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
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
20250219,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-55,5,-2.36,14265460,6204,40.83,2335,2385,2260,3035,1635,2335,2299.40,0.21,0,576,2528,2431,2318,2221,2108,2480,2270,114,700,500,1630,5,1,22744503,519,-10.81,0.41,12,0.03,-211.00,5516.00,3310,20240207,-31.12,1873,20241206,21.73,2465,-7.51,20250217,1998,14.11,20250210,3250,-29.85,20240219,1873,21.73,20241206,0.29,N,066900,500,113 억,,46658,N,N,0,N,00,N
20250219,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-50,5,-2.14,12346735,5364,35.30,2335,2385,2260,3035,1635,2335,2301.78,0.21,0,948,2528,2431,2318,2221,2108,2480,2270,114,700,500,1630,5,1,22744503,520,-10.83,0.41,12,0.02,-211.00,5516.00,3310,20240207,-30.97,1873,20241206,22.00,2465,-7.30,20250217,1998,14.36,20250210,3250,-29.69,20240219,1873,22.00,20241206,0.29,N,066900,500,113 억,,46658,N,N,0,N,00,N
20250219,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-50,5,-2.14,11915310,5175,34.06,2335,2385,2260,3035,1635,2335,2302.48,0.21,0,1032,2528,2431,2318,2221,2108,2480,2270,114,700,500,1630,5,1,22744503,520,-10.83,0.41,12,0.02,-211.00,5516.00,3310,20240207,-30.97,1873,20241206,22.00,2465,-7.30,20250217,1998,14.36,20250210,3250,-29.69,20240219,1873,22.00,20241206,0.29,N,066900,500,113 억,,46658,N,N,0,N,00,N
20250219,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-50,5,-2.14,11915310,5175,34.06,2335,2385,2260,3035,1635,2335,2302.48,0.21,0,1032,2528,2431,2318,2221,2108,2480,2270,114,700,500,1630,5,1,22744503,520,-10.83,0.41,12,0.02,-211.00,5516.00,3310,20240207,-30.97,1873,20241206,22.00,2465,-7.30,20250217,1998,14.36,20250210,3250,-29.69,20240219,1873,22.00,20241206,0.29,N,066900,500,113 억,,46658,N,N,0,N,00,N
20250219,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-35,5,-1.50,11878605,5159,33.95,2335,2385,2260,3035,1635,2335,2302.50,0.21,0,1032,2528,2431,2318,2221,2108,2480,2270,114,700,500,1630,5,1,22744503,523,-10.90,0.42,12,0.02,-211.00,5516.00,3310,20240207,-30.51,1873,20241206,22.80,2465,-6.69,20250217,1998,15.12,20250210,3250,-29.23,20240219,1873,22.80,20241206,0.29,N,066900,500,113 억,,46658,N,N,0,N,00,N
20250219,110617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-35,5,-1.50,11876305,5158,33.95,2335,2385,2260,3035,1635,2335,2302.50,0.21,0,1033,2528,2431,2318,2221,2108,2480,2270,114,700,500,1630,5,1,22744503,523,-10.90,0.42,12,0.02,-211.00,5516.00,3310,20240207,-30.51,1873,20241206,22.80,2465,-6.69,20250217,1998,15.12,20250210,3250,-29.23,20240219,1873,22.80,20241206,0.29,N,066900,500,113 억,,46658,N,N,0,N,00,N
20250219,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-50,5,-2.14,10933725,4744,31.22,2335,2385,2260,3035,1635,2335,2304.75,0.21,0,993,2528,2431,2318,2221,2108,2480,2270,114,700,500,1630,5,1,22744503,520,-10.83,0.41,12,0.02,-211.00,5516.00,3310,20240207,-30.97,1873,20241206,22.00,2465,-7.30,20250217,1998,14.36,20250210,3250,-29.69,20240219,1873,22.00,20241206,0.29,N,066900,500,113 억,,46658,N,N,0,N,00,N
20250219,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,0,3,0.00,431100,185,1.22,2335,2335,2330,3035,1635,2335,2330.27,0.21,0,154,2528,2431,2318,2221,2108,2480,2270,114,700,500,1630,5,1,22744503,531,-11.07,0.42,12,0.00,-211.00,5516.00,3310,20240207,-29.46,1873,20241206,24.67,2465,-5.27,20250217,1998,16.87,20250210,3250,-28.15,20240219,1873,24.67,20241206,0.29,N,066900,500,113 억,,46658,N,N,0,N,00,N
20250218,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,110,2,4.94,35171300,15194,19.38,2205,2415,2205,2890,1560,2225,2314.81,0.20,0,393,2581,2402,2286,2107,1991,2492,2197,114,665,500,1550,5,1,22744503,531,-11.07,0.42,12,0.07,-211.00,5516.00,3310,20240207,-29.46,1873,20241206,24.67,2465,-5.27,20250217,1998,16.87,20250210,3250,-28.15,20240219,1873,24.67,20241206,0.29,N,066900,500,113 억,,46080,N,N,0,N,00,N
20250218,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,75,2,3.37,34380085,14850,18.94,2205,2415,2205,2890,1560,2225,2315.16,0.20,0,372,2581,2402,2286,2107,1991,2492,2197,114,665,500,1550,5,1,22744503,523,-10.90,0.42,12,0.07,-211.00,5516.00,3310,20240207,-30.51,1873,20241206,22.80,2465,-6.69,20250217,1998,15.12,20250210,3250,-29.23,20240219,1873,22.80,20241206,0.29,N,066900,500,113 억,,46080,N,N,0,N,00,N
20250218,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,85,2,3.82,22920915,9876,12.60,2205,2415,2205,2890,1560,2225,2320.87,0.20,0,752,2581,2402,2286,2107,1991,2492,2197,114,665,500,1550,5,1,22744503,525,-10.95,0.42,12,0.04,-211.00,5516.00,3310,20240207,-30.21,1873,20241206,23.33,2465,-6.29,20250217,1998,15.62,20250210,3250,-28.92,20240219,1873,23.33,20241206,0.29,N,066900,500,113 억,,46080,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 160617 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 -55 5 -2.36 14265460 6204 40.83 2335 2385 2260 3035 1635 2335 2299.40 0.21 0 576 2528 2431 2318 2221 2108 2480 2270 114 700 500 1630 5 1 22744503 519 -10.81 0.41 12 0.03 -211.00 5516.00 3310 20240207 -31.12 1873 20241206 21.73 2465 -7.51 20250217 1998 14.11 20250210 3250 -29.85 20240219 1873 21.73 20241206 0.29 N 066900 500 113 억 46658 N N 0 N 00 N
3 20250219 150619 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 -50 5 -2.14 12346735 5364 35.30 2335 2385 2260 3035 1635 2335 2301.78 0.21 0 948 2528 2431 2318 2221 2108 2480 2270 114 700 500 1630 5 1 22744503 520 -10.83 0.41 12 0.02 -211.00 5516.00 3310 20240207 -30.97 1873 20241206 22.00 2465 -7.30 20250217 1998 14.36 20250210 3250 -29.69 20240219 1873 22.00 20241206 0.29 N 066900 500 113 억 46658 N N 0 N 00 N
4 20250219 140616 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 -50 5 -2.14 11915310 5175 34.06 2335 2385 2260 3035 1635 2335 2302.48 0.21 0 1032 2528 2431 2318 2221 2108 2480 2270 114 700 500 1630 5 1 22744503 520 -10.83 0.41 12 0.02 -211.00 5516.00 3310 20240207 -30.97 1873 20241206 22.00 2465 -7.30 20250217 1998 14.36 20250210 3250 -29.69 20240219 1873 22.00 20241206 0.29 N 066900 500 113 억 46658 N N 0 N 00 N
5 20250219 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 -50 5 -2.14 11915310 5175 34.06 2335 2385 2260 3035 1635 2335 2302.48 0.21 0 1032 2528 2431 2318 2221 2108 2480 2270 114 700 500 1630 5 1 22744503 520 -10.83 0.41 12 0.02 -211.00 5516.00 3310 20240207 -30.97 1873 20241206 22.00 2465 -7.30 20250217 1998 14.36 20250210 3250 -29.69 20240219 1873 22.00 20241206 0.29 N 066900 500 113 억 46658 N N 0 N 00 N
6 20250219 120616 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 -35 5 -1.50 11878605 5159 33.95 2335 2385 2260 3035 1635 2335 2302.50 0.21 0 1032 2528 2431 2318 2221 2108 2480 2270 114 700 500 1630 5 1 22744503 523 -10.90 0.42 12 0.02 -211.00 5516.00 3310 20240207 -30.51 1873 20241206 22.80 2465 -6.69 20250217 1998 15.12 20250210 3250 -29.23 20240219 1873 22.80 20241206 0.29 N 066900 500 113 억 46658 N N 0 N 00 N
7 20250219 110617 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 -35 5 -1.50 11876305 5158 33.95 2335 2385 2260 3035 1635 2335 2302.50 0.21 0 1033 2528 2431 2318 2221 2108 2480 2270 114 700 500 1630 5 1 22744503 523 -10.90 0.42 12 0.02 -211.00 5516.00 3310 20240207 -30.51 1873 20241206 22.80 2465 -6.69 20250217 1998 15.12 20250210 3250 -29.23 20240219 1873 22.80 20241206 0.29 N 066900 500 113 억 46658 N N 0 N 00 N
8 20250219 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 -50 5 -2.14 10933725 4744 31.22 2335 2385 2260 3035 1635 2335 2304.75 0.21 0 993 2528 2431 2318 2221 2108 2480 2270 114 700 500 1630 5 1 22744503 520 -10.83 0.41 12 0.02 -211.00 5516.00 3310 20240207 -30.97 1873 20241206 22.00 2465 -7.30 20250217 1998 14.36 20250210 3250 -29.69 20240219 1873 22.00 20241206 0.29 N 066900 500 113 억 46658 N N 0 N 00 N
9 20250219 090619 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 0 3 0.00 431100 185 1.22 2335 2335 2330 3035 1635 2335 2330.27 0.21 0 154 2528 2431 2318 2221 2108 2480 2270 114 700 500 1630 5 1 22744503 531 -11.07 0.42 12 0.00 -211.00 5516.00 3310 20240207 -29.46 1873 20241206 24.67 2465 -5.27 20250217 1998 16.87 20250210 3250 -28.15 20240219 1873 24.67 20241206 0.29 N 066900 500 113 억 46658 N N 0 N 00 N
10 20250218 160616 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 110 2 4.94 35171300 15194 19.38 2205 2415 2205 2890 1560 2225 2314.81 0.20 0 393 2581 2402 2286 2107 1991 2492 2197 114 665 500 1550 5 1 22744503 531 -11.07 0.42 12 0.07 -211.00 5516.00 3310 20240207 -29.46 1873 20241206 24.67 2465 -5.27 20250217 1998 16.87 20250210 3250 -28.15 20240219 1873 24.67 20241206 0.29 N 066900 500 113 억 46080 N N 0 N 00 N
11 20250218 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 75 2 3.37 34380085 14850 18.94 2205 2415 2205 2890 1560 2225 2315.16 0.20 0 372 2581 2402 2286 2107 1991 2492 2197 114 665 500 1550 5 1 22744503 523 -10.90 0.42 12 0.07 -211.00 5516.00 3310 20240207 -30.51 1873 20241206 22.80 2465 -6.69 20250217 1998 15.12 20250210 3250 -29.23 20240219 1873 22.80 20241206 0.29 N 066900 500 113 억 46080 N N 0 N 00 N
12 20250218 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 85 2 3.82 22920915 9876 12.60 2205 2415 2205 2890 1560 2225 2320.87 0.20 0 752 2581 2402 2286 2107 1991 2492 2197 114 665 500 1550 5 1 22744503 525 -10.95 0.42 12 0.04 -211.00 5516.00 3310 20240207 -30.21 1873 20241206 23.33 2465 -6.29 20250217 1998 15.62 20250210 3250 -28.92 20240219 1873 23.33 20241206 0.29 N 066900 500 113 억 46080 N N 0 N 00 N