20241114,60.73,12440,-28.94,20250103,7500,17.87,20250114,12440,-28.94,20250103,5500,60.73,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-150,5,-1.66,311554295,34860,30.38,9030,9070,8870,11730,6330,9030,8937.30,2.94,0,-6891,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,823,30.41,0.98,12,0.38,292.00,9044.00,12440,20250103,-28.62,5500,20241114,61.45,12440,-28.62,20250103,7500,18.40,20250114,12440,-28.62,20250103,5500,61.45,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,-60,5,-0.66,274644165,30711,26.76,9030,9070,8870,11730,6330,9030,8942.86,2.94,0,-5356,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,832,30.72,0.99,12,0.33,292.00,9044.00,12440,20250103,-27.89,5500,20241114,63.09,12440,-27.89,20250103,7500,19.60,20250114,12440,-27.89,20250103,5500,63.09,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-140,5,-1.55,229842465,25672,22.37,9030,9070,8880,11730,6330,9030,8953.04,2.94,0,-4716,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,824,30.45,0.98,12,0.28,292.00,9044.00,12440,20250103,-28.54,5500,20241114,61.64,12440,-28.54,20250103,7500,18.53,20250114,12440,-28.54,20250103,5500,61.64,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250306,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,0,3,0.00,57971990,6436,5.61,9030,9070,8910,11730,6330,9030,9007.46,2.94,0,-3548,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,837,30.92,1.00,12,0.07,292.00,9044.00,12440,20250103,-27.41,5500,20241114,64.18,12440,-27.41,20250103,7500,20.40,20250114,12440,-27.41,20250103,5500,64.18,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N
20250305,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,500,2,5.86,1020127865,114178,181.47,8530,9090,8530,11080,5980,8530,8934.34,2.83,0,10186,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,837,30.92,1.00,12,1.23,292.00,9044.00,12440,20250103,-27.41,5500,20241114,64.18,12440,-27.41,20250103,7500,20.40,20250114,12440,-27.41,20250103,5500,64.18,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250305,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,480,2,5.63,964805905,108038,171.71,8530,9090,8530,11080,5980,8530,8930.25,2.83,0,9875,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,835,30.86,1.00,12,1.17,292.00,9044.00,12440,20250103,-27.57,5500,20241114,63.82,12440,-27.57,20250103,7500,20.13,20250114,12440,-27.57,20250103,5500,63.82,20241114,2.44,N,066310,500,46 억,,262780,N,N,0,N,00,N
20250305,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,430,2,5.04,898941520,100720,160.08,8530,9090,8530,11080,5980,8530,8925.15,2.83,0,7402,8990,8760,8620,8390,8250,8690,8320,46,2550,500,5280,10,1,9271621,831,30.68,0.99,12,1.09,292.00,9044.00,12440,20250103,-27.97,5500,20241114,62.91,12440,-27.97,20250103,7500,19.47,20250114,12440,-27.97,20250103,5500,62.91,20241114,2.44,N,066310,500,46 억,,262780,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 8730 -300 5 -3.32 527252010 59398 51.76 9030 9070 8570 11730 6330 9030 8877.18 2.94 0 -10924 9443 9236 8883 8676 8323 9340 8780 46 2700 500 5590 10 1 9271621 809 29.90 0.97 12 0.64 292.00 9044.00 12440 20250103 -29.82 5500 20241114 58.73 12440 -29.82 20250103 7500 16.40 20250114 12440 -29.82 20250103 5500 58.73 20241114 2.24 N 066310 500 46 억 272951 N N 0 N 00 N
3 20250306 150553 57 100.00 KOSDAQ 전기·전자 N N N N N 8760 -270 5 -2.99 499691630 56247 49.01 9030 9070 8570 11730 6330 9030 8883.88 2.94 0 -11694 9443 9236 8883 8676 8323 9340 8780 46 2700 500 5590 10 1 9271621 812 30.00 0.97 12 0.61 292.00 9044.00 12440 20250103 -29.58 5500 20241114 59.27 12440 -29.58 20250103 7500 16.80 20250114 12440 -29.58 20250103 5500 59.27 20241114 2.24 N 066310 500 46 억 272951 N N 0 N 00 N
4 20250306 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 8780 -250 5 -2.77 468476680 52683 45.91 9030 9070 8570 11730 6330 9030 8892.37 2.94 0 -12582 9443 9236 8883 8676 8323 9340 8780 46 2700 500 5590 10 1 9271621 814 30.07 0.97 12 0.57 292.00 9044.00 12440 20250103 -29.42 5500 20241114 59.64 12440 -29.42 20250103 7500 17.07 20250114 12440 -29.42 20250103 5500 59.64 20241114 2.24 N 066310 500 46 억 272951 N N 0 N 00 N
5 20250306 130554 57 100.00 KOSDAQ 전기·전자 N N N N N 8840 -190 5 -2.10 382223575 42845 37.34 9030 9070 8820 11730 6330 9030 8921.08 2.94 0 -12581 9443 9236 8883 8676 8323 9340 8780 46 2700 500 5590 10 1 9271621 820 30.27 0.98 12 0.46 292.00 9044.00 12440 20250103 -28.94 5500 20241114 60.73 12440 -28.94 20250103 7500 17.87 20250114 12440 -28.94 20250103 5500 60.73 20241114 2.24 N 066310 500 46 억 272951 N N 0 N 00 N
6 20250306 120553 57 100.00 KOSDAQ 전기·전자 N N N N N 8880 -150 5 -1.66 311554295 34860 30.38 9030 9070 8870 11730 6330 9030 8937.30 2.94 0 -6891 9443 9236 8883 8676 8323 9340 8780 46 2700 500 5590 10 1 9271621 823 30.41 0.98 12 0.38 292.00 9044.00 12440 20250103 -28.62 5500 20241114 61.45 12440 -28.62 20250103 7500 18.40 20250114 12440 -28.62 20250103 5500 61.45 20241114 2.24 N 066310 500 46 억 272951 N N 0 N 00 N
7 20250306 110551 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 -60 5 -0.66 274644165 30711 26.76 9030 9070 8870 11730 6330 9030 8942.86 2.94 0 -5356 9443 9236 8883 8676 8323 9340 8780 46 2700 500 5590 10 1 9271621 832 30.72 0.99 12 0.33 292.00 9044.00 12440 20250103 -27.89 5500 20241114 63.09 12440 -27.89 20250103 7500 19.60 20250114 12440 -27.89 20250103 5500 63.09 20241114 2.24 N 066310 500 46 억 272951 N N 0 N 00 N
8 20250306 100552 57 100.00 KOSDAQ 전기·전자 N N N N N 8890 -140 5 -1.55 229842465 25672 22.37 9030 9070 8880 11730 6330 9030 8953.04 2.94 0 -4716 9443 9236 8883 8676 8323 9340 8780 46 2700 500 5590 10 1 9271621 824 30.45 0.98 12 0.28 292.00 9044.00 12440 20250103 -28.54 5500 20241114 61.64 12440 -28.54 20250103 7500 18.53 20250114 12440 -28.54 20250103 5500 61.64 20241114 2.24 N 066310 500 46 억 272951 N N 0 N 00 N
9 20250306 090556 57 100.00 KOSDAQ 전기·전자 N N N N N 9030 0 3 0.00 57971990 6436 5.61 9030 9070 8910 11730 6330 9030 9007.46 2.94 0 -3548 9443 9236 8883 8676 8323 9340 8780 46 2700 500 5590 10 1 9271621 837 30.92 1.00 12 0.07 292.00 9044.00 12440 20250103 -27.41 5500 20241114 64.18 12440 -27.41 20250103 7500 20.40 20250114 12440 -27.41 20250103 5500 64.18 20241114 2.24 N 066310 500 46 억 272951 N N 0 N 00 N
10 20250305 160547 57 100.00 KOSDAQ 전기·전자 N N N N N 9030 500 2 5.86 1020127865 114178 181.47 8530 9090 8530 11080 5980 8530 8934.34 2.83 0 10186 8990 8760 8620 8390 8250 8690 8320 46 2550 500 5280 10 1 9271621 837 30.92 1.00 12 1.23 292.00 9044.00 12440 20250103 -27.41 5500 20241114 64.18 12440 -27.41 20250103 7500 20.40 20250114 12440 -27.41 20250103 5500 64.18 20241114 2.44 N 066310 500 46 억 262780 N N 0 N 00 N
11 20250305 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 480 2 5.63 964805905 108038 171.71 8530 9090 8530 11080 5980 8530 8930.25 2.83 0 9875 8990 8760 8620 8390 8250 8690 8320 46 2550 500 5280 10 1 9271621 835 30.86 1.00 12 1.17 292.00 9044.00 12440 20250103 -27.57 5500 20241114 63.82 12440 -27.57 20250103 7500 20.13 20250114 12440 -27.57 20250103 5500 63.82 20241114 2.44 N 066310 500 46 억 262780 N N 0 N 00 N
12 20250305 140548 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 430 2 5.04 898941520 100720 160.08 8530 9090 8530 11080 5980 8530 8925.15 2.83 0 7402 8990 8760 8620 8390 8250 8690 8320 46 2550 500 5280 10 1 9271621 831 30.68 0.99 12 1.09 292.00 9044.00 12440 20250103 -27.97 5500 20241114 62.91 12440 -27.97 20250103 7500 19.47 20250114 12440 -27.97 20250103 5500 62.91 20241114 2.44 N 066310 500 46 억 262780 N N 0 N 00 N