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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-50,5,-0.91,77740630,14343,69.13,5490,5500,5380,7110,3830,5470,5420.11,2.91,0,-6184,5536,5502,5456,5422,5376,5480,5400,64,1640,500,4040,10,1,12800000,694,11.56,0.65,12,0.11,469.00,8283.00,6430,20241216,-15.71,4470,20240805,21.25,5890,-7.98,20250113,5210,4.03,20250203,6430,-15.71,20241216,4470,21.25,20240805,2.03,N,066130,500,64 억,,372886,N,N,0,N,00,N
20250212,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-70,5,-1.28,71285490,13151,63.38,5490,5500,5380,7110,3830,5470,5420.54,2.91,0,-5558,5536,5502,5456,5422,5376,5480,5400,64,1640,500,4040,10,1,12800000,691,11.51,0.65,12,0.10,469.00,8283.00,6430,20241216,-16.02,4470,20240805,20.81,5890,-8.32,20250113,5210,3.65,20250203,6430,-16.02,20241216,4470,20.81,20240805,2.03,N,066130,500,64 억,,372886,N,N,0,N,00,N
20250212,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-80,5,-1.46,64630270,11917,57.44,5490,5500,5380,7110,3830,5470,5423.37,2.91,0,-5289,5536,5502,5456,5422,5376,5480,5400,64,1640,500,4040,10,1,12800000,690,11.49,0.65,12,0.09,469.00,8283.00,6430,20241216,-16.17,4470,20240805,20.58,5890,-8.49,20250113,5210,3.45,20250203,6430,-16.17,20241216,4470,20.58,20240805,2.03,N,066130,500,64 억,,372886,N,N,0,N,00,N
20250212,130600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-30,5,-0.55,58845940,10845,52.27,5490,5500,5400,7110,3830,5470,5426.09,2.91,0,-5279,5536,5502,5456,5422,5376,5480,5400,64,1640,500,4040,10,1,12800000,696,11.60,0.66,12,0.08,469.00,8283.00,6430,20241216,-15.40,4470,20240805,21.70,5890,-7.64,20250113,5210,4.41,20250203,6430,-15.40,20241216,4470,21.70,20240805,2.03,N,066130,500,64 억,,372886,N,N,0,N,00,N
20250212,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-60,5,-1.10,48981640,9020,43.47,5490,5500,5410,7110,3830,5470,5430.34,2.91,0,-3765,5536,5502,5456,5422,5376,5480,5400,64,1640,500,4040,10,1,12800000,692,11.54,0.65,12,0.07,469.00,8283.00,6430,20241216,-15.86,4470,20240805,21.03,5890,-8.15,20250113,5210,3.84,20250203,6430,-15.86,20241216,4470,21.03,20240805,2.03,N,066130,500,64 억,,372886,N,N,0,N,00,N
20250212,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-60,5,-1.10,46978410,8650,41.69,5490,5500,5410,7110,3830,5470,5431.03,2.91,0,-3403,5536,5502,5456,5422,5376,5480,5400,64,1640,500,4040,10,1,12800000,692,11.54,0.65,12,0.07,469.00,8283.00,6430,20241216,-15.86,4470,20240805,21.03,5890,-8.15,20250113,5210,3.84,20250203,6430,-15.86,20241216,4470,21.03,20240805,2.03,N,066130,500,64 억,,372886,N,N,0,N,00,N
20250212,100557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,0,3,0.00,14294870,2624,12.65,5490,5500,5430,7110,3830,5470,5447.74,2.91,0,-2245,5536,5502,5456,5422,5376,5480,5400,64,1640,500,4040,10,1,12800000,700,11.66,0.66,12,0.02,469.00,8283.00,6430,20241216,-14.93,4470,20240805,22.37,5890,-7.13,20250113,5210,4.99,20250203,6430,-14.93,20241216,4470,22.37,20240805,2.03,N,066130,500,64 억,,372886,N,N,0,N,00,N
20250212,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,20,2,0.37,1148950,210,1.01,5490,5500,5430,7110,3830,5470,5471.19,2.91,0,-151,5536,5502,5456,5422,5376,5480,5400,64,1640,500,4040,10,1,12800000,703,11.71,0.66,12,0.00,469.00,8283.00,6430,20241216,-14.62,4470,20240805,22.82,5890,-6.79,20250113,5210,5.37,20250203,6430,-14.62,20241216,4470,22.82,20240805,2.03,N,066130,500,64 억,,372886,N,N,0,N,00,N
20250211,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,0,3,0.00,111873060,20554,59.11,5490,5490,5410,7110,3830,5470,5442.89,2.92,0,-548,5610,5540,5470,5400,5330,5540,5400,64,1640,500,4040,10,1,12800000,700,11.66,0.66,12,0.16,469.00,8283.00,6430,20241216,-14.93,4470,20240805,22.37,5890,-7.13,20250113,5210,4.99,20250203,6430,-14.93,20241216,4470,22.37,20240805,2.04,N,066130,500,64 억,,373434,N,N,0,N,00,N
20250211,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-40,5,-0.73,109366140,20093,57.78,5490,5490,5410,7110,3830,5470,5443.00,2.92,0,-460,5610,5540,5470,5400,5330,5540,5400,64,1640,500,4040,10,1,12800000,695,11.58,0.66,12,0.16,469.00,8283.00,6430,20241216,-15.55,4470,20240805,21.48,5890,-7.81,20250113,5210,4.22,20250203,6430,-15.55,20241216,4470,21.48,20240805,2.04,N,066130,500,64 억,,373434,N,N,0,N,00,N
20250211,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-30,5,-0.55,75780900,13909,40.00,5490,5490,5410,7110,3830,5470,5448.34,2.92,0,-1303,5610,5540,5470,5400,5330,5540,5400,64,1640,500,4040,10,1,12800000,696,11.60,0.66,12,0.11,469.00,8283.00,6430,20241216,-15.40,4470,20240805,21.70,5890,-7.64,20250113,5210,4.41,20250203,6430,-15.40,20241216,4470,21.70,20240805,2.04,N,066130,500,64 억,,373434,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 20250212 160557 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 -50 5 -0.91 77740630 14343 69.13 5490 5500 5380 7110 3830 5470 5420.11 2.91 0 -6184 5536 5502 5456 5422 5376 5480 5400 64 1640 500 4040 10 1 12800000 694 11.56 0.65 12 0.11 469.00 8283.00 6430 20241216 -15.71 4470 20240805 21.25 5890 -7.98 20250113 5210 4.03 20250203 6430 -15.71 20241216 4470 21.25 20240805 2.03 N 066130 500 64 억 372886 N N 0 N 00 N
3 20250212 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 5400 -70 5 -1.28 71285490 13151 63.38 5490 5500 5380 7110 3830 5470 5420.54 2.91 0 -5558 5536 5502 5456 5422 5376 5480 5400 64 1640 500 4040 10 1 12800000 691 11.51 0.65 12 0.10 469.00 8283.00 6430 20241216 -16.02 4470 20240805 20.81 5890 -8.32 20250113 5210 3.65 20250203 6430 -16.02 20241216 4470 20.81 20240805 2.03 N 066130 500 64 억 372886 N N 0 N 00 N
4 20250212 140558 57 100.00 KOSDAQ 전기·전자 N N N N N 5390 -80 5 -1.46 64630270 11917 57.44 5490 5500 5380 7110 3830 5470 5423.37 2.91 0 -5289 5536 5502 5456 5422 5376 5480 5400 64 1640 500 4040 10 1 12800000 690 11.49 0.65 12 0.09 469.00 8283.00 6430 20241216 -16.17 4470 20240805 20.58 5890 -8.49 20250113 5210 3.45 20250203 6430 -16.17 20241216 4470 20.58 20240805 2.03 N 066130 500 64 억 372886 N N 0 N 00 N
5 20250212 130600 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 -30 5 -0.55 58845940 10845 52.27 5490 5500 5400 7110 3830 5470 5426.09 2.91 0 -5279 5536 5502 5456 5422 5376 5480 5400 64 1640 500 4040 10 1 12800000 696 11.60 0.66 12 0.08 469.00 8283.00 6430 20241216 -15.40 4470 20240805 21.70 5890 -7.64 20250113 5210 4.41 20250203 6430 -15.40 20241216 4470 21.70 20240805 2.03 N 066130 500 64 억 372886 N N 0 N 00 N
6 20250212 120558 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 -60 5 -1.10 48981640 9020 43.47 5490 5500 5410 7110 3830 5470 5430.34 2.91 0 -3765 5536 5502 5456 5422 5376 5480 5400 64 1640 500 4040 10 1 12800000 692 11.54 0.65 12 0.07 469.00 8283.00 6430 20241216 -15.86 4470 20240805 21.03 5890 -8.15 20250113 5210 3.84 20250203 6430 -15.86 20241216 4470 21.03 20240805 2.03 N 066130 500 64 억 372886 N N 0 N 00 N
7 20250212 110556 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 -60 5 -1.10 46978410 8650 41.69 5490 5500 5410 7110 3830 5470 5431.03 2.91 0 -3403 5536 5502 5456 5422 5376 5480 5400 64 1640 500 4040 10 1 12800000 692 11.54 0.65 12 0.07 469.00 8283.00 6430 20241216 -15.86 4470 20240805 21.03 5890 -8.15 20250113 5210 3.84 20250203 6430 -15.86 20241216 4470 21.03 20240805 2.03 N 066130 500 64 억 372886 N N 0 N 00 N
8 20250212 100557 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 0 3 0.00 14294870 2624 12.65 5490 5500 5430 7110 3830 5470 5447.74 2.91 0 -2245 5536 5502 5456 5422 5376 5480 5400 64 1640 500 4040 10 1 12800000 700 11.66 0.66 12 0.02 469.00 8283.00 6430 20241216 -14.93 4470 20240805 22.37 5890 -7.13 20250113 5210 4.99 20250203 6430 -14.93 20241216 4470 22.37 20240805 2.03 N 066130 500 64 억 372886 N N 0 N 00 N
9 20250212 090601 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 20 2 0.37 1148950 210 1.01 5490 5500 5430 7110 3830 5470 5471.19 2.91 0 -151 5536 5502 5456 5422 5376 5480 5400 64 1640 500 4040 10 1 12800000 703 11.71 0.66 12 0.00 469.00 8283.00 6430 20241216 -14.62 4470 20240805 22.82 5890 -6.79 20250113 5210 5.37 20250203 6430 -14.62 20241216 4470 22.82 20240805 2.03 N 066130 500 64 억 372886 N N 0 N 00 N
10 20250211 160559 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 0 3 0.00 111873060 20554 59.11 5490 5490 5410 7110 3830 5470 5442.89 2.92 0 -548 5610 5540 5470 5400 5330 5540 5400 64 1640 500 4040 10 1 12800000 700 11.66 0.66 12 0.16 469.00 8283.00 6430 20241216 -14.93 4470 20240805 22.37 5890 -7.13 20250113 5210 4.99 20250203 6430 -14.93 20241216 4470 22.37 20240805 2.04 N 066130 500 64 억 373434 N N 0 N 00 N
11 20250211 150558 57 100.00 KOSDAQ 전기·전자 N N N N N 5430 -40 5 -0.73 109366140 20093 57.78 5490 5490 5410 7110 3830 5470 5443.00 2.92 0 -460 5610 5540 5470 5400 5330 5540 5400 64 1640 500 4040 10 1 12800000 695 11.58 0.66 12 0.16 469.00 8283.00 6430 20241216 -15.55 4470 20240805 21.48 5890 -7.81 20250113 5210 4.22 20250203 6430 -15.55 20241216 4470 21.48 20240805 2.04 N 066130 500 64 억 373434 N N 0 N 00 N
12 20250211 140559 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 -30 5 -0.55 75780900 13909 40.00 5490 5490 5410 7110 3830 5470 5448.34 2.92 0 -1303 5610 5540 5470 5400 5330 5540 5400 64 1640 500 4040 10 1 12800000 696 11.60 0.66 12 0.11 469.00 8283.00 6430 20241216 -15.40 4470 20240805 21.70 5890 -7.64 20250113 5210 4.41 20250203 6430 -15.40 20241216 4470 21.70 20240805 2.04 N 066130 500 64 억 373434 N N 0 N 00 N