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
066670/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
20250306,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-35,5,-1.18,105544995,36098,47.91,2970,3000,2895,3840,2070,2955,2923.85,0.44,0,-1014,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,546,14.97,0.32,12,0.19,195.00,9264.00,6070,20240226,-51.89,2545,20241209,14.73,3190,-8.46,20250214,2840,2.82,20250103,5900,-50.51,20240326,2545,14.73,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N
20250306,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-40,5,-1.35,72451740,24754,32.85,2970,3000,2895,3840,2070,2955,2926.87,0.44,0,-372,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,545,14.95,0.31,12,0.13,195.00,9264.00,6070,20240226,-51.98,2545,20241209,14.54,3190,-8.62,20250214,2840,2.64,20250103,5900,-50.59,20240326,2545,14.54,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N
20250306,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-55,5,-1.86,63490080,21665,28.75,2970,3000,2895,3840,2070,2955,2930.54,0.44,0,511,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,542,14.87,0.31,12,0.12,195.00,9264.00,6070,20240226,-52.22,2545,20241209,13.95,3190,-9.09,20250214,2840,2.11,20250103,5900,-50.85,20240326,2545,13.95,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N
20250306,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-40,5,-1.35,61676430,21040,27.92,2970,3000,2895,3840,2070,2955,2931.39,0.44,0,514,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,545,14.95,0.31,12,0.11,195.00,9264.00,6070,20240226,-51.98,2545,20241209,14.54,3190,-8.62,20250214,2840,2.64,20250103,5900,-50.59,20240326,2545,14.54,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N
20250306,120555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-35,5,-1.18,43111270,14659,19.45,2970,3000,2920,3840,2070,2955,2940.94,0.44,0,1022,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,546,14.97,0.32,12,0.08,195.00,9264.00,6070,20240226,-51.89,2545,20241209,14.73,3190,-8.46,20250214,2840,2.82,20250103,5900,-50.51,20240326,2545,14.73,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N
20250306,110552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-30,5,-1.02,39011410,13261,17.60,2970,3000,2925,3840,2070,2955,2941.82,0.44,0,835,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,547,15.00,0.32,12,0.07,195.00,9264.00,6070,20240226,-51.81,2545,20241209,14.93,3190,-8.31,20250214,2840,2.99,20250103,5900,-50.42,20240326,2545,14.93,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N
20250306,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,5,2,0.17,9172200,3084,4.09,2970,3000,2945,3840,2070,2955,2974.12,0.44,0,-207,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,553,15.18,0.32,12,0.02,195.00,9264.00,6070,20240226,-51.24,2545,20241209,16.31,3190,-7.21,20250214,2840,4.23,20250103,5900,-49.83,20240326,2545,16.31,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N
20250306,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,0,3,0.00,750315,253,0.34,2970,2970,2955,3840,2070,2955,2965.67,0.44,0,-89,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,552,15.15,0.32,12,0.00,195.00,9264.00,6070,20240226,-51.32,2545,20241209,16.11,3190,-7.37,20250214,2840,4.05,20250103,5900,-49.92,20240326,2545,16.11,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N
20250305,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-40,5,-1.34,202158475,69137,370.31,2920,2990,2885,3890,2100,2995,2923.80,0.45,0,-1373,3101,3047,2996,2942,2891,3022,2917,93,895,500,2090,5,1,18691918,552,15.15,0.32,12,0.37,195.00,9264.00,6070,20240226,-51.32,2545,20241209,16.11,3190,-7.37,20250214,2840,4.05,20250103,5900,-49.92,20240326,2545,16.11,20241209,2.52,N,066670,500,93 억,,84009,N,N,0,N,00,N
20250305,150551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-80,5,-2.67,170215755,58296,312.24,2920,2990,2885,3890,2100,2995,2919.85,0.45,0,-665,3101,3047,2996,2942,2891,3022,2917,93,895,500,2090,5,1,18691918,545,14.95,0.31,12,0.31,195.00,9264.00,6070,20240226,-51.98,2545,20241209,14.54,3190,-8.62,20250214,2840,2.64,20250103,5900,-50.59,20240326,2545,14.54,20241209,2.52,N,066670,500,93 억,,84009,N,N,0,N,00,N
20250305,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-80,5,-2.67,163194340,55888,299.35,2920,2990,2885,3890,2100,2995,2920.02,0.45,0,-475,3101,3047,2996,2942,2891,3022,2917,93,895,500,2090,5,1,18691918,545,14.95,0.31,12,0.30,195.00,9264.00,6070,20240226,-51.98,2545,20241209,14.54,3190,-8.62,20250214,2840,2.64,20250103,5900,-50.59,20240326,2545,14.54,20241209,2.52,N,066670,500,93 억,,84009,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 160556 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 -35 5 -1.18 105544995 36098 47.91 2970 3000 2895 3840 2070 2955 2923.85 0.44 0 -1014 3048 3001 2943 2896 2838 3025 2920 93 885 500 2060 5 1 18691918 546 14.97 0.32 12 0.19 195.00 9264.00 6070 20240226 -51.89 2545 20241209 14.73 3190 -8.46 20250214 2840 2.82 20250103 5900 -50.51 20240326 2545 14.73 20241209 2.51 N 066670 500 93 억 82632 N N 0 N 00 N
3 20250306 150555 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -40 5 -1.35 72451740 24754 32.85 2970 3000 2895 3840 2070 2955 2926.87 0.44 0 -372 3048 3001 2943 2896 2838 3025 2920 93 885 500 2060 5 1 18691918 545 14.95 0.31 12 0.13 195.00 9264.00 6070 20240226 -51.98 2545 20241209 14.54 3190 -8.62 20250214 2840 2.64 20250103 5900 -50.59 20240326 2545 14.54 20241209 2.51 N 066670 500 93 억 82632 N N 0 N 00 N
4 20250306 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -55 5 -1.86 63490080 21665 28.75 2970 3000 2895 3840 2070 2955 2930.54 0.44 0 511 3048 3001 2943 2896 2838 3025 2920 93 885 500 2060 5 1 18691918 542 14.87 0.31 12 0.12 195.00 9264.00 6070 20240226 -52.22 2545 20241209 13.95 3190 -9.09 20250214 2840 2.11 20250103 5900 -50.85 20240326 2545 13.95 20241209 2.51 N 066670 500 93 억 82632 N N 0 N 00 N
5 20250306 130556 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -40 5 -1.35 61676430 21040 27.92 2970 3000 2895 3840 2070 2955 2931.39 0.44 0 514 3048 3001 2943 2896 2838 3025 2920 93 885 500 2060 5 1 18691918 545 14.95 0.31 12 0.11 195.00 9264.00 6070 20240226 -51.98 2545 20241209 14.54 3190 -8.62 20250214 2840 2.64 20250103 5900 -50.59 20240326 2545 14.54 20241209 2.51 N 066670 500 93 억 82632 N N 0 N 00 N
6 20250306 120555 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 -35 5 -1.18 43111270 14659 19.45 2970 3000 2920 3840 2070 2955 2940.94 0.44 0 1022 3048 3001 2943 2896 2838 3025 2920 93 885 500 2060 5 1 18691918 546 14.97 0.32 12 0.08 195.00 9264.00 6070 20240226 -51.89 2545 20241209 14.73 3190 -8.46 20250214 2840 2.82 20250103 5900 -50.51 20240326 2545 14.73 20241209 2.51 N 066670 500 93 억 82632 N N 0 N 00 N
7 20250306 110552 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -30 5 -1.02 39011410 13261 17.60 2970 3000 2925 3840 2070 2955 2941.82 0.44 0 835 3048 3001 2943 2896 2838 3025 2920 93 885 500 2060 5 1 18691918 547 15.00 0.32 12 0.07 195.00 9264.00 6070 20240226 -51.81 2545 20241209 14.93 3190 -8.31 20250214 2840 2.99 20250103 5900 -50.42 20240326 2545 14.93 20241209 2.51 N 066670 500 93 억 82632 N N 0 N 00 N
8 20250306 100554 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 5 2 0.17 9172200 3084 4.09 2970 3000 2945 3840 2070 2955 2974.12 0.44 0 -207 3048 3001 2943 2896 2838 3025 2920 93 885 500 2060 5 1 18691918 553 15.18 0.32 12 0.02 195.00 9264.00 6070 20240226 -51.24 2545 20241209 16.31 3190 -7.21 20250214 2840 4.23 20250103 5900 -49.83 20240326 2545 16.31 20241209 2.51 N 066670 500 93 억 82632 N N 0 N 00 N
9 20250306 090558 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 0 3 0.00 750315 253 0.34 2970 2970 2955 3840 2070 2955 2965.67 0.44 0 -89 3048 3001 2943 2896 2838 3025 2920 93 885 500 2060 5 1 18691918 552 15.15 0.32 12 0.00 195.00 9264.00 6070 20240226 -51.32 2545 20241209 16.11 3190 -7.37 20250214 2840 4.05 20250103 5900 -49.92 20240326 2545 16.11 20241209 2.51 N 066670 500 93 억 82632 N N 0 N 00 N
10 20250305 160549 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 -40 5 -1.34 202158475 69137 370.31 2920 2990 2885 3890 2100 2995 2923.80 0.45 0 -1373 3101 3047 2996 2942 2891 3022 2917 93 895 500 2090 5 1 18691918 552 15.15 0.32 12 0.37 195.00 9264.00 6070 20240226 -51.32 2545 20241209 16.11 3190 -7.37 20250214 2840 4.05 20250103 5900 -49.92 20240326 2545 16.11 20241209 2.52 N 066670 500 93 억 84009 N N 0 N 00 N
11 20250305 150551 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -80 5 -2.67 170215755 58296 312.24 2920 2990 2885 3890 2100 2995 2919.85 0.45 0 -665 3101 3047 2996 2942 2891 3022 2917 93 895 500 2090 5 1 18691918 545 14.95 0.31 12 0.31 195.00 9264.00 6070 20240226 -51.98 2545 20241209 14.54 3190 -8.62 20250214 2840 2.64 20250103 5900 -50.59 20240326 2545 14.54 20241209 2.52 N 066670 500 93 억 84009 N N 0 N 00 N
12 20250305 140550 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -80 5 -2.67 163194340 55888 299.35 2920 2990 2885 3890 2100 2995 2920.02 0.45 0 -475 3101 3047 2996 2942 2891 3022 2917 93 895 500 2090 5 1 18691918 545 14.95 0.31 12 0.30 195.00 9264.00 6070 20240226 -51.98 2545 20241209 14.54 3190 -8.62 20250214 2840 2.64 20250103 5900 -50.59 20240326 2545 14.54 20241209 2.52 N 066670 500 93 억 84009 N N 0 N 00 N