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
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
20250219,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-5,5,-0.16,85495945,28246,159.33,3070,3070,3000,3970,2140,3055,3026.83,0.44,0,1999,3111,3082,3051,3022,2991,3067,3007,93,915,500,2130,5,1,18691918,570,15.64,0.33,12,0.15,195.00,9264.00,6070,20240226,-49.75,2545,20241209,19.84,3190,-4.39,20250214,2840,7.39,20250103,6070,-49.75,20240226,2545,19.84,20241209,2.58,N,066670,500,93 억,,81685,N,N,0,N,00,N
20250219,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-20,5,-0.65,68737390,22729,128.21,3070,3070,3000,3970,2140,3055,3024.22,0.44,0,2092,3111,3082,3051,3022,2991,3067,3007,93,915,500,2130,5,1,18691918,567,15.56,0.33,12,0.12,195.00,9264.00,6070,20240226,-50.00,2545,20241209,19.25,3190,-4.86,20250214,2840,6.87,20250103,6070,-50.00,20240226,2545,19.25,20241209,2.58,N,066670,500,93 억,,81685,N,N,0,N,00,N
20250219,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-10,5,-0.33,62915395,20809,117.38,3070,3070,3000,3970,2140,3055,3023.47,0.44,0,1979,3111,3082,3051,3022,2991,3067,3007,93,915,500,2130,5,1,18691918,569,15.62,0.33,12,0.11,195.00,9264.00,6070,20240226,-49.84,2545,20241209,19.65,3190,-4.55,20250214,2840,7.22,20250103,6070,-49.84,20240226,2545,19.65,20241209,2.58,N,066670,500,93 억,,81685,N,N,0,N,00,N
20250219,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-15,5,-0.49,55057145,18223,102.79,3070,3070,3000,3970,2140,3055,3021.30,0.44,0,1697,3111,3082,3051,3022,2991,3067,3007,93,915,500,2130,5,1,18691918,568,15.59,0.33,12,0.10,195.00,9264.00,6070,20240226,-49.92,2545,20241209,19.45,3190,-4.70,20250214,2840,7.04,20250103,6070,-49.92,20240226,2545,19.45,20241209,2.58,N,066670,500,93 억,,81685,N,N,0,N,00,N
20250219,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-20,5,-0.65,52744890,17460,98.49,3070,3070,3000,3970,2140,3055,3020.90,0.44,0,1568,3111,3082,3051,3022,2991,3067,3007,93,915,500,2130,5,1,18691918,567,15.56,0.33,12,0.09,195.00,9264.00,6070,20240226,-50.00,2545,20241209,19.25,3190,-4.86,20250214,2840,6.87,20250103,6070,-50.00,20240226,2545,19.25,20241209,2.58,N,066670,500,93 억,,81685,N,N,0,N,00,N
20250219,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-15,5,-0.49,47453255,15715,88.65,3070,3070,3000,3970,2140,3055,3019.62,0.44,0,1485,3111,3082,3051,3022,2991,3067,3007,93,915,500,2130,5,1,18691918,568,15.59,0.33,12,0.08,195.00,9264.00,6070,20240226,-49.92,2545,20241209,19.45,3190,-4.70,20250214,2840,7.04,20250103,6070,-49.92,20240226,2545,19.45,20241209,2.58,N,066670,500,93 억,,81685,N,N,0,N,00,N
20250219,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-35,5,-1.15,43436555,14392,81.18,3070,3070,3000,3970,2140,3055,3018.10,0.44,0,1248,3111,3082,3051,3022,2991,3067,3007,93,915,500,2130,5,1,18691918,564,15.49,0.33,12,0.08,195.00,9264.00,6070,20240226,-50.25,2545,20241209,18.66,3190,-5.33,20250214,2840,6.34,20250103,6070,-50.25,20240226,2545,18.66,20241209,2.58,N,066670,500,93 억,,81685,N,N,0,N,00,N
20250219,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-20,5,-0.65,5512760,1817,10.25,3070,3070,3030,3970,2140,3055,3033.99,0.44,0,329,3111,3082,3051,3022,2991,3067,3007,93,915,500,2130,5,1,18691918,567,15.56,0.33,12,0.01,195.00,9264.00,6070,20240226,-50.00,2545,20241209,19.25,3190,-4.86,20250214,2840,6.87,20250103,6070,-50.00,20240226,2545,19.25,20241209,2.58,N,066670,500,93 억,,81685,N,N,0,N,00,N
20250218,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-5,5,-0.16,53257995,17547,53.15,3060,3080,3020,3975,2145,3060,3035.16,0.43,0,1001,3190,3125,3070,3005,2950,3097,2977,93,915,500,2140,5,1,18691918,571,15.67,0.33,12,0.09,195.00,9264.00,6070,20240226,-49.67,2545,20241209,20.04,3190,-4.23,20250214,2840,7.57,20250103,6070,-49.67,20240226,2545,20.04,20241209,2.53,N,066670,500,93 억,,80675,N,N,0,N,00,N
20250218,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-30,5,-0.98,42320735,13943,42.23,3060,3080,3020,3975,2145,3060,3035.27,0.43,0,1072,3190,3125,3070,3005,2950,3097,2977,93,915,500,2140,5,1,18691918,566,15.54,0.33,12,0.07,195.00,9264.00,6070,20240226,-50.08,2545,20241209,19.06,3190,-5.02,20250214,2840,6.69,20250103,6070,-50.08,20240226,2545,19.06,20241209,2.53,N,066670,500,93 억,,80675,N,N,0,N,00,N
20250218,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-15,5,-0.49,28308040,9319,28.23,3060,3080,3020,3975,2145,3060,3037.67,0.43,0,461,3190,3125,3070,3005,2950,3097,2977,93,915,500,2140,5,1,18691918,569,15.62,0.33,12,0.05,195.00,9264.00,6070,20240226,-49.84,2545,20241209,19.65,3190,-4.55,20250214,2840,7.22,20250103,6070,-49.84,20240226,2545,19.65,20241209,2.53,N,066670,500,93 억,,80675,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 160616 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -5 5 -0.16 85495945 28246 159.33 3070 3070 3000 3970 2140 3055 3026.83 0.44 0 1999 3111 3082 3051 3022 2991 3067 3007 93 915 500 2130 5 1 18691918 570 15.64 0.33 12 0.15 195.00 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 2.58 N 066670 500 93 억 81685 N N 0 N 00 N
3 20250219 150618 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -20 5 -0.65 68737390 22729 128.21 3070 3070 3000 3970 2140 3055 3024.22 0.44 0 2092 3111 3082 3051 3022 2991 3067 3007 93 915 500 2130 5 1 18691918 567 15.56 0.33 12 0.12 195.00 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 2.58 N 066670 500 93 억 81685 N N 0 N 00 N
4 20250219 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -10 5 -0.33 62915395 20809 117.38 3070 3070 3000 3970 2140 3055 3023.47 0.44 0 1979 3111 3082 3051 3022 2991 3067 3007 93 915 500 2130 5 1 18691918 569 15.62 0.33 12 0.11 195.00 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 2.58 N 066670 500 93 억 81685 N N 0 N 00 N
5 20250219 130616 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -15 5 -0.49 55057145 18223 102.79 3070 3070 3000 3970 2140 3055 3021.30 0.44 0 1697 3111 3082 3051 3022 2991 3067 3007 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 2.58 N 066670 500 93 억 81685 N N 0 N 00 N
6 20250219 120615 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -20 5 -0.65 52744890 17460 98.49 3070 3070 3000 3970 2140 3055 3020.90 0.44 0 1568 3111 3082 3051 3022 2991 3067 3007 93 915 500 2130 5 1 18691918 567 15.56 0.33 12 0.09 195.00 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 2.58 N 066670 500 93 억 81685 N N 0 N 00 N
7 20250219 110616 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -15 5 -0.49 47453255 15715 88.65 3070 3070 3000 3970 2140 3055 3019.62 0.44 0 1485 3111 3082 3051 3022 2991 3067 3007 93 915 500 2130 5 1 18691918 568 15.59 0.33 12 0.08 195.00 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 2.58 N 066670 500 93 억 81685 N N 0 N 00 N
8 20250219 100616 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -35 5 -1.15 43436555 14392 81.18 3070 3070 3000 3970 2140 3055 3018.10 0.44 0 1248 3111 3082 3051 3022 2991 3067 3007 93 915 500 2130 5 1 18691918 564 15.49 0.33 12 0.08 195.00 9264.00 6070 20240226 -50.25 2545 20241209 18.66 3190 -5.33 20250214 2840 6.34 20250103 6070 -50.25 20240226 2545 18.66 20241209 2.58 N 066670 500 93 억 81685 N N 0 N 00 N
9 20250219 090617 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -20 5 -0.65 5512760 1817 10.25 3070 3070 3030 3970 2140 3055 3033.99 0.44 0 329 3111 3082 3051 3022 2991 3067 3007 93 915 500 2130 5 1 18691918 567 15.56 0.33 12 0.01 195.00 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 2.58 N 066670 500 93 억 81685 N N 0 N 00 N
10 20250218 160615 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 -5 5 -0.16 53257995 17547 53.15 3060 3080 3020 3975 2145 3060 3035.16 0.43 0 1001 3190 3125 3070 3005 2950 3097 2977 93 915 500 2140 5 1 18691918 571 15.67 0.33 12 0.09 195.00 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 2.53 N 066670 500 93 억 80675 N N 0 N 00 N
11 20250218 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 -30 5 -0.98 42320735 13943 42.23 3060 3080 3020 3975 2145 3060 3035.27 0.43 0 1072 3190 3125 3070 3005 2950 3097 2977 93 915 500 2140 5 1 18691918 566 15.54 0.33 12 0.07 195.00 9264.00 6070 20240226 -50.08 2545 20241209 19.06 3190 -5.02 20250214 2840 6.69 20250103 6070 -50.08 20240226 2545 19.06 20241209 2.53 N 066670 500 93 억 80675 N N 0 N 00 N
12 20250218 140616 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -15 5 -0.49 28308040 9319 28.23 3060 3080 3020 3975 2145 3060 3037.67 0.43 0 461 3190 3125 3070 3005 2950 3097 2977 93 915 500 2140 5 1 18691918 569 15.62 0.33 12 0.05 195.00 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 2.53 N 066670 500 93 억 80675 N N 0 N 00 N