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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,40,2,0.72,246023410,44481,94.44,5530,5580,5480,7180,3880,5530,5530.98,2.90,0,-2634,5603,5566,5523,5486,5443,5585,5505,64,1650,500,4090,10,1,12800000,713,11.88,0.67,12,0.35,469.00,8283.00,6430,20241216,-13.37,4470,20240805,24.61,5890,-5.43,20250113,5210,6.91,20250203,6430,-13.37,20241216,4470,24.61,20240805,2.07,N,066130,500,64 억,,371033,N,N,0,N,00,N
20250219,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,40,2,0.72,231686410,41907,88.97,5530,5580,5480,7180,3880,5530,5528.58,2.90,0,-2621,5603,5566,5523,5486,5443,5585,5505,64,1650,500,4090,10,1,12800000,713,11.88,0.67,12,0.33,469.00,8283.00,6430,20241216,-13.37,4470,20240805,24.61,5890,-5.43,20250113,5210,6.91,20250203,6430,-13.37,20241216,4470,24.61,20240805,2.07,N,066130,500,64 억,,371033,N,N,0,N,00,N
20250219,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,201476540,36468,77.42,5530,5580,5480,7180,3880,5530,5524.75,2.90,0,-4768,5603,5566,5523,5486,5443,5585,5505,64,1650,500,4090,10,1,12800000,709,11.81,0.67,12,0.28,469.00,8283.00,6430,20241216,-13.84,4470,20240805,23.94,5890,-5.94,20250113,5210,6.33,20250203,6430,-13.84,20241216,4470,23.94,20240805,2.07,N,066130,500,64 억,,371033,N,N,0,N,00,N
20250219,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,163138260,29559,62.76,5530,5580,5480,7180,3880,5530,5519.07,2.90,0,-5387,5603,5566,5523,5486,5443,5585,5505,64,1650,500,4090,10,1,12800000,709,11.81,0.67,12,0.23,469.00,8283.00,6430,20241216,-13.84,4470,20240805,23.94,5890,-5.94,20250113,5210,6.33,20250203,6430,-13.84,20241216,4470,23.94,20240805,2.07,N,066130,500,64 억,,371033,N,N,0,N,00,N
20250219,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-20,5,-0.36,109980250,19957,42.37,5530,5540,5480,7180,3880,5530,5510.86,2.90,0,-9177,5603,5566,5523,5486,5443,5585,5505,64,1650,500,4090,10,1,12800000,705,11.75,0.67,12,0.16,469.00,8283.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,5210,5.76,20250203,6430,-14.31,20241216,4470,23.27,20240805,2.07,N,066130,500,64 억,,371033,N,N,0,N,00,N
20250219,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-20,5,-0.36,91301210,16573,35.19,5530,5540,5480,7180,3880,5530,5509.03,2.90,0,-9485,5603,5566,5523,5486,5443,5585,5505,64,1650,500,4090,10,1,12800000,705,11.75,0.67,12,0.13,469.00,8283.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,5210,5.76,20250203,6430,-14.31,20241216,4470,23.27,20240805,2.07,N,066130,500,64 억,,371033,N,N,0,N,00,N
20250219,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-30,5,-0.54,54658910,9921,21.06,5530,5540,5480,7180,3880,5530,5509.42,2.90,0,-7647,5603,5566,5523,5486,5443,5585,5505,64,1650,500,4090,10,1,12800000,704,11.73,0.66,12,0.08,469.00,8283.00,6430,20241216,-14.46,4470,20240805,23.04,5890,-6.62,20250113,5210,5.57,20250203,6430,-14.46,20241216,4470,23.04,20240805,2.07,N,066130,500,64 억,,371033,N,N,0,N,00,N
20250219,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-20,5,-0.36,5919440,1074,2.28,5530,5530,5490,7180,3880,5530,5511.58,2.90,0,-718,5603,5566,5523,5486,5443,5585,5505,64,1650,500,4090,10,1,12800000,705,11.75,0.67,12,0.01,469.00,8283.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,5210,5.76,20250203,6430,-14.31,20241216,4470,23.27,20240805,2.07,N,066130,500,64 억,,371033,N,N,0,N,00,N
20250218,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,0,3,0.00,259189020,46936,169.70,5510,5560,5480,7180,3880,5530,5522.17,2.92,0,-1766,5610,5570,5510,5470,5410,5590,5490,64,1650,500,4090,10,1,12800000,708,11.79,0.67,12,0.37,469.00,8283.00,6430,20241216,-14.00,4470,20240805,23.71,5890,-6.11,20250113,5210,6.14,20250203,6430,-14.00,20241216,4470,23.71,20240805,2.04,N,066130,500,64 억,,373713,N,N,0,N,00,N
20250218,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-30,5,-0.54,226952630,41081,148.53,5510,5560,5480,7180,3880,5530,5524.52,2.92,0,-1111,5610,5570,5510,5470,5410,5590,5490,64,1650,500,4090,10,1,12800000,704,11.73,0.66,12,0.32,469.00,8283.00,6430,20241216,-14.46,4470,20240805,23.04,5890,-6.62,20250113,5210,5.57,20250203,6430,-14.46,20241216,4470,23.04,20240805,2.04,N,066130,500,64 억,,373713,N,N,0,N,00,N
20250218,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,20,2,0.36,206454240,37365,135.10,5510,5560,5480,7180,3880,5530,5525.34,2.92,0,-1357,5610,5570,5510,5470,5410,5590,5490,64,1650,500,4090,10,1,12800000,710,11.83,0.67,12,0.29,469.00,8283.00,6430,20241216,-13.69,4470,20240805,24.16,5890,-5.77,20250113,5210,6.53,20250203,6430,-13.69,20241216,4470,24.16,20240805,2.04,N,066130,500,64 억,,373713,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 20250219 160614 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 40 2 0.72 246023410 44481 94.44 5530 5580 5480 7180 3880 5530 5530.98 2.90 0 -2634 5603 5566 5523 5486 5443 5585 5505 64 1650 500 4090 10 1 12800000 713 11.88 0.67 12 0.35 469.00 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 2.07 N 066130 500 64 억 371033 N N 0 N 00 N
3 20250219 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 40 2 0.72 231686410 41907 88.97 5530 5580 5480 7180 3880 5530 5528.58 2.90 0 -2621 5603 5566 5523 5486 5443 5585 5505 64 1650 500 4090 10 1 12800000 713 11.88 0.67 12 0.33 469.00 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 2.07 N 066130 500 64 억 371033 N N 0 N 00 N
4 20250219 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 10 2 0.18 201476540 36468 77.42 5530 5580 5480 7180 3880 5530 5524.75 2.90 0 -4768 5603 5566 5523 5486 5443 5585 5505 64 1650 500 4090 10 1 12800000 709 11.81 0.67 12 0.28 469.00 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 2.07 N 066130 500 64 억 371033 N N 0 N 00 N
5 20250219 130614 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 10 2 0.18 163138260 29559 62.76 5530 5580 5480 7180 3880 5530 5519.07 2.90 0 -5387 5603 5566 5523 5486 5443 5585 5505 64 1650 500 4090 10 1 12800000 709 11.81 0.67 12 0.23 469.00 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 2.07 N 066130 500 64 억 371033 N N 0 N 00 N
6 20250219 120613 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -20 5 -0.36 109980250 19957 42.37 5530 5540 5480 7180 3880 5530 5510.86 2.90 0 -9177 5603 5566 5523 5486 5443 5585 5505 64 1650 500 4090 10 1 12800000 705 11.75 0.67 12 0.16 469.00 8283.00 6430 20241216 -14.31 4470 20240805 23.27 5890 -6.45 20250113 5210 5.76 20250203 6430 -14.31 20241216 4470 23.27 20240805 2.07 N 066130 500 64 억 371033 N N 0 N 00 N
7 20250219 110614 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -20 5 -0.36 91301210 16573 35.19 5530 5540 5480 7180 3880 5530 5509.03 2.90 0 -9485 5603 5566 5523 5486 5443 5585 5505 64 1650 500 4090 10 1 12800000 705 11.75 0.67 12 0.13 469.00 8283.00 6430 20241216 -14.31 4470 20240805 23.27 5890 -6.45 20250113 5210 5.76 20250203 6430 -14.31 20241216 4470 23.27 20240805 2.07 N 066130 500 64 억 371033 N N 0 N 00 N
8 20250219 100613 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 -30 5 -0.54 54658910 9921 21.06 5530 5540 5480 7180 3880 5530 5509.42 2.90 0 -7647 5603 5566 5523 5486 5443 5585 5505 64 1650 500 4090 10 1 12800000 704 11.73 0.66 12 0.08 469.00 8283.00 6430 20241216 -14.46 4470 20240805 23.04 5890 -6.62 20250113 5210 5.57 20250203 6430 -14.46 20241216 4470 23.04 20240805 2.07 N 066130 500 64 억 371033 N N 0 N 00 N
9 20250219 090615 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -20 5 -0.36 5919440 1074 2.28 5530 5530 5490 7180 3880 5530 5511.58 2.90 0 -718 5603 5566 5523 5486 5443 5585 5505 64 1650 500 4090 10 1 12800000 705 11.75 0.67 12 0.01 469.00 8283.00 6430 20241216 -14.31 4470 20240805 23.27 5890 -6.45 20250113 5210 5.76 20250203 6430 -14.31 20241216 4470 23.27 20240805 2.07 N 066130 500 64 억 371033 N N 0 N 00 N
10 20250218 160612 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 0 3 0.00 259189020 46936 169.70 5510 5560 5480 7180 3880 5530 5522.17 2.92 0 -1766 5610 5570 5510 5470 5410 5590 5490 64 1650 500 4090 10 1 12800000 708 11.79 0.67 12 0.37 469.00 8283.00 6430 20241216 -14.00 4470 20240805 23.71 5890 -6.11 20250113 5210 6.14 20250203 6430 -14.00 20241216 4470 23.71 20240805 2.04 N 066130 500 64 억 373713 N N 0 N 00 N
11 20250218 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 -30 5 -0.54 226952630 41081 148.53 5510 5560 5480 7180 3880 5530 5524.52 2.92 0 -1111 5610 5570 5510 5470 5410 5590 5490 64 1650 500 4090 10 1 12800000 704 11.73 0.66 12 0.32 469.00 8283.00 6430 20241216 -14.46 4470 20240805 23.04 5890 -6.62 20250113 5210 5.57 20250203 6430 -14.46 20241216 4470 23.04 20240805 2.04 N 066130 500 64 억 373713 N N 0 N 00 N
12 20250218 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 20 2 0.36 206454240 37365 135.10 5510 5560 5480 7180 3880 5530 5525.34 2.92 0 -1357 5610 5570 5510 5470 5410 5590 5490 64 1650 500 4090 10 1 12800000 710 11.83 0.67 12 0.29 469.00 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 2.04 N 066130 500 64 억 373713 N N 0 N 00 N