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
066310/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,9310,-90,5,-0.96,1155265480,126296,101.24,9230,9340,9000,12220,6580,9400,9142.75,2.43,0,-10255,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,863,31.88,1.03,12,1.36,292.00,9044.00,12440,20250103,-25.16,5500,20241114,69.27,12440,-25.16,20250103,7500,24.13,20250114,12440,-25.16,20250103,5500,69.27,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
20250219,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-180,5,-1.91,1000616940,109648,87.89,9230,9340,9000,12220,6580,9400,9125.47,2.43,0,-11646,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,855,31.58,1.02,12,1.18,292.00,9044.00,12440,20250103,-25.88,5500,20241114,67.64,12440,-25.88,20250103,7500,22.93,20250114,12440,-25.88,20250103,5500,67.64,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
20250219,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-290,5,-3.09,892502040,97874,78.46,9230,9340,9000,12220,6580,9400,9118.60,2.43,0,-14116,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,845,31.20,1.01,12,1.06,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
20250219,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,-260,5,-2.77,809031430,88726,71.12,9230,9340,9000,12220,6580,9400,9118.00,2.43,0,-15928,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,847,31.30,1.01,12,0.96,292.00,9044.00,12440,20250103,-26.53,5500,20241114,66.18,12440,-26.53,20250103,7500,21.87,20250114,12440,-26.53,20250103,5500,66.18,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
20250219,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-340,5,-3.62,745793430,81764,65.54,9230,9340,9000,12220,6580,9400,9120.95,2.43,0,-16172,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,840,31.03,1.00,12,0.88,292.00,9044.00,12440,20250103,-27.17,5500,20241114,64.73,12440,-27.17,20250103,7500,20.80,20250114,12440,-27.17,20250103,5500,64.73,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
20250219,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-290,5,-3.09,678106190,74318,59.57,9230,9340,9000,12220,6580,9400,9124.02,2.43,0,-17629,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,845,31.20,1.01,12,0.80,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
20250219,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-290,5,-3.09,338401410,36824,29.52,9230,9340,9100,12220,6580,9400,9189.12,2.43,0,-6022,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,845,31.20,1.01,12,0.40,292.00,9044.00,12440,20250103,-26.77,5500,20241114,65.64,12440,-26.77,20250103,7500,21.47,20250114,12440,-26.77,20250103,5500,65.64,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
20250219,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-160,5,-1.70,84570440,9171,7.35,9230,9300,9170,12220,6580,9400,9219.54,2.43,0,930,9646,9522,9296,9172,8946,9585,9235,46,2820,500,5820,10,1,9271621,857,31.64,1.02,12,0.10,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,3.08,N,066310,500,46 억,,224958,N,N,0,N,00,N
20250218,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,250,2,2.73,1131715130,122639,124.84,9150,9420,9070,11890,6410,9150,9227.55,2.33,0,7557,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,872,32.19,1.04,12,1.32,292.00,9044.00,12440,20250103,-24.44,5500,20241114,70.91,12440,-24.44,20250103,7500,25.33,20250114,12440,-24.44,20250103,5500,70.91,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
20250218,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,210,2,2.30,1043537360,113202,115.23,9150,9420,9070,11890,6410,9150,9218.38,2.33,0,6478,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,868,32.05,1.03,12,1.22,292.00,9044.00,12440,20250103,-24.76,5500,20241114,70.18,12440,-24.76,20250103,7500,24.80,20250114,12440,-24.76,20250103,5500,70.18,20241114,3.09,N,066310,500,46 억,,216377,N,N,0,N,00,N
20250218,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,170,2,1.86,799883180,87164,88.73,9150,9340,9070,11890,6410,9150,9176.77,2.33,0,10817,9350,9250,9130,9030,8910,9300,9080,46,2740,500,5670,10,1,9271621,864,31.92,1.03,12,0.94,292.00,9044.00,12440,20250103,-25.08,5500,20241114,69.45,12440,-25.08,20250103,7500,24.27,20250114,12440,-25.08,20250103,5500,69.45,20241114,3.09,N,066310,500,46 억,,216377,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 9310 -90 5 -0.96 1155265480 126296 101.24 9230 9340 9000 12220 6580 9400 9142.75 2.43 0 -10255 9646 9522 9296 9172 8946 9585 9235 46 2820 500 5820 10 1 9271621 863 31.88 1.03 12 1.36 292.00 9044.00 12440 20250103 -25.16 5500 20241114 69.27 12440 -25.16 20250103 7500 24.13 20250114 12440 -25.16 20250103 5500 69.27 20241114 3.08 N 066310 500 46 억 224958 N N 0 N 00 N
3 20250219 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 9220 -180 5 -1.91 1000616940 109648 87.89 9230 9340 9000 12220 6580 9400 9125.47 2.43 0 -11646 9646 9522 9296 9172 8946 9585 9235 46 2820 500 5820 10 1 9271621 855 31.58 1.02 12 1.18 292.00 9044.00 12440 20250103 -25.88 5500 20241114 67.64 12440 -25.88 20250103 7500 22.93 20250114 12440 -25.88 20250103 5500 67.64 20241114 3.08 N 066310 500 46 억 224958 N N 0 N 00 N
4 20250219 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 9110 -290 5 -3.09 892502040 97874 78.46 9230 9340 9000 12220 6580 9400 9118.60 2.43 0 -14116 9646 9522 9296 9172 8946 9585 9235 46 2820 500 5820 10 1 9271621 845 31.20 1.01 12 1.06 292.00 9044.00 12440 20250103 -26.77 5500 20241114 65.64 12440 -26.77 20250103 7500 21.47 20250114 12440 -26.77 20250103 5500 65.64 20241114 3.08 N 066310 500 46 억 224958 N N 0 N 00 N
5 20250219 130614 57 100.00 KOSDAQ 전기·전자 N N N N N 9140 -260 5 -2.77 809031430 88726 71.12 9230 9340 9000 12220 6580 9400 9118.00 2.43 0 -15928 9646 9522 9296 9172 8946 9585 9235 46 2820 500 5820 10 1 9271621 847 31.30 1.01 12 0.96 292.00 9044.00 12440 20250103 -26.53 5500 20241114 66.18 12440 -26.53 20250103 7500 21.87 20250114 12440 -26.53 20250103 5500 66.18 20241114 3.08 N 066310 500 46 억 224958 N N 0 N 00 N
6 20250219 120613 57 100.00 KOSDAQ 전기·전자 N N N N N 9060 -340 5 -3.62 745793430 81764 65.54 9230 9340 9000 12220 6580 9400 9120.95 2.43 0 -16172 9646 9522 9296 9172 8946 9585 9235 46 2820 500 5820 10 1 9271621 840 31.03 1.00 12 0.88 292.00 9044.00 12440 20250103 -27.17 5500 20241114 64.73 12440 -27.17 20250103 7500 20.80 20250114 12440 -27.17 20250103 5500 64.73 20241114 3.08 N 066310 500 46 억 224958 N N 0 N 00 N
7 20250219 110614 57 100.00 KOSDAQ 전기·전자 N N N N N 9110 -290 5 -3.09 678106190 74318 59.57 9230 9340 9000 12220 6580 9400 9124.02 2.43 0 -17629 9646 9522 9296 9172 8946 9585 9235 46 2820 500 5820 10 1 9271621 845 31.20 1.01 12 0.80 292.00 9044.00 12440 20250103 -26.77 5500 20241114 65.64 12440 -26.77 20250103 7500 21.47 20250114 12440 -26.77 20250103 5500 65.64 20241114 3.08 N 066310 500 46 억 224958 N N 0 N 00 N
8 20250219 100614 57 100.00 KOSDAQ 전기·전자 N N N N N 9110 -290 5 -3.09 338401410 36824 29.52 9230 9340 9100 12220 6580 9400 9189.12 2.43 0 -6022 9646 9522 9296 9172 8946 9585 9235 46 2820 500 5820 10 1 9271621 845 31.20 1.01 12 0.40 292.00 9044.00 12440 20250103 -26.77 5500 20241114 65.64 12440 -26.77 20250103 7500 21.47 20250114 12440 -26.77 20250103 5500 65.64 20241114 3.08 N 066310 500 46 억 224958 N N 0 N 00 N
9 20250219 090615 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 -160 5 -1.70 84570440 9171 7.35 9230 9300 9170 12220 6580 9400 9219.54 2.43 0 930 9646 9522 9296 9172 8946 9585 9235 46 2820 500 5820 10 1 9271621 857 31.64 1.02 12 0.10 292.00 9044.00 12440 20250103 -25.72 5500 20241114 68.00 12440 -25.72 20250103 7500 23.20 20250114 12440 -25.72 20250103 5500 68.00 20241114 3.08 N 066310 500 46 억 224958 N N 0 N 00 N
10 20250218 160613 57 100.00 KOSDAQ 전기·전자 N N N N N 9400 250 2 2.73 1131715130 122639 124.84 9150 9420 9070 11890 6410 9150 9227.55 2.33 0 7557 9350 9250 9130 9030 8910 9300 9080 46 2740 500 5670 10 1 9271621 872 32.19 1.04 12 1.32 292.00 9044.00 12440 20250103 -24.44 5500 20241114 70.91 12440 -24.44 20250103 7500 25.33 20250114 12440 -24.44 20250103 5500 70.91 20241114 3.09 N 066310 500 46 억 216377 N N 0 N 00 N
11 20250218 150613 57 100.00 KOSDAQ 전기·전자 N N N N N 9360 210 2 2.30 1043537360 113202 115.23 9150 9420 9070 11890 6410 9150 9218.38 2.33 0 6478 9350 9250 9130 9030 8910 9300 9080 46 2740 500 5670 10 1 9271621 868 32.05 1.03 12 1.22 292.00 9044.00 12440 20250103 -24.76 5500 20241114 70.18 12440 -24.76 20250103 7500 24.80 20250114 12440 -24.76 20250103 5500 70.18 20241114 3.09 N 066310 500 46 억 216377 N N 0 N 00 N
12 20250218 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 170 2 1.86 799883180 87164 88.73 9150 9340 9070 11890 6410 9150 9176.77 2.33 0 10817 9350 9250 9130 9030 8910 9300 9080 46 2740 500 5670 10 1 9271621 864 31.92 1.03 12 0.94 292.00 9044.00 12440 20250103 -25.08 5500 20241114 69.45 12440 -25.08 20250103 7500 24.27 20250114 12440 -25.08 20250103 5500 69.45 20241114 3.09 N 066310 500 46 억 216377 N N 0 N 00 N