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
066900/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
20250306,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,30,2,1.48,3057720,1500,55.95,2195,2195,2025,2635,1425,2030,2038.48,0.22,0,-568,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,469,-9.76,0.37,12,0.01,-211.00,5516.00,3225,20240223,-36.12,1873,20241206,9.98,2465,-16.43,20250217,1998,3.10,20250210,3210,-35.83,20240312,1873,9.98,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N
20250306,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,0,3,0.00,2428475,1193,44.50,2195,2195,2025,2635,1425,2030,2035.60,0.22,0,-544,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,462,-9.62,0.37,12,0.01,-211.00,5516.00,3225,20240223,-37.05,1873,20241206,8.38,2465,-17.65,20250217,1998,1.60,20250210,3210,-36.76,20240312,1873,8.38,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N
20250306,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,10,2,0.49,1111355,546,20.37,2195,2195,2025,2635,1425,2030,2035.45,0.22,0,71,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,464,-9.67,0.37,12,0.00,-211.00,5516.00,3225,20240223,-36.74,1873,20241206,8.92,2465,-17.24,20250217,1998,2.10,20250210,3210,-36.45,20240312,1873,8.92,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N
20250306,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,10,2,0.49,1095035,538,20.07,2195,2195,2025,2635,1425,2030,2035.38,0.22,0,71,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,464,-9.67,0.37,12,0.00,-211.00,5516.00,3225,20240223,-36.74,1873,20241206,8.92,2465,-17.24,20250217,1998,2.10,20250210,3210,-36.45,20240312,1873,8.92,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N
20250306,120556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-5,5,-0.25,877120,431,16.08,2195,2195,2025,2635,1425,2030,2035.08,0.22,0,71,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,461,-9.60,0.37,12,0.00,-211.00,5516.00,3225,20240223,-37.21,1873,20241206,8.12,2465,-17.85,20250217,1998,1.35,20250210,3210,-36.92,20240312,1873,8.12,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N
20250306,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-5,5,-0.25,877120,431,16.08,2195,2195,2025,2635,1425,2030,2035.08,0.22,0,71,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,461,-9.60,0.37,12,0.00,-211.00,5516.00,3225,20240223,-37.21,1873,20241206,8.12,2465,-17.85,20250217,1998,1.35,20250210,3210,-36.92,20240312,1873,8.12,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N
20250306,100555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,55,2,2.71,875095,430,16.04,2195,2195,2025,2635,1425,2030,2035.10,0.22,0,71,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,474,-9.88,0.38,12,0.00,-211.00,5516.00,3225,20240223,-35.35,1873,20241206,11.32,2465,-15.42,20250217,1998,4.35,20250210,3210,-35.05,20240312,1873,11.32,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N
20250306,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-5,5,-0.25,399095,197,7.35,2195,2195,2025,2635,1425,2030,2025.86,0.22,0,69,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,461,-9.60,0.37,12,0.00,-211.00,5516.00,3225,20240223,-37.21,1873,20241206,8.12,2465,-17.85,20250217,1998,1.35,20250210,3210,-36.92,20240312,1873,8.12,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N
20250305,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,0,3,0.00,5380940,2681,41.06,2025,2030,2000,2635,1425,2030,2007.06,0.22,0,-515,2106,2067,2036,1997,1966,2087,2017,114,605,500,1420,5,1,22744503,462,-9.62,0.37,12,0.01,-211.00,5516.00,3225,20240223,-37.05,1873,20241206,8.38,2465,-17.65,20250217,1998,1.60,20250210,3210,-36.76,20240312,1873,8.38,20241206,0.30,N,066900,500,113 억,,49917,N,N,0,N,00,N
20250305,150552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-20,5,-0.99,4926240,2457,37.63,2025,2025,2000,2635,1425,2030,2004.98,0.22,0,-381,2106,2067,2036,1997,1966,2087,2017,114,605,500,1420,5,1,22744503,457,-9.53,0.36,12,0.01,-211.00,5516.00,3225,20240223,-37.67,1873,20241206,7.31,2465,-18.46,20250217,1998,0.60,20250210,3210,-37.38,20240312,1873,7.31,20241206,0.30,N,066900,500,113 억,,49917,N,N,0,N,00,N
20250305,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-20,5,-0.99,4640820,2315,35.46,2025,2025,2000,2635,1425,2030,2004.67,0.22,0,-381,2106,2067,2036,1997,1966,2087,2017,114,605,500,1420,5,1,22744503,457,-9.53,0.36,12,0.01,-211.00,5516.00,3225,20240223,-37.67,1873,20241206,7.31,2465,-18.46,20250217,1998,0.60,20250210,3210,-37.38,20240312,1873,7.31,20241206,0.30,N,066900,500,113 억,,49917,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 160557 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 30 2 1.48 3057720 1500 55.95 2195 2195 2025 2635 1425 2030 2038.48 0.22 0 -568 2050 2040 2020 2010 1990 2045 2015 114 605 500 1420 5 1 22744503 469 -9.76 0.37 12 0.01 -211.00 5516.00 3225 20240223 -36.12 1873 20241206 9.98 2465 -16.43 20250217 1998 3.10 20250210 3210 -35.83 20240312 1873 9.98 20241206 0.30 N 066900 500 113 억 49434 N N 0 N 00 N
3 20250306 150556 57 100.00 KOSDAQ 전기·전자 N N N N N 2030 0 3 0.00 2428475 1193 44.50 2195 2195 2025 2635 1425 2030 2035.60 0.22 0 -544 2050 2040 2020 2010 1990 2045 2015 114 605 500 1420 5 1 22744503 462 -9.62 0.37 12 0.01 -211.00 5516.00 3225 20240223 -37.05 1873 20241206 8.38 2465 -17.65 20250217 1998 1.60 20250210 3210 -36.76 20240312 1873 8.38 20241206 0.30 N 066900 500 113 억 49434 N N 0 N 00 N
4 20250306 140555 57 100.00 KOSDAQ 전기·전자 N N N N N 2040 10 2 0.49 1111355 546 20.37 2195 2195 2025 2635 1425 2030 2035.45 0.22 0 71 2050 2040 2020 2010 1990 2045 2015 114 605 500 1420 5 1 22744503 464 -9.67 0.37 12 0.00 -211.00 5516.00 3225 20240223 -36.74 1873 20241206 8.92 2465 -17.24 20250217 1998 2.10 20250210 3210 -36.45 20240312 1873 8.92 20241206 0.30 N 066900 500 113 억 49434 N N 0 N 00 N
5 20250306 130557 57 100.00 KOSDAQ 전기·전자 N N N N N 2040 10 2 0.49 1095035 538 20.07 2195 2195 2025 2635 1425 2030 2035.38 0.22 0 71 2050 2040 2020 2010 1990 2045 2015 114 605 500 1420 5 1 22744503 464 -9.67 0.37 12 0.00 -211.00 5516.00 3225 20240223 -36.74 1873 20241206 8.92 2465 -17.24 20250217 1998 2.10 20250210 3210 -36.45 20240312 1873 8.92 20241206 0.30 N 066900 500 113 억 49434 N N 0 N 00 N
6 20250306 120556 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 -5 5 -0.25 877120 431 16.08 2195 2195 2025 2635 1425 2030 2035.08 0.22 0 71 2050 2040 2020 2010 1990 2045 2015 114 605 500 1420 5 1 22744503 461 -9.60 0.37 12 0.00 -211.00 5516.00 3225 20240223 -37.21 1873 20241206 8.12 2465 -17.85 20250217 1998 1.35 20250210 3210 -36.92 20240312 1873 8.12 20241206 0.30 N 066900 500 113 억 49434 N N 0 N 00 N
7 20250306 110553 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 -5 5 -0.25 877120 431 16.08 2195 2195 2025 2635 1425 2030 2035.08 0.22 0 71 2050 2040 2020 2010 1990 2045 2015 114 605 500 1420 5 1 22744503 461 -9.60 0.37 12 0.00 -211.00 5516.00 3225 20240223 -37.21 1873 20241206 8.12 2465 -17.85 20250217 1998 1.35 20250210 3210 -36.92 20240312 1873 8.12 20241206 0.30 N 066900 500 113 억 49434 N N 0 N 00 N
8 20250306 100555 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 55 2 2.71 875095 430 16.04 2195 2195 2025 2635 1425 2030 2035.10 0.22 0 71 2050 2040 2020 2010 1990 2045 2015 114 605 500 1420 5 1 22744503 474 -9.88 0.38 12 0.00 -211.00 5516.00 3225 20240223 -35.35 1873 20241206 11.32 2465 -15.42 20250217 1998 4.35 20250210 3210 -35.05 20240312 1873 11.32 20241206 0.30 N 066900 500 113 억 49434 N N 0 N 00 N
9 20250306 090559 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 -5 5 -0.25 399095 197 7.35 2195 2195 2025 2635 1425 2030 2025.86 0.22 0 69 2050 2040 2020 2010 1990 2045 2015 114 605 500 1420 5 1 22744503 461 -9.60 0.37 12 0.00 -211.00 5516.00 3225 20240223 -37.21 1873 20241206 8.12 2465 -17.85 20250217 1998 1.35 20250210 3210 -36.92 20240312 1873 8.12 20241206 0.30 N 066900 500 113 억 49434 N N 0 N 00 N
10 20250305 160550 57 100.00 KOSDAQ 전기·전자 N N N N N 2030 0 3 0.00 5380940 2681 41.06 2025 2030 2000 2635 1425 2030 2007.06 0.22 0 -515 2106 2067 2036 1997 1966 2087 2017 114 605 500 1420 5 1 22744503 462 -9.62 0.37 12 0.01 -211.00 5516.00 3225 20240223 -37.05 1873 20241206 8.38 2465 -17.65 20250217 1998 1.60 20250210 3210 -36.76 20240312 1873 8.38 20241206 0.30 N 066900 500 113 억 49917 N N 0 N 00 N
11 20250305 150552 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 -20 5 -0.99 4926240 2457 37.63 2025 2025 2000 2635 1425 2030 2004.98 0.22 0 -381 2106 2067 2036 1997 1966 2087 2017 114 605 500 1420 5 1 22744503 457 -9.53 0.36 12 0.01 -211.00 5516.00 3225 20240223 -37.67 1873 20241206 7.31 2465 -18.46 20250217 1998 0.60 20250210 3210 -37.38 20240312 1873 7.31 20241206 0.30 N 066900 500 113 억 49917 N N 0 N 00 N
12 20250305 140551 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 -20 5 -0.99 4640820 2315 35.46 2025 2025 2000 2635 1425 2030 2004.67 0.22 0 -381 2106 2067 2036 1997 1966 2087 2017 114 605 500 1420 5 1 22744503 457 -9.53 0.36 12 0.01 -211.00 5516.00 3225 20240223 -37.67 1873 20241206 7.31 2465 -18.46 20250217 1998 0.60 20250210 3210 -37.38 20240312 1873 7.31 20241206 0.30 N 066900 500 113 억 49917 N N 0 N 00 N