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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,35,2,1.70,11357100,5407,69.88,2060,2130,2060,2675,1445,2060,2100.44,0.22,0,-1134,2290,2175,2115,2000,1940,2145,1970,114,615,500,1440,5,1,22744503,476,-9.93,0.38,12,0.02,-211.00,5516.00,3250,20240219,-35.54,1873,20241206,11.85,2465,-15.01,20250217,1998,4.85,20250210,3210,-34.74,20240312,1873,11.85,20241206,0.30,N,066900,500,113 억,,50976,N,N,0,N,00,N
20250228,150643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,50,2,2.43,11225120,5344,69.06,2060,2130,2060,2675,1445,2060,2100.51,0.22,0,-1072,2290,2175,2115,2000,1940,2145,1970,114,615,500,1440,5,1,22744503,480,-10.00,0.38,12,0.02,-211.00,5516.00,3250,20240219,-35.08,1873,20241206,12.65,2465,-14.40,20250217,1998,5.61,20250210,3210,-34.27,20240312,1873,12.65,20241206,0.30,N,066900,500,113 억,,50976,N,N,0,N,00,N
20250228,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,30,2,1.46,7221760,3436,44.40,2060,2130,2060,2675,1445,2060,2101.79,0.22,0,-903,2290,2175,2115,2000,1940,2145,1970,114,615,500,1440,5,1,22744503,475,-9.91,0.38,12,0.02,-211.00,5516.00,3250,20240219,-35.69,1873,20241206,11.59,2465,-15.21,20250217,1998,4.60,20250210,3210,-34.89,20240312,1873,11.59,20241206,0.30,N,066900,500,113 억,,50976,N,N,0,N,00,N
20250228,130642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,45,2,2.18,5767550,2741,35.42,2060,2130,2060,2675,1445,2060,2104.18,0.22,0,-654,2290,2175,2115,2000,1940,2145,1970,114,615,500,1440,5,1,22744503,479,-9.98,0.38,12,0.01,-211.00,5516.00,3250,20240219,-35.23,1873,20241206,12.39,2465,-14.60,20250217,1998,5.36,20250210,3210,-34.42,20240312,1873,12.39,20241206,0.30,N,066900,500,113 억,,50976,N,N,0,N,00,N
20250228,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,70,2,3.40,5499820,2615,33.79,2060,2130,2060,2675,1445,2060,2103.18,0.22,0,-633,2290,2175,2115,2000,1940,2145,1970,114,615,500,1440,5,1,22744503,484,-10.09,0.39,12,0.01,-211.00,5516.00,3250,20240219,-34.46,1873,20241206,13.72,2465,-13.59,20250217,1998,6.61,20250210,3210,-33.64,20240312,1873,13.72,20241206,0.30,N,066900,500,113 억,,50976,N,N,0,N,00,N
20250228,110640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,50,2,2.43,2459740,1177,15.21,2060,2115,2060,2675,1445,2060,2089.84,0.22,0,-556,2290,2175,2115,2000,1940,2145,1970,114,615,500,1440,5,1,22744503,480,-10.00,0.38,12,0.01,-211.00,5516.00,3250,20240219,-35.08,1873,20241206,12.65,2465,-14.40,20250217,1998,5.61,20250210,3210,-34.27,20240312,1873,12.65,20241206,0.30,N,066900,500,113 억,,50976,N,N,0,N,00,N
20250228,100639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,35,2,1.70,201020,97,1.25,2060,2095,2060,2675,1445,2060,2072.37,0.22,0,-24,2290,2175,2115,2000,1940,2145,1970,114,615,500,1440,5,1,22744503,476,-9.93,0.38,12,0.00,-211.00,5516.00,3250,20240219,-35.54,1873,20241206,11.85,2465,-15.01,20250217,1998,4.85,20250210,3210,-34.74,20240312,1873,11.85,20241206,0.30,N,066900,500,113 억,,50976,N,N,0,N,00,N
20250228,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,0,3,0.00,88580,43,0.56,2060,2060,2060,2675,1445,2060,2060.00,0.22,0,-6,2290,2175,2115,2000,1940,2145,1970,114,615,500,1440,5,1,22744503,469,-9.76,0.37,12,0.00,-211.00,5516.00,3250,20240219,-36.62,1873,20241206,9.98,2465,-16.43,20250217,1998,3.10,20250210,3210,-35.83,20240312,1873,9.98,20241206,0.30,N,066900,500,113 억,,50976,N,N,0,N,00,N
20250227,160636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,-5,5,-0.24,16292910,7738,26.95,2085,2230,2055,2680,1450,2065,2105.57,0.22,0,1050,2235,2150,2090,2005,1945,2120,1975,114,615,500,1440,5,1,22744503,469,-9.76,0.37,12,0.03,-211.00,5516.00,3250,20240219,-36.62,1873,20241206,9.98,2465,-16.43,20250217,1998,3.10,20250210,3210,-35.83,20240312,1873,9.98,20241206,0.30,N,066900,500,113 억,,49926,N,N,0,N,00,N
20250227,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,-5,5,-0.24,15361495,7286,25.38,2085,2230,2055,2680,1450,2065,2108.36,0.22,0,1047,2235,2150,2090,2005,1945,2120,1975,114,615,500,1440,5,1,22744503,469,-9.76,0.37,12,0.03,-211.00,5516.00,3250,20240219,-36.62,1873,20241206,9.98,2465,-16.43,20250217,1998,3.10,20250210,3210,-35.83,20240312,1873,9.98,20241206,0.30,N,066900,500,113 억,,49926,N,N,0,N,00,N
20250227,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,-10,5,-0.48,14101870,6676,23.25,2085,2230,2055,2680,1450,2065,2112.32,0.22,0,443,2235,2150,2090,2005,1945,2120,1975,114,615,500,1440,5,1,22744503,467,-9.74,0.37,12,0.03,-211.00,5516.00,3250,20240219,-36.77,1873,20241206,9.72,2465,-16.63,20250217,1998,2.85,20250210,3210,-35.98,20240312,1873,9.72,20241206,0.30,N,066900,500,113 억,,49926,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 20250228 160640 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 35 2 1.70 11357100 5407 69.88 2060 2130 2060 2675 1445 2060 2100.44 0.22 0 -1134 2290 2175 2115 2000 1940 2145 1970 114 615 500 1440 5 1 22744503 476 -9.93 0.38 12 0.02 -211.00 5516.00 3250 20240219 -35.54 1873 20241206 11.85 2465 -15.01 20250217 1998 4.85 20250210 3210 -34.74 20240312 1873 11.85 20241206 0.30 N 066900 500 113 억 50976 N N 0 N 00 N
3 20250228 150643 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 50 2 2.43 11225120 5344 69.06 2060 2130 2060 2675 1445 2060 2100.51 0.22 0 -1072 2290 2175 2115 2000 1940 2145 1970 114 615 500 1440 5 1 22744503 480 -10.00 0.38 12 0.02 -211.00 5516.00 3250 20240219 -35.08 1873 20241206 12.65 2465 -14.40 20250217 1998 5.61 20250210 3210 -34.27 20240312 1873 12.65 20241206 0.30 N 066900 500 113 억 50976 N N 0 N 00 N
4 20250228 140645 57 100.00 KOSDAQ 전기·전자 N N N N N 2090 30 2 1.46 7221760 3436 44.40 2060 2130 2060 2675 1445 2060 2101.79 0.22 0 -903 2290 2175 2115 2000 1940 2145 1970 114 615 500 1440 5 1 22744503 475 -9.91 0.38 12 0.02 -211.00 5516.00 3250 20240219 -35.69 1873 20241206 11.59 2465 -15.21 20250217 1998 4.60 20250210 3210 -34.89 20240312 1873 11.59 20241206 0.30 N 066900 500 113 억 50976 N N 0 N 00 N
5 20250228 130642 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 45 2 2.18 5767550 2741 35.42 2060 2130 2060 2675 1445 2060 2104.18 0.22 0 -654 2290 2175 2115 2000 1940 2145 1970 114 615 500 1440 5 1 22744503 479 -9.98 0.38 12 0.01 -211.00 5516.00 3250 20240219 -35.23 1873 20241206 12.39 2465 -14.60 20250217 1998 5.36 20250210 3210 -34.42 20240312 1873 12.39 20241206 0.30 N 066900 500 113 억 50976 N N 0 N 00 N
6 20250228 120640 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 70 2 3.40 5499820 2615 33.79 2060 2130 2060 2675 1445 2060 2103.18 0.22 0 -633 2290 2175 2115 2000 1940 2145 1970 114 615 500 1440 5 1 22744503 484 -10.09 0.39 12 0.01 -211.00 5516.00 3250 20240219 -34.46 1873 20241206 13.72 2465 -13.59 20250217 1998 6.61 20250210 3210 -33.64 20240312 1873 13.72 20241206 0.30 N 066900 500 113 억 50976 N N 0 N 00 N
7 20250228 110640 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 50 2 2.43 2459740 1177 15.21 2060 2115 2060 2675 1445 2060 2089.84 0.22 0 -556 2290 2175 2115 2000 1940 2145 1970 114 615 500 1440 5 1 22744503 480 -10.00 0.38 12 0.01 -211.00 5516.00 3250 20240219 -35.08 1873 20241206 12.65 2465 -14.40 20250217 1998 5.61 20250210 3210 -34.27 20240312 1873 12.65 20241206 0.30 N 066900 500 113 억 50976 N N 0 N 00 N
8 20250228 100639 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 35 2 1.70 201020 97 1.25 2060 2095 2060 2675 1445 2060 2072.37 0.22 0 -24 2290 2175 2115 2000 1940 2145 1970 114 615 500 1440 5 1 22744503 476 -9.93 0.38 12 0.00 -211.00 5516.00 3250 20240219 -35.54 1873 20241206 11.85 2465 -15.01 20250217 1998 4.85 20250210 3210 -34.74 20240312 1873 11.85 20241206 0.30 N 066900 500 113 억 50976 N N 0 N 00 N
9 20250228 090642 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 0 3 0.00 88580 43 0.56 2060 2060 2060 2675 1445 2060 2060.00 0.22 0 -6 2290 2175 2115 2000 1940 2145 1970 114 615 500 1440 5 1 22744503 469 -9.76 0.37 12 0.00 -211.00 5516.00 3250 20240219 -36.62 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 50976 N N 0 N 00 N
10 20250227 160636 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 -5 5 -0.24 16292910 7738 26.95 2085 2230 2055 2680 1450 2065 2105.57 0.22 0 1050 2235 2150 2090 2005 1945 2120 1975 114 615 500 1440 5 1 22744503 469 -9.76 0.37 12 0.03 -211.00 5516.00 3250 20240219 -36.62 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 49926 N N 0 N 00 N
11 20250227 150634 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 -5 5 -0.24 15361495 7286 25.38 2085 2230 2055 2680 1450 2065 2108.36 0.22 0 1047 2235 2150 2090 2005 1945 2120 1975 114 615 500 1440 5 1 22744503 469 -9.76 0.37 12 0.03 -211.00 5516.00 3250 20240219 -36.62 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 49926 N N 0 N 00 N
12 20250227 140636 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 -10 5 -0.48 14101870 6676 23.25 2085 2230 2055 2680 1450 2065 2112.32 0.22 0 443 2235 2150 2090 2005 1945 2120 1975 114 615 500 1440 5 1 22744503 467 -9.74 0.37 12 0.03 -211.00 5516.00 3250 20240219 -36.77 1873 20241206 9.72 2465 -16.63 20250217 1998 2.85 20250210 3210 -35.98 20240312 1873 9.72 20241206 0.30 N 066900 500 113 억 49926 N N 0 N 00 N