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
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
20250212,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,40,2,1.90,62698820,29161,156.66,2105,2230,2105,2735,1475,2105,2150.11,0.19,0,1233,2298,2201,2153,2056,2008,2177,2032,114,630,500,1470,5,1,22744503,488,-10.17,0.39,12,0.13,-211.00,5516.00,3340,20240130,-35.78,1873,20241206,14.52,2450,-12.45,20250210,1998,7.36,20250210,3280,-34.60,20240213,1873,14.52,20241206,0.29,N,066900,500,113 억,,43242,N,N,0,N,00,N
20250212,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,95,2,4.51,57918140,26967,144.87,2105,2200,2105,2735,1475,2105,2147.74,0.19,0,1028,2298,2201,2153,2056,2008,2177,2032,114,630,500,1470,5,1,22744503,500,-10.43,0.40,12,0.12,-211.00,5516.00,3340,20240130,-34.13,1873,20241206,17.46,2450,-10.20,20250210,1998,10.11,20250210,3280,-32.93,20240213,1873,17.46,20241206,0.29,N,066900,500,113 억,,43242,N,N,0,N,00,N
20250212,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,55,2,2.61,51112465,23826,128.00,2105,2200,2105,2735,1475,2105,2145.24,0.19,0,938,2298,2201,2153,2056,2008,2177,2032,114,630,500,1470,5,1,22744503,491,-10.24,0.39,12,0.10,-211.00,5516.00,3340,20240130,-35.33,1873,20241206,15.32,2450,-11.84,20250210,1998,8.11,20250210,3280,-34.15,20240213,1873,15.32,20241206,0.29,N,066900,500,113 억,,43242,N,N,0,N,00,N
20250212,130603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,45,2,2.14,44852600,20913,112.35,2105,2200,2105,2735,1475,2105,2144.72,0.19,0,799,2298,2201,2153,2056,2008,2177,2032,114,630,500,1470,5,1,22744503,489,-10.19,0.39,12,0.09,-211.00,5516.00,3340,20240130,-35.63,1873,20241206,14.79,2450,-12.24,20250210,1998,7.61,20250210,3280,-34.45,20240213,1873,14.79,20241206,0.29,N,066900,500,113 억,,43242,N,N,0,N,00,N
20250212,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,50,2,2.38,44809820,20893,112.24,2105,2200,2105,2735,1475,2105,2144.73,0.19,0,797,2298,2201,2153,2056,2008,2177,2032,114,630,500,1470,5,1,22744503,490,-10.21,0.39,12,0.09,-211.00,5516.00,3340,20240130,-35.48,1873,20241206,15.06,2450,-12.04,20250210,1998,7.86,20250210,3280,-34.30,20240213,1873,15.06,20241206,0.29,N,066900,500,113 억,,43242,N,N,0,N,00,N
20250212,110559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,50,2,2.38,44559240,20776,111.61,2105,2200,2105,2735,1475,2105,2144.75,0.19,0,764,2298,2201,2153,2056,2008,2177,2032,114,630,500,1470,5,1,22744503,490,-10.21,0.39,12,0.09,-211.00,5516.00,3340,20240130,-35.48,1873,20241206,15.06,2450,-12.04,20250210,1998,7.86,20250210,3280,-34.30,20240213,1873,15.06,20241206,0.29,N,066900,500,113 억,,43242,N,N,0,N,00,N
20250212,100601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,85,2,4.04,10056675,4675,25.12,2105,2200,2105,2735,1475,2105,2151.16,0.19,0,-320,2298,2201,2153,2056,2008,2177,2032,114,630,500,1470,5,1,22744503,498,-10.38,0.40,12,0.02,-211.00,5516.00,3340,20240130,-34.43,1873,20241206,16.92,2450,-10.61,20250210,1998,9.61,20250210,3280,-33.23,20240213,1873,16.92,20241206,0.29,N,066900,500,113 억,,43242,N,N,0,N,00,N
20250212,090604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,0,3,0.00,103145,49,0.26,2105,2105,2105,2735,1475,2105,2105.00,0.19,0,-31,2298,2201,2153,2056,2008,2177,2032,114,630,500,1470,5,1,22744503,479,-9.98,0.38,12,0.00,-211.00,5516.00,3340,20240130,-36.98,1873,20241206,12.39,2450,-14.08,20250210,1998,5.36,20250210,3280,-35.82,20240213,1873,12.39,20241206,0.29,N,066900,500,113 억,,43242,N,N,0,N,00,N
20250211,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-95,5,-4.32,39759415,18514,6.28,2250,2250,2105,2860,1540,2200,2148.16,0.19,0,580,2668,2434,2216,1982,1764,2551,2099,114,660,500,1540,5,1,22744503,479,-9.98,0.38,12,0.08,-211.00,5516.00,3395,20240129,-38.00,1873,20241206,12.39,2450,-14.08,20250210,1998,5.36,20250210,3280,-35.82,20240213,1873,12.39,20241206,0.29,N,066900,500,113 억,,42662,N,N,0,N,00,N
20250211,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-90,5,-4.09,36713385,17072,5.79,2250,2250,2105,2860,1540,2200,2150.50,0.19,0,1025,2668,2434,2216,1982,1764,2551,2099,114,660,500,1540,5,1,22744503,480,-10.00,0.38,12,0.08,-211.00,5516.00,3395,20240129,-37.85,1873,20241206,12.65,2450,-13.88,20250210,1998,5.61,20250210,3280,-35.67,20240213,1873,12.65,20241206,0.29,N,066900,500,113 억,,42662,N,N,0,N,00,N
20250211,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-70,5,-3.18,25904835,11956,4.06,2250,2250,2125,2860,1540,2200,2166.68,0.19,0,1529,2668,2434,2216,1982,1764,2551,2099,114,660,500,1540,5,1,22744503,484,-10.09,0.39,12,0.05,-211.00,5516.00,3395,20240129,-37.26,1873,20241206,13.72,2450,-13.06,20250210,1998,6.61,20250210,3280,-35.06,20240213,1873,13.72,20241206,0.29,N,066900,500,113 억,,42662,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 160601 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 40 2 1.90 62698820 29161 156.66 2105 2230 2105 2735 1475 2105 2150.11 0.19 0 1233 2298 2201 2153 2056 2008 2177 2032 114 630 500 1470 5 1 22744503 488 -10.17 0.39 12 0.13 -211.00 5516.00 3340 20240130 -35.78 1873 20241206 14.52 2450 -12.45 20250210 1998 7.36 20250210 3280 -34.60 20240213 1873 14.52 20241206 0.29 N 066900 500 113 억 43242 N N 0 N 00 N
3 20250212 150601 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 95 2 4.51 57918140 26967 144.87 2105 2200 2105 2735 1475 2105 2147.74 0.19 0 1028 2298 2201 2153 2056 2008 2177 2032 114 630 500 1470 5 1 22744503 500 -10.43 0.40 12 0.12 -211.00 5516.00 3340 20240130 -34.13 1873 20241206 17.46 2450 -10.20 20250210 1998 10.11 20250210 3280 -32.93 20240213 1873 17.46 20241206 0.29 N 066900 500 113 억 43242 N N 0 N 00 N
4 20250212 140602 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 55 2 2.61 51112465 23826 128.00 2105 2200 2105 2735 1475 2105 2145.24 0.19 0 938 2298 2201 2153 2056 2008 2177 2032 114 630 500 1470 5 1 22744503 491 -10.24 0.39 12 0.10 -211.00 5516.00 3340 20240130 -35.33 1873 20241206 15.32 2450 -11.84 20250210 1998 8.11 20250210 3280 -34.15 20240213 1873 15.32 20241206 0.29 N 066900 500 113 억 43242 N N 0 N 00 N
5 20250212 130603 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 45 2 2.14 44852600 20913 112.35 2105 2200 2105 2735 1475 2105 2144.72 0.19 0 799 2298 2201 2153 2056 2008 2177 2032 114 630 500 1470 5 1 22744503 489 -10.19 0.39 12 0.09 -211.00 5516.00 3340 20240130 -35.63 1873 20241206 14.79 2450 -12.24 20250210 1998 7.61 20250210 3280 -34.45 20240213 1873 14.79 20241206 0.29 N 066900 500 113 억 43242 N N 0 N 00 N
6 20250212 120601 57 100.00 KOSDAQ 전기·전자 N N N N N 2155 50 2 2.38 44809820 20893 112.24 2105 2200 2105 2735 1475 2105 2144.73 0.19 0 797 2298 2201 2153 2056 2008 2177 2032 114 630 500 1470 5 1 22744503 490 -10.21 0.39 12 0.09 -211.00 5516.00 3340 20240130 -35.48 1873 20241206 15.06 2450 -12.04 20250210 1998 7.86 20250210 3280 -34.30 20240213 1873 15.06 20241206 0.29 N 066900 500 113 억 43242 N N 0 N 00 N
7 20250212 110559 57 100.00 KOSDAQ 전기·전자 N N N N N 2155 50 2 2.38 44559240 20776 111.61 2105 2200 2105 2735 1475 2105 2144.75 0.19 0 764 2298 2201 2153 2056 2008 2177 2032 114 630 500 1470 5 1 22744503 490 -10.21 0.39 12 0.09 -211.00 5516.00 3340 20240130 -35.48 1873 20241206 15.06 2450 -12.04 20250210 1998 7.86 20250210 3280 -34.30 20240213 1873 15.06 20241206 0.29 N 066900 500 113 억 43242 N N 0 N 00 N
8 20250212 100601 57 100.00 KOSDAQ 전기·전자 N N N N N 2190 85 2 4.04 10056675 4675 25.12 2105 2200 2105 2735 1475 2105 2151.16 0.19 0 -320 2298 2201 2153 2056 2008 2177 2032 114 630 500 1470 5 1 22744503 498 -10.38 0.40 12 0.02 -211.00 5516.00 3340 20240130 -34.43 1873 20241206 16.92 2450 -10.61 20250210 1998 9.61 20250210 3280 -33.23 20240213 1873 16.92 20241206 0.29 N 066900 500 113 억 43242 N N 0 N 00 N
9 20250212 090604 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 0 3 0.00 103145 49 0.26 2105 2105 2105 2735 1475 2105 2105.00 0.19 0 -31 2298 2201 2153 2056 2008 2177 2032 114 630 500 1470 5 1 22744503 479 -9.98 0.38 12 0.00 -211.00 5516.00 3340 20240130 -36.98 1873 20241206 12.39 2450 -14.08 20250210 1998 5.36 20250210 3280 -35.82 20240213 1873 12.39 20241206 0.29 N 066900 500 113 억 43242 N N 0 N 00 N
10 20250211 160602 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 -95 5 -4.32 39759415 18514 6.28 2250 2250 2105 2860 1540 2200 2148.16 0.19 0 580 2668 2434 2216 1982 1764 2551 2099 114 660 500 1540 5 1 22744503 479 -9.98 0.38 12 0.08 -211.00 5516.00 3395 20240129 -38.00 1873 20241206 12.39 2450 -14.08 20250210 1998 5.36 20250210 3280 -35.82 20240213 1873 12.39 20241206 0.29 N 066900 500 113 억 42662 N N 0 N 00 N
11 20250211 150601 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 -90 5 -4.09 36713385 17072 5.79 2250 2250 2105 2860 1540 2200 2150.50 0.19 0 1025 2668 2434 2216 1982 1764 2551 2099 114 660 500 1540 5 1 22744503 480 -10.00 0.38 12 0.08 -211.00 5516.00 3395 20240129 -37.85 1873 20241206 12.65 2450 -13.88 20250210 1998 5.61 20250210 3280 -35.67 20240213 1873 12.65 20241206 0.29 N 066900 500 113 억 42662 N N 0 N 00 N
12 20250211 140602 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 -70 5 -3.18 25904835 11956 4.06 2250 2250 2125 2860 1540 2200 2166.68 0.19 0 1529 2668 2434 2216 1982 1764 2551 2099 114 660 500 1540 5 1 22744503 484 -10.09 0.39 12 0.05 -211.00 5516.00 3395 20240129 -37.26 1873 20241206 13.72 2450 -13.06 20250210 1998 6.61 20250210 3280 -35.06 20240213 1873 13.72 20241206 0.29 N 066900 500 113 억 42662 N N 0 N 00 N