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
066670/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
20250221,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,15,2,0.49,44407350,14637,58.37,3040,3070,3020,3950,2130,3040,3033.90,0.46,0,910,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,571,15.67,0.33,12,0.08,195.00,9264.00,6070,20240226,-49.67,2545,20241209,20.04,3190,-4.23,20250214,2840,7.57,20250103,6070,-49.67,20240226,2545,20.04,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N
20250221,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,10,2,0.33,18741845,6167,24.59,3040,3070,3025,3950,2130,3040,3039.05,0.46,0,689,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,570,15.64,0.33,12,0.03,195.00,9264.00,6070,20240226,-49.75,2545,20241209,19.84,3190,-4.39,20250214,2840,7.39,20250103,6070,-49.75,20240226,2545,19.84,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N
20250221,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,16609505,5467,21.80,3040,3070,3025,3950,2130,3040,3038.14,0.46,0,608,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,568,15.59,0.33,12,0.03,195.00,9264.00,6070,20240226,-49.92,2545,20241209,19.45,3190,-4.70,20250214,2840,7.04,20250103,6070,-49.92,20240226,2545,19.45,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N
20250221,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,5,2,0.16,10352970,3405,13.58,3040,3070,3025,3950,2130,3040,3040.52,0.46,0,288,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,569,15.62,0.33,12,0.02,195.00,9264.00,6070,20240226,-49.84,2545,20241209,19.65,3190,-4.55,20250214,2840,7.22,20250103,6070,-49.84,20240226,2545,19.65,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N
20250221,120622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,15,2,0.49,8967495,2950,11.76,3040,3070,3025,3950,2130,3040,3039.83,0.46,0,102,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,571,15.67,0.33,12,0.02,195.00,9264.00,6070,20240226,-49.67,2545,20241209,20.04,3190,-4.23,20250214,2840,7.57,20250103,6070,-49.67,20240226,2545,20.04,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N
20250221,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,5033215,1659,6.62,3040,3040,3025,3950,2130,3040,3033.88,0.46,0,14,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,568,15.59,0.33,12,0.01,195.00,9264.00,6070,20240226,-49.92,2545,20241209,19.45,3190,-4.70,20250214,2840,7.04,20250103,6070,-49.92,20240226,2545,19.45,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N
20250221,100621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-5,5,-0.16,1212100,400,1.60,3040,3040,3025,3950,2130,3040,3030.25,0.46,0,0,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,567,15.56,0.33,12,0.00,195.00,9264.00,6070,20240226,-50.00,2545,20241209,19.25,3190,-4.86,20250214,2840,6.87,20250103,6070,-50.00,20240226,2545,19.25,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N
20250221,090622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,231040,76,0.30,3040,3040,3040,3950,2130,3040,3040.00,0.46,0,0,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,568,15.59,0.33,12,0.00,195.00,9264.00,6070,20240226,-49.92,2545,20241209,19.45,3190,-4.70,20250214,2840,7.04,20250103,6070,-49.92,20240226,2545,19.45,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N
20250220,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-10,5,-0.33,76075855,25024,88.59,3020,3075,3020,3965,2135,3050,3040.11,0.45,0,1757,3110,3080,3040,3010,2970,3060,2990,93,915,500,2130,5,1,18691918,568,15.59,0.33,12,0.13,195.00,9264.00,6070,20240226,-49.92,2545,20241209,19.45,3190,-4.70,20250214,2840,7.04,20250103,6070,-49.92,20240226,2545,19.45,20241209,2.49,N,066670,500,93 억,,83683,N,N,0,N,00,N
20250220,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-10,5,-0.33,54612360,17945,63.53,3020,3075,3020,3965,2135,3050,3043.32,0.45,0,1994,3110,3080,3040,3010,2970,3060,2990,93,915,500,2130,5,1,18691918,568,15.59,0.33,12,0.10,195.00,9264.00,6070,20240226,-49.92,2545,20241209,19.45,3190,-4.70,20250214,2840,7.04,20250103,6070,-49.92,20240226,2545,19.45,20241209,2.49,N,066670,500,93 억,,83683,N,N,0,N,00,N
20250220,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,0,3,0.00,48613400,15970,56.54,3020,3075,3020,3965,2135,3050,3044.04,0.45,0,1631,3110,3080,3040,3010,2970,3060,2990,93,915,500,2130,5,1,18691918,570,15.64,0.33,12,0.09,195.00,9264.00,6070,20240226,-49.75,2545,20241209,19.84,3190,-4.39,20250214,2840,7.39,20250103,6070,-49.75,20240226,2545,19.84,20241209,2.49,N,066670,500,93 억,,83683,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 160620 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 15 2 0.49 44407350 14637 58.37 3040 3070 3020 3950 2130 3040 3033.90 0.46 0 910 3100 3070 3045 3015 2990 3085 3030 93 910 500 2120 5 1 18691918 571 15.67 0.33 12 0.08 195.00 9264.00 6070 20240226 -49.67 2545 20241209 20.04 3190 -4.23 20250214 2840 7.57 20250103 6070 -49.67 20240226 2545 20.04 20241209 2.49 N 066670 500 93 억 85440 N N 0 N 00 N
3 20250221 150623 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 10 2 0.33 18741845 6167 24.59 3040 3070 3025 3950 2130 3040 3039.05 0.46 0 689 3100 3070 3045 3015 2990 3085 3030 93 910 500 2120 5 1 18691918 570 15.64 0.33 12 0.03 195.00 9264.00 6070 20240226 -49.75 2545 20241209 19.84 3190 -4.39 20250214 2840 7.39 20250103 6070 -49.75 20240226 2545 19.84 20241209 2.49 N 066670 500 93 억 85440 N N 0 N 00 N
4 20250221 140622 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 0 3 0.00 16609505 5467 21.80 3040 3070 3025 3950 2130 3040 3038.14 0.46 0 608 3100 3070 3045 3015 2990 3085 3030 93 910 500 2120 5 1 18691918 568 15.59 0.33 12 0.03 195.00 9264.00 6070 20240226 -49.92 2545 20241209 19.45 3190 -4.70 20250214 2840 7.04 20250103 6070 -49.92 20240226 2545 19.45 20241209 2.49 N 066670 500 93 억 85440 N N 0 N 00 N
5 20250221 130621 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 5 2 0.16 10352970 3405 13.58 3040 3070 3025 3950 2130 3040 3040.52 0.46 0 288 3100 3070 3045 3015 2990 3085 3030 93 910 500 2120 5 1 18691918 569 15.62 0.33 12 0.02 195.00 9264.00 6070 20240226 -49.84 2545 20241209 19.65 3190 -4.55 20250214 2840 7.22 20250103 6070 -49.84 20240226 2545 19.65 20241209 2.49 N 066670 500 93 억 85440 N N 0 N 00 N
6 20250221 120622 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 15 2 0.49 8967495 2950 11.76 3040 3070 3025 3950 2130 3040 3039.83 0.46 0 102 3100 3070 3045 3015 2990 3085 3030 93 910 500 2120 5 1 18691918 571 15.67 0.33 12 0.02 195.00 9264.00 6070 20240226 -49.67 2545 20241209 20.04 3190 -4.23 20250214 2840 7.57 20250103 6070 -49.67 20240226 2545 20.04 20241209 2.49 N 066670 500 93 억 85440 N N 0 N 00 N
7 20250221 110619 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 0 3 0.00 5033215 1659 6.62 3040 3040 3025 3950 2130 3040 3033.88 0.46 0 14 3100 3070 3045 3015 2990 3085 3030 93 910 500 2120 5 1 18691918 568 15.59 0.33 12 0.01 195.00 9264.00 6070 20240226 -49.92 2545 20241209 19.45 3190 -4.70 20250214 2840 7.04 20250103 6070 -49.92 20240226 2545 19.45 20241209 2.49 N 066670 500 93 억 85440 N N 0 N 00 N
8 20250221 100621 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -5 5 -0.16 1212100 400 1.60 3040 3040 3025 3950 2130 3040 3030.25 0.46 0 0 3100 3070 3045 3015 2990 3085 3030 93 910 500 2120 5 1 18691918 567 15.56 0.33 12 0.00 195.00 9264.00 6070 20240226 -50.00 2545 20241209 19.25 3190 -4.86 20250214 2840 6.87 20250103 6070 -50.00 20240226 2545 19.25 20241209 2.49 N 066670 500 93 억 85440 N N 0 N 00 N
9 20250221 090622 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 0 3 0.00 231040 76 0.30 3040 3040 3040 3950 2130 3040 3040.00 0.46 0 0 3100 3070 3045 3015 2990 3085 3030 93 910 500 2120 5 1 18691918 568 15.59 0.33 12 0.00 195.00 9264.00 6070 20240226 -49.92 2545 20241209 19.45 3190 -4.70 20250214 2840 7.04 20250103 6070 -49.92 20240226 2545 19.45 20241209 2.49 N 066670 500 93 억 85440 N N 0 N 00 N
10 20250220 160618 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -10 5 -0.33 76075855 25024 88.59 3020 3075 3020 3965 2135 3050 3040.11 0.45 0 1757 3110 3080 3040 3010 2970 3060 2990 93 915 500 2130 5 1 18691918 568 15.59 0.33 12 0.13 195.00 9264.00 6070 20240226 -49.92 2545 20241209 19.45 3190 -4.70 20250214 2840 7.04 20250103 6070 -49.92 20240226 2545 19.45 20241209 2.49 N 066670 500 93 억 83683 N N 0 N 00 N
11 20250220 150619 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -10 5 -0.33 54612360 17945 63.53 3020 3075 3020 3965 2135 3050 3043.32 0.45 0 1994 3110 3080 3040 3010 2970 3060 2990 93 915 500 2130 5 1 18691918 568 15.59 0.33 12 0.10 195.00 9264.00 6070 20240226 -49.92 2545 20241209 19.45 3190 -4.70 20250214 2840 7.04 20250103 6070 -49.92 20240226 2545 19.45 20241209 2.49 N 066670 500 93 억 83683 N N 0 N 00 N
12 20250220 140620 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 0 3 0.00 48613400 15970 56.54 3020 3075 3020 3965 2135 3050 3044.04 0.45 0 1631 3110 3080 3040 3010 2970 3060 2990 93 915 500 2130 5 1 18691918 570 15.64 0.33 12 0.09 195.00 9264.00 6070 20240226 -49.75 2545 20241209 19.84 3190 -4.39 20250214 2840 7.39 20250103 6070 -49.75 20240226 2545 19.84 20241209 2.49 N 066670 500 93 억 83683 N N 0 N 00 N