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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-10,5,-0.33,27211160,8958,27.13,3060,3080,3020,3975,2145,3060,3037.64,0.43,0,461,3190,3125,3070,3005,2950,3097,2977,93,915,500,2140,5,1,18691918,570,15.64,0.33,12,0.05,195.00,9264.00,6070,20240226,-49.75,2545,20241209,19.84,3190,-4.39,20250214,2840,7.39,20250103,6070,-49.75,20240226,2545,19.84,20241209,2.53,N,066670,500,93 억,,80675,N,N,0,N,00,N
20250218,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-25,5,-0.82,23869720,7855,23.79,3060,3080,3020,3975,2145,3060,3038.79,0.43,0,433,3190,3125,3070,3005,2950,3097,2977,93,915,500,2140,5,1,18691918,567,15.56,0.33,12,0.04,195.00,9264.00,6070,20240226,-50.00,2545,20241209,19.25,3190,-4.86,20250214,2840,6.87,20250103,6070,-50.00,20240226,2545,19.25,20241209,2.53,N,066670,500,93 억,,80675,N,N,0,N,00,N
20250218,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-10,5,-0.33,23485990,7729,23.41,3060,3080,3020,3975,2145,3060,3038.68,0.43,0,434,3190,3125,3070,3005,2950,3097,2977,93,915,500,2140,5,1,18691918,570,15.64,0.33,12,0.04,195.00,9264.00,6070,20240226,-49.75,2545,20241209,19.84,3190,-4.39,20250214,2840,7.39,20250103,6070,-49.75,20240226,2545,19.84,20241209,2.53,N,066670,500,93 억,,80675,N,N,0,N,00,N
20250218,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-10,5,-0.33,5288905,1738,5.26,3060,3060,3025,3975,2145,3060,3043.10,0.43,0,244,3190,3125,3070,3005,2950,3097,2977,93,915,500,2140,5,1,18691918,570,15.64,0.33,12,0.01,195.00,9264.00,6070,20240226,-49.75,2545,20241209,19.84,3190,-4.39,20250214,2840,7.39,20250103,6070,-49.75,20240226,2545,19.84,20241209,2.53,N,066670,500,93 억,,80675,N,N,0,N,00,N
20250218,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-15,5,-0.49,3245965,1065,3.23,3060,3060,3025,3975,2145,3060,3047.85,0.43,0,306,3190,3125,3070,3005,2950,3097,2977,93,915,500,2140,5,1,18691918,569,15.62,0.33,12,0.01,195.00,9264.00,6070,20240226,-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
20250217,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-20,5,-0.65,98891770,32247,58.72,3080,3135,3015,4000,2160,3080,3066.70,0.43,0,849,3313,3196,3073,2956,2833,3255,3015,93,920,500,2150,5,1,18691918,572,15.69,0.33,12,0.17,195.00,9264.00,6070,20240226,-49.59,2545,20241209,20.24,3190,-4.08,20250214,2840,7.75,20250103,6070,-49.59,20240226,2545,20.24,20241209,2.50,N,066670,500,93 억,,79699,N,N,0,N,00,N
20250217,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-15,5,-0.49,95060570,30995,56.44,3080,3135,3015,4000,2160,3080,3066.96,0.43,0,972,3313,3196,3073,2956,2833,3255,3015,93,920,500,2150,5,1,18691918,573,15.72,0.33,12,0.17,195.00,9264.00,6070,20240226,-49.51,2545,20241209,20.43,3190,-3.92,20250214,2840,7.92,20250103,6070,-49.51,20240226,2545,20.43,20241209,2.50,N,066670,500,93 억,,79699,N,N,0,N,00,N
20250217,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,5,2,0.16,88981315,29004,52.82,3080,3135,3015,4000,2160,3080,3067.90,0.43,0,877,3313,3196,3073,2956,2833,3255,3015,93,920,500,2150,5,1,18691918,577,15.82,0.33,12,0.16,195.00,9264.00,6070,20240226,-49.18,2545,20241209,21.22,3190,-3.29,20250214,2840,8.63,20250103,6070,-49.18,20240226,2545,21.22,20241209,2.50,N,066670,500,93 억,,79699,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 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
3 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
4 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
5 20250218 130614 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -10 5 -0.33 27211160 8958 27.13 3060 3080 3020 3975 2145 3060 3037.64 0.43 0 461 3190 3125 3070 3005 2950 3097 2977 93 915 500 2140 5 1 18691918 570 15.64 0.33 12 0.05 195.00 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 2.53 N 066670 500 93 억 80675 N N 0 N 00 N
6 20250218 120614 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -25 5 -0.82 23869720 7855 23.79 3060 3080 3020 3975 2145 3060 3038.79 0.43 0 433 3190 3125 3070 3005 2950 3097 2977 93 915 500 2140 5 1 18691918 567 15.56 0.33 12 0.04 195.00 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 2.53 N 066670 500 93 억 80675 N N 0 N 00 N
7 20250218 110614 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -10 5 -0.33 23485990 7729 23.41 3060 3080 3020 3975 2145 3060 3038.68 0.43 0 434 3190 3125 3070 3005 2950 3097 2977 93 915 500 2140 5 1 18691918 570 15.64 0.33 12 0.04 195.00 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 2.53 N 066670 500 93 억 80675 N N 0 N 00 N
8 20250218 100613 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -10 5 -0.33 5288905 1738 5.26 3060 3060 3025 3975 2145 3060 3043.10 0.43 0 244 3190 3125 3070 3005 2950 3097 2977 93 915 500 2140 5 1 18691918 570 15.64 0.33 12 0.01 195.00 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 2.53 N 066670 500 93 억 80675 N N 0 N 00 N
9 20250218 090615 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -15 5 -0.49 3245965 1065 3.23 3060 3060 3025 3975 2145 3060 3047.85 0.43 0 306 3190 3125 3070 3005 2950 3097 2977 93 915 500 2140 5 1 18691918 569 15.62 0.33 12 0.01 195.00 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
10 20250217 160614 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 -20 5 -0.65 98891770 32247 58.72 3080 3135 3015 4000 2160 3080 3066.70 0.43 0 849 3313 3196 3073 2956 2833 3255 3015 93 920 500 2150 5 1 18691918 572 15.69 0.33 12 0.17 195.00 9264.00 6070 20240226 -49.59 2545 20241209 20.24 3190 -4.08 20250214 2840 7.75 20250103 6070 -49.59 20240226 2545 20.24 20241209 2.50 N 066670 500 93 억 79699 N N 0 N 00 N
11 20250217 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -15 5 -0.49 95060570 30995 56.44 3080 3135 3015 4000 2160 3080 3066.96 0.43 0 972 3313 3196 3073 2956 2833 3255 3015 93 920 500 2150 5 1 18691918 573 15.72 0.33 12 0.17 195.00 9264.00 6070 20240226 -49.51 2545 20241209 20.43 3190 -3.92 20250214 2840 7.92 20250103 6070 -49.51 20240226 2545 20.43 20241209 2.50 N 066670 500 93 억 79699 N N 0 N 00 N
12 20250217 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 5 2 0.16 88981315 29004 52.82 3080 3135 3015 4000 2160 3080 3067.90 0.43 0 877 3313 3196 3073 2956 2833 3255 3015 93 920 500 2150 5 1 18691918 577 15.82 0.33 12 0.16 195.00 9264.00 6070 20240226 -49.18 2545 20241209 21.22 3190 -3.29 20250214 2840 8.63 20250103 6070 -49.18 20240226 2545 21.22 20241209 2.50 N 066670 500 93 억 79699 N N 0 N 00 N