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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066130/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
20250221,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,207496070,37258,95.99,5540,5600,5520,7210,3890,5550,5569.14,2.88,0,7853,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,714,11.90,0.67,12,0.29,469.00,8283.00,6430,20241216,-13.22,4470,20240805,24.83,5890,-5.26,20250113,5210,7.10,20250203,6430,-13.22,20241216,4470,24.83,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N
20250221,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,10,2,0.18,198932170,35719,92.03,5540,5600,5520,7210,3890,5550,5569.37,2.88,0,7896,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,712,11.86,0.67,12,0.28,469.00,8283.00,6430,20241216,-13.53,4470,20240805,24.38,5890,-5.60,20250113,5210,6.72,20250203,6430,-13.53,20241216,4470,24.38,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N
20250221,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,189236460,33977,87.54,5540,5600,5520,7210,3890,5550,5569.55,2.88,0,7315,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,714,11.90,0.67,12,0.27,469.00,8283.00,6430,20241216,-13.22,4470,20240805,24.83,5890,-5.26,20250113,5210,7.10,20250203,6430,-13.22,20241216,4470,24.83,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N
20250221,130619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,151457510,27184,70.04,5540,5600,5520,7210,3890,5550,5571.57,2.88,0,6627,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,714,11.90,0.67,12,0.21,469.00,8283.00,6430,20241216,-13.22,4470,20240805,24.83,5890,-5.26,20250113,5210,7.10,20250203,6430,-13.22,20241216,4470,24.83,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N
20250221,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,131580740,23633,60.89,5540,5600,5520,7210,3890,5550,5567.67,2.88,0,6774,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,714,11.90,0.67,12,0.18,469.00,8283.00,6430,20241216,-13.22,4470,20240805,24.83,5890,-5.26,20250113,5210,7.10,20250203,6430,-13.22,20241216,4470,24.83,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N
20250221,110617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,20,2,0.36,57268800,10312,26.57,5540,5590,5520,7210,3890,5550,5553.61,2.88,0,1500,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,713,11.88,0.67,12,0.08,469.00,8283.00,6430,20241216,-13.37,4470,20240805,24.61,5890,-5.43,20250113,5210,6.91,20250203,6430,-13.37,20241216,4470,24.61,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N
20250221,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,20,2,0.36,41816090,7537,19.42,5540,5570,5520,7210,3890,5550,5548.11,2.88,0,1783,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,713,11.88,0.67,12,0.06,469.00,8283.00,6430,20241216,-13.37,4470,20240805,24.61,5890,-5.43,20250113,5210,6.91,20250203,6430,-13.37,20241216,4470,24.61,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N
20250221,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-10,5,-0.18,16347460,2951,7.60,5540,5570,5530,7210,3890,5550,5539.63,2.88,0,1692,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,709,11.81,0.67,12,0.02,469.00,8283.00,6430,20241216,-13.84,4470,20240805,23.94,5890,-5.94,20250113,5210,6.33,20250203,6430,-13.84,20241216,4470,23.94,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N
20250220,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-20,5,-0.36,213561420,38525,86.55,5570,5580,5500,7240,3900,5570,5543.45,2.87,0,1292,5643,5606,5543,5506,5443,5625,5525,64,1670,500,4120,10,1,12800000,710,11.83,0.67,12,0.30,469.00,8283.00,6430,20241216,-13.69,4470,20240805,24.16,5890,-5.77,20250113,5210,6.53,20250203,6430,-13.69,20241216,4470,24.16,20240805,2.05,N,066130,500,64 억,,366974,N,N,0,N,00,N
20250220,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-10,5,-0.18,203297370,36678,82.40,5570,5580,5500,7240,3900,5570,5542.76,2.87,0,2315,5643,5606,5543,5506,5443,5625,5525,64,1670,500,4120,10,1,12800000,712,11.86,0.67,12,0.29,469.00,8283.00,6430,20241216,-13.53,4470,20240805,24.38,5890,-5.60,20250113,5210,6.72,20250203,6430,-13.53,20241216,4470,24.38,20240805,2.05,N,066130,500,64 억,,366974,N,N,0,N,00,N
20250220,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-10,5,-0.18,139097800,25100,56.39,5570,5580,5500,7240,3900,5570,5541.75,2.87,0,3970,5643,5606,5543,5506,5443,5625,5525,64,1670,500,4120,10,1,12800000,712,11.86,0.67,12,0.20,469.00,8283.00,6430,20241216,-13.53,4470,20240805,24.38,5890,-5.60,20250113,5210,6.72,20250203,6430,-13.53,20241216,4470,24.38,20240805,2.05,N,066130,500,64 억,,366974,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 20250221 160618 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 30 2 0.54 207496070 37258 95.99 5540 5600 5520 7210 3890 5550 5569.14 2.88 0 7853 5623 5586 5543 5506 5463 5565 5485 64 1660 500 4100 10 1 12800000 714 11.90 0.67 12 0.29 469.00 8283.00 6430 20241216 -13.22 4470 20240805 24.83 5890 -5.26 20250113 5210 7.10 20250203 6430 -13.22 20241216 4470 24.83 20240805 1.99 N 066130 500 64 억 368571 N N 0 N 00 N
3 20250221 150621 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 10 2 0.18 198932170 35719 92.03 5540 5600 5520 7210 3890 5550 5569.37 2.88 0 7896 5623 5586 5543 5506 5463 5565 5485 64 1660 500 4100 10 1 12800000 712 11.86 0.67 12 0.28 469.00 8283.00 6430 20241216 -13.53 4470 20240805 24.38 5890 -5.60 20250113 5210 6.72 20250203 6430 -13.53 20241216 4470 24.38 20240805 1.99 N 066130 500 64 억 368571 N N 0 N 00 N
4 20250221 140620 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 30 2 0.54 189236460 33977 87.54 5540 5600 5520 7210 3890 5550 5569.55 2.88 0 7315 5623 5586 5543 5506 5463 5565 5485 64 1660 500 4100 10 1 12800000 714 11.90 0.67 12 0.27 469.00 8283.00 6430 20241216 -13.22 4470 20240805 24.83 5890 -5.26 20250113 5210 7.10 20250203 6430 -13.22 20241216 4470 24.83 20240805 1.99 N 066130 500 64 억 368571 N N 0 N 00 N
5 20250221 130619 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 30 2 0.54 151457510 27184 70.04 5540 5600 5520 7210 3890 5550 5571.57 2.88 0 6627 5623 5586 5543 5506 5463 5565 5485 64 1660 500 4100 10 1 12800000 714 11.90 0.67 12 0.21 469.00 8283.00 6430 20241216 -13.22 4470 20240805 24.83 5890 -5.26 20250113 5210 7.10 20250203 6430 -13.22 20241216 4470 24.83 20240805 1.99 N 066130 500 64 억 368571 N N 0 N 00 N
6 20250221 120620 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 30 2 0.54 131580740 23633 60.89 5540 5600 5520 7210 3890 5550 5567.67 2.88 0 6774 5623 5586 5543 5506 5463 5565 5485 64 1660 500 4100 10 1 12800000 714 11.90 0.67 12 0.18 469.00 8283.00 6430 20241216 -13.22 4470 20240805 24.83 5890 -5.26 20250113 5210 7.10 20250203 6430 -13.22 20241216 4470 24.83 20240805 1.99 N 066130 500 64 억 368571 N N 0 N 00 N
7 20250221 110617 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 20 2 0.36 57268800 10312 26.57 5540 5590 5520 7210 3890 5550 5553.61 2.88 0 1500 5623 5586 5543 5506 5463 5565 5485 64 1660 500 4100 10 1 12800000 713 11.88 0.67 12 0.08 469.00 8283.00 6430 20241216 -13.37 4470 20240805 24.61 5890 -5.43 20250113 5210 6.91 20250203 6430 -13.37 20241216 4470 24.61 20240805 1.99 N 066130 500 64 억 368571 N N 0 N 00 N
8 20250221 100618 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 20 2 0.36 41816090 7537 19.42 5540 5570 5520 7210 3890 5550 5548.11 2.88 0 1783 5623 5586 5543 5506 5463 5565 5485 64 1660 500 4100 10 1 12800000 713 11.88 0.67 12 0.06 469.00 8283.00 6430 20241216 -13.37 4470 20240805 24.61 5890 -5.43 20250113 5210 6.91 20250203 6430 -13.37 20241216 4470 24.61 20240805 1.99 N 066130 500 64 억 368571 N N 0 N 00 N
9 20250221 090619 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -10 5 -0.18 16347460 2951 7.60 5540 5570 5530 7210 3890 5550 5539.63 2.88 0 1692 5623 5586 5543 5506 5463 5565 5485 64 1660 500 4100 10 1 12800000 709 11.81 0.67 12 0.02 469.00 8283.00 6430 20241216 -13.84 4470 20240805 23.94 5890 -5.94 20250113 5210 6.33 20250203 6430 -13.84 20241216 4470 23.94 20240805 1.99 N 066130 500 64 억 368571 N N 0 N 00 N
10 20250220 160615 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 -20 5 -0.36 213561420 38525 86.55 5570 5580 5500 7240 3900 5570 5543.45 2.87 0 1292 5643 5606 5543 5506 5443 5625 5525 64 1670 500 4120 10 1 12800000 710 11.83 0.67 12 0.30 469.00 8283.00 6430 20241216 -13.69 4470 20240805 24.16 5890 -5.77 20250113 5210 6.53 20250203 6430 -13.69 20241216 4470 24.16 20240805 2.05 N 066130 500 64 억 366974 N N 0 N 00 N
11 20250220 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 -10 5 -0.18 203297370 36678 82.40 5570 5580 5500 7240 3900 5570 5542.76 2.87 0 2315 5643 5606 5543 5506 5443 5625 5525 64 1670 500 4120 10 1 12800000 712 11.86 0.67 12 0.29 469.00 8283.00 6430 20241216 -13.53 4470 20240805 24.38 5890 -5.60 20250113 5210 6.72 20250203 6430 -13.53 20241216 4470 24.38 20240805 2.05 N 066130 500 64 억 366974 N N 0 N 00 N
12 20250220 140618 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 -10 5 -0.18 139097800 25100 56.39 5570 5580 5500 7240 3900 5570 5541.75 2.87 0 3970 5643 5606 5543 5506 5443 5625 5525 64 1670 500 4120 10 1 12800000 712 11.86 0.67 12 0.20 469.00 8283.00 6430 20241216 -13.53 4470 20240805 24.38 5890 -5.60 20250113 5210 6.72 20250203 6430 -13.53 20241216 4470 24.38 20240805 2.05 N 066130 500 64 억 366974 N N 0 N 00 N