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
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
20250221,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,25,2,1.13,14019645,6307,430.81,2220,2360,2185,2865,1545,2205,2222.87,0.22,0,-968,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,507,-10.57,0.40,12,0.03,-211.00,5516.00,3310,20240208,-32.63,1873,20241206,19.06,2465,-9.53,20250217,1998,11.61,20250210,3225,-30.85,20240223,1873,19.06,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N
20250221,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-5,5,-0.23,12642225,5688,388.52,2220,2360,2185,2865,1545,2205,2222.61,0.22,0,-852,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,500,-10.43,0.40,12,0.03,-211.00,5516.00,3310,20240208,-33.53,1873,20241206,17.46,2465,-10.75,20250217,1998,10.11,20250210,3225,-31.78,20240223,1873,17.46,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N
20250221,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-20,5,-0.91,11390425,5119,349.66,2220,2360,2185,2865,1545,2205,2225.13,0.22,0,-317,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,497,-10.36,0.40,12,0.02,-211.00,5516.00,3310,20240208,-33.99,1873,20241206,16.66,2465,-11.36,20250217,1998,9.36,20250210,3225,-32.25,20240223,1873,16.66,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N
20250221,130622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-20,5,-0.91,11381685,5115,349.39,2220,2360,2185,2865,1545,2205,2225.16,0.22,0,-317,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,497,-10.36,0.40,12,0.02,-211.00,5516.00,3310,20240208,-33.99,1873,20241206,16.66,2465,-11.36,20250217,1998,9.36,20250210,3225,-32.25,20240223,1873,16.66,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N
20250221,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-20,5,-0.91,11381685,5115,349.39,2220,2360,2185,2865,1545,2205,2225.16,0.22,0,-317,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,497,-10.36,0.40,12,0.02,-211.00,5516.00,3310,20240208,-33.99,1873,20241206,16.66,2465,-11.36,20250217,1998,9.36,20250210,3225,-32.25,20240223,1873,16.66,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N
20250221,110620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-15,5,-0.68,10675265,4793,327.39,2220,2360,2190,2865,1545,2205,2227.26,0.22,0,-438,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,498,-10.38,0.40,12,0.02,-211.00,5516.00,3310,20240208,-33.84,1873,20241206,16.92,2465,-11.16,20250217,1998,9.61,20250210,3225,-32.09,20240223,1873,16.92,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N
20250221,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,10,2,0.45,7718225,3446,235.38,2220,2360,2190,2865,1545,2205,2239.76,0.22,0,-342,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,504,-10.50,0.40,12,0.02,-211.00,5516.00,3310,20240208,-33.08,1873,20241206,18.26,2465,-10.14,20250217,1998,10.86,20250210,3225,-31.32,20240223,1873,18.26,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N
20250221,090623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,15,2,0.68,259335,117,7.99,2220,2220,2200,2865,1545,2205,2216.54,0.22,0,10,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,505,-10.52,0.40,12,0.00,-211.00,5516.00,3310,20240208,-32.93,1873,20241206,18.53,2465,-9.94,20250217,1998,11.11,20250210,3225,-31.16,20240223,1873,18.53,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N
20250220,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-75,5,-3.29,3271855,1460,23.53,2280,2280,2205,2960,1600,2280,2241.00,0.22,0,-178,2433,2356,2308,2231,2183,2332,2207,114,680,500,1590,5,1,22744503,502,-10.45,0.40,12,0.01,-211.00,5516.00,3310,20240207,-33.38,1873,20241206,17.73,2465,-10.55,20250217,1998,10.36,20250210,3240,-31.94,20240220,1873,17.73,20241206,0.30,N,066900,500,113 억,,49234,N,N,0,N,00,N
20250220,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-40,5,-1.75,2832610,1261,20.33,2280,2280,2240,2960,1600,2280,2246.32,0.22,0,-109,2433,2356,2308,2231,2183,2332,2207,114,680,500,1590,5,1,22744503,509,-10.62,0.41,12,0.01,-211.00,5516.00,3310,20240207,-32.33,1873,20241206,19.59,2465,-9.13,20250217,1998,12.11,20250210,3240,-30.86,20240220,1873,19.59,20241206,0.30,N,066900,500,113 억,,49234,N,N,0,N,00,N
20250220,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-40,5,-1.75,2832610,1261,20.33,2280,2280,2240,2960,1600,2280,2246.32,0.22,0,-109,2433,2356,2308,2231,2183,2332,2207,114,680,500,1590,5,1,22744503,509,-10.62,0.41,12,0.01,-211.00,5516.00,3310,20240207,-32.33,1873,20241206,19.59,2465,-9.13,20250217,1998,12.11,20250210,3240,-30.86,20240220,1873,19.59,20241206,0.30,N,066900,500,113 억,,49234,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 160621 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 25 2 1.13 14019645 6307 430.81 2220 2360 2185 2865 1545 2205 2222.87 0.22 0 -968 2305 2255 2230 2180 2155 2242 2167 114 660 500 1540 5 1 22744503 507 -10.57 0.40 12 0.03 -211.00 5516.00 3310 20240208 -32.63 1873 20241206 19.06 2465 -9.53 20250217 1998 11.61 20250210 3225 -30.85 20240223 1873 19.06 20241206 0.30 N 066900 500 113 억 49110 N N 0 N 00 N
3 20250221 150624 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 -5 5 -0.23 12642225 5688 388.52 2220 2360 2185 2865 1545 2205 2222.61 0.22 0 -852 2305 2255 2230 2180 2155 2242 2167 114 660 500 1540 5 1 22744503 500 -10.43 0.40 12 0.03 -211.00 5516.00 3310 20240208 -33.53 1873 20241206 17.46 2465 -10.75 20250217 1998 10.11 20250210 3225 -31.78 20240223 1873 17.46 20241206 0.30 N 066900 500 113 억 49110 N N 0 N 00 N
4 20250221 140623 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 -20 5 -0.91 11390425 5119 349.66 2220 2360 2185 2865 1545 2205 2225.13 0.22 0 -317 2305 2255 2230 2180 2155 2242 2167 114 660 500 1540 5 1 22744503 497 -10.36 0.40 12 0.02 -211.00 5516.00 3310 20240208 -33.99 1873 20241206 16.66 2465 -11.36 20250217 1998 9.36 20250210 3225 -32.25 20240223 1873 16.66 20241206 0.30 N 066900 500 113 억 49110 N N 0 N 00 N
5 20250221 130622 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 -20 5 -0.91 11381685 5115 349.39 2220 2360 2185 2865 1545 2205 2225.16 0.22 0 -317 2305 2255 2230 2180 2155 2242 2167 114 660 500 1540 5 1 22744503 497 -10.36 0.40 12 0.02 -211.00 5516.00 3310 20240208 -33.99 1873 20241206 16.66 2465 -11.36 20250217 1998 9.36 20250210 3225 -32.25 20240223 1873 16.66 20241206 0.30 N 066900 500 113 억 49110 N N 0 N 00 N
6 20250221 120623 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 -20 5 -0.91 11381685 5115 349.39 2220 2360 2185 2865 1545 2205 2225.16 0.22 0 -317 2305 2255 2230 2180 2155 2242 2167 114 660 500 1540 5 1 22744503 497 -10.36 0.40 12 0.02 -211.00 5516.00 3310 20240208 -33.99 1873 20241206 16.66 2465 -11.36 20250217 1998 9.36 20250210 3225 -32.25 20240223 1873 16.66 20241206 0.30 N 066900 500 113 억 49110 N N 0 N 00 N
7 20250221 110620 57 100.00 KOSDAQ 전기·전자 N N N N N 2190 -15 5 -0.68 10675265 4793 327.39 2220 2360 2190 2865 1545 2205 2227.26 0.22 0 -438 2305 2255 2230 2180 2155 2242 2167 114 660 500 1540 5 1 22744503 498 -10.38 0.40 12 0.02 -211.00 5516.00 3310 20240208 -33.84 1873 20241206 16.92 2465 -11.16 20250217 1998 9.61 20250210 3225 -32.09 20240223 1873 16.92 20241206 0.30 N 066900 500 113 억 49110 N N 0 N 00 N
8 20250221 100622 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 10 2 0.45 7718225 3446 235.38 2220 2360 2190 2865 1545 2205 2239.76 0.22 0 -342 2305 2255 2230 2180 2155 2242 2167 114 660 500 1540 5 1 22744503 504 -10.50 0.40 12 0.02 -211.00 5516.00 3310 20240208 -33.08 1873 20241206 18.26 2465 -10.14 20250217 1998 10.86 20250210 3225 -31.32 20240223 1873 18.26 20241206 0.30 N 066900 500 113 억 49110 N N 0 N 00 N
9 20250221 090623 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 15 2 0.68 259335 117 7.99 2220 2220 2200 2865 1545 2205 2216.54 0.22 0 10 2305 2255 2230 2180 2155 2242 2167 114 660 500 1540 5 1 22744503 505 -10.52 0.40 12 0.00 -211.00 5516.00 3310 20240208 -32.93 1873 20241206 18.53 2465 -9.94 20250217 1998 11.11 20250210 3225 -31.16 20240223 1873 18.53 20241206 0.30 N 066900 500 113 억 49110 N N 0 N 00 N
10 20250220 160619 57 100.00 KOSDAQ 전기·전자 N N N N N 2205 -75 5 -3.29 3271855 1460 23.53 2280 2280 2205 2960 1600 2280 2241.00 0.22 0 -178 2433 2356 2308 2231 2183 2332 2207 114 680 500 1590 5 1 22744503 502 -10.45 0.40 12 0.01 -211.00 5516.00 3310 20240207 -33.38 1873 20241206 17.73 2465 -10.55 20250217 1998 10.36 20250210 3240 -31.94 20240220 1873 17.73 20241206 0.30 N 066900 500 113 억 49234 N N 0 N 00 N
11 20250220 150620 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 -40 5 -1.75 2832610 1261 20.33 2280 2280 2240 2960 1600 2280 2246.32 0.22 0 -109 2433 2356 2308 2231 2183 2332 2207 114 680 500 1590 5 1 22744503 509 -10.62 0.41 12 0.01 -211.00 5516.00 3310 20240207 -32.33 1873 20241206 19.59 2465 -9.13 20250217 1998 12.11 20250210 3240 -30.86 20240220 1873 19.59 20241206 0.30 N 066900 500 113 억 49234 N N 0 N 00 N
12 20250220 140621 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 -40 5 -1.75 2832610 1261 20.33 2280 2280 2240 2960 1600 2280 2246.32 0.22 0 -109 2433 2356 2308 2231 2183 2332 2207 114 680 500 1590 5 1 22744503 509 -10.62 0.41 12 0.01 -211.00 5516.00 3310 20240207 -32.33 1873 20241206 19.59 2465 -9.13 20250217 1998 12.11 20250210 3240 -30.86 20240220 1873 19.59 20241206 0.30 N 066900 500 113 억 49234 N N 0 N 00 N