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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066910/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
20250228,160641,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,751,-26,5,-3.35,162084861,210333,91.42,777,866,723,1010,544,777,770.61,0.00,0,-6529,820,798,774,752,728,809,763,169,233,500,520,1,1,33784259,254,-1.91,1.15,12,0.62,-393.00,653.00,3628,20240320,-79.30,723,20250228,3.87,1179,-36.30,20250124,723,3.87,20250228,4060,-81.50,20240320,723,3.87,20250228,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250228,150644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,764,-13,5,-1.67,143301799,185422,80.59,777,866,723,1010,544,777,772.84,0.00,0,-7471,820,798,774,752,728,809,763,169,233,500,520,1,1,33784259,258,-1.94,1.17,12,0.55,-393.00,653.00,3628,20240320,-78.94,723,20250228,5.67,1179,-35.20,20250124,723,5.67,20250228,4060,-81.18,20240320,723,5.67,20250228,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250228,140645,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,767,-10,5,-1.29,132236967,170911,74.29,777,866,723,1010,544,777,773.72,0.00,0,-8594,820,798,774,752,728,809,763,169,233,500,520,1,1,33784259,259,-1.95,1.17,12,0.51,-393.00,653.00,3628,20240320,-78.86,723,20250228,6.09,1179,-34.94,20250124,723,6.09,20250228,4060,-81.11,20240320,723,6.09,20250228,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250228,130642,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,762,-15,5,-1.93,122030406,157620,68.51,777,866,723,1010,544,777,774.21,0.00,0,-15121,820,798,774,752,728,809,763,169,233,500,520,1,1,33784259,257,-1.94,1.17,12,0.47,-393.00,653.00,3628,20240320,-79.00,723,20250228,5.39,1179,-35.37,20250124,723,5.39,20250228,4060,-81.23,20240320,723,5.39,20250228,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250228,120640,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,769,-8,5,-1.03,111670995,144056,62.61,777,866,723,1010,544,777,775.19,0.00,0,-11704,820,798,774,752,728,809,763,169,233,500,520,1,1,33784259,260,-1.96,1.18,12,0.43,-393.00,653.00,3628,20240320,-78.80,723,20250228,6.36,1179,-34.78,20250124,723,6.36,20250228,4060,-81.06,20240320,723,6.36,20250228,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250228,110641,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,770,-7,5,-0.90,92274818,118722,51.60,777,866,723,1010,544,777,777.23,0.00,0,-5098,820,798,774,752,728,809,763,169,233,500,520,1,1,33784259,260,-1.96,1.18,12,0.35,-393.00,653.00,3628,20240320,-78.78,723,20250228,6.50,1179,-34.69,20250124,723,6.50,20250228,4060,-81.03,20240320,723,6.50,20250228,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250228,100639,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,763,-14,5,-1.80,79606932,102265,44.45,777,866,723,1010,544,777,778.44,0.00,0,-3895,820,798,774,752,728,809,763,169,233,500,520,1,1,33784259,258,-1.94,1.17,12,0.30,-393.00,653.00,3628,20240320,-78.97,723,20250228,5.53,1179,-35.28,20250124,723,5.53,20250228,4060,-81.21,20240320,723,5.53,20250228,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250228,090643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,723,-54,5,-6.95,13468702,17769,7.72,777,777,723,1010,544,777,757.99,0.00,0,-155,820,798,774,752,728,809,763,169,233,500,520,1,1,33784259,244,-1.84,1.11,12,0.05,-393.00,653.00,3628,20240320,-80.07,723,20250228,0.00,1179,-38.68,20250124,723,0.00,20250228,4060,-82.19,20240320,723,0.00,20250228,0.02,N,066910,500,168 억,,0,Y,N,0,N,00,N
20250227,160636,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,777,18,2,2.37,175869707,228457,80.18,759,796,750,986,532,759,769.82,0.00,0,11771,805,782,767,744,729,774,736,169,227,500,510,1,1,33784259,263,-1.98,1.19,12,0.68,-393.00,653.00,3628,20240320,-78.58,750,20250227,3.60,1179,-34.10,20250124,750,3.60,20250227,4060,-80.86,20240320,750,3.60,20250227,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250227,150634,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,775,16,2,2.11,158606683,206232,72.38,759,796,750,986,532,759,769.07,0.00,0,10079,805,782,767,744,729,774,736,169,227,500,510,1,1,33784259,262,-1.97,1.19,12,0.61,-393.00,653.00,3628,20240320,-78.64,750,20250227,3.33,1179,-34.27,20250124,750,3.33,20250227,4060,-80.91,20240320,750,3.33,20250227,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250227,140636,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,777,18,2,2.37,145872957,189681,66.57,759,796,750,986,532,759,769.04,0.00,0,10915,805,782,767,744,729,774,736,169,227,500,510,1,1,33784259,263,-1.98,1.19,12,0.56,-393.00,653.00,3628,20240320,-78.58,750,20250227,3.60,1179,-34.10,20250124,750,3.60,20250227,4060,-80.86,20240320,750,3.60,20250227,0.02,N,066910,500,168 억,,0,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 20250228 160641 57 100.00 KOSDAQ 신저가 유통 N N N N N 751 -26 5 -3.35 162084861 210333 91.42 777 866 723 1010 544 777 770.61 0.00 0 -6529 820 798 774 752 728 809 763 169 233 500 520 1 1 33784259 254 -1.91 1.15 12 0.62 -393.00 653.00 3628 20240320 -79.30 723 20250228 3.87 1179 -36.30 20250124 723 3.87 20250228 4060 -81.50 20240320 723 3.87 20250228 0.02 N 066910 500 168 억 0 N N 0 N 00 N
3 20250228 150644 57 100.00 KOSDAQ 신저가 유통 N N N N N 764 -13 5 -1.67 143301799 185422 80.59 777 866 723 1010 544 777 772.84 0.00 0 -7471 820 798 774 752 728 809 763 169 233 500 520 1 1 33784259 258 -1.94 1.17 12 0.55 -393.00 653.00 3628 20240320 -78.94 723 20250228 5.67 1179 -35.20 20250124 723 5.67 20250228 4060 -81.18 20240320 723 5.67 20250228 0.02 N 066910 500 168 억 0 N N 0 N 00 N
4 20250228 140645 57 100.00 KOSDAQ 신저가 유통 N N N N N 767 -10 5 -1.29 132236967 170911 74.29 777 866 723 1010 544 777 773.72 0.00 0 -8594 820 798 774 752 728 809 763 169 233 500 520 1 1 33784259 259 -1.95 1.17 12 0.51 -393.00 653.00 3628 20240320 -78.86 723 20250228 6.09 1179 -34.94 20250124 723 6.09 20250228 4060 -81.11 20240320 723 6.09 20250228 0.02 N 066910 500 168 억 0 N N 0 N 00 N
5 20250228 130642 57 100.00 KOSDAQ 신저가 유통 N N N N N 762 -15 5 -1.93 122030406 157620 68.51 777 866 723 1010 544 777 774.21 0.00 0 -15121 820 798 774 752 728 809 763 169 233 500 520 1 1 33784259 257 -1.94 1.17 12 0.47 -393.00 653.00 3628 20240320 -79.00 723 20250228 5.39 1179 -35.37 20250124 723 5.39 20250228 4060 -81.23 20240320 723 5.39 20250228 0.02 N 066910 500 168 억 0 N N 0 N 00 N
6 20250228 120640 57 100.00 KOSDAQ 신저가 유통 N N N N N 769 -8 5 -1.03 111670995 144056 62.61 777 866 723 1010 544 777 775.19 0.00 0 -11704 820 798 774 752 728 809 763 169 233 500 520 1 1 33784259 260 -1.96 1.18 12 0.43 -393.00 653.00 3628 20240320 -78.80 723 20250228 6.36 1179 -34.78 20250124 723 6.36 20250228 4060 -81.06 20240320 723 6.36 20250228 0.02 N 066910 500 168 억 0 N N 0 N 00 N
7 20250228 110641 57 100.00 KOSDAQ 신저가 유통 N N N N N 770 -7 5 -0.90 92274818 118722 51.60 777 866 723 1010 544 777 777.23 0.00 0 -5098 820 798 774 752 728 809 763 169 233 500 520 1 1 33784259 260 -1.96 1.18 12 0.35 -393.00 653.00 3628 20240320 -78.78 723 20250228 6.50 1179 -34.69 20250124 723 6.50 20250228 4060 -81.03 20240320 723 6.50 20250228 0.02 N 066910 500 168 억 0 N N 0 N 00 N
8 20250228 100639 57 100.00 KOSDAQ 신저가 유통 N N N N N 763 -14 5 -1.80 79606932 102265 44.45 777 866 723 1010 544 777 778.44 0.00 0 -3895 820 798 774 752 728 809 763 169 233 500 520 1 1 33784259 258 -1.94 1.17 12 0.30 -393.00 653.00 3628 20240320 -78.97 723 20250228 5.53 1179 -35.28 20250124 723 5.53 20250228 4060 -81.21 20240320 723 5.53 20250228 0.02 N 066910 500 168 억 0 N N 0 N 00 N
9 20250228 090643 57 100.00 KOSDAQ 신저가 유통 N N N N N 723 -54 5 -6.95 13468702 17769 7.72 777 777 723 1010 544 777 757.99 0.00 0 -155 820 798 774 752 728 809 763 169 233 500 520 1 1 33784259 244 -1.84 1.11 12 0.05 -393.00 653.00 3628 20240320 -80.07 723 20250228 0.00 1179 -38.68 20250124 723 0.00 20250228 4060 -82.19 20240320 723 0.00 20250228 0.02 N 066910 500 168 억 0 Y N 0 N 00 N
10 20250227 160636 57 100.00 KOSDAQ 신저가 유통 N N N N N 777 18 2 2.37 175869707 228457 80.18 759 796 750 986 532 759 769.82 0.00 0 11771 805 782 767 744 729 774 736 169 227 500 510 1 1 33784259 263 -1.98 1.19 12 0.68 -393.00 653.00 3628 20240320 -78.58 750 20250227 3.60 1179 -34.10 20250124 750 3.60 20250227 4060 -80.86 20240320 750 3.60 20250227 0.02 N 066910 500 168 억 0 N N 0 N 00 N
11 20250227 150634 57 100.00 KOSDAQ 신저가 유통 N N N N N 775 16 2 2.11 158606683 206232 72.38 759 796 750 986 532 759 769.07 0.00 0 10079 805 782 767 744 729 774 736 169 227 500 510 1 1 33784259 262 -1.97 1.19 12 0.61 -393.00 653.00 3628 20240320 -78.64 750 20250227 3.33 1179 -34.27 20250124 750 3.33 20250227 4060 -80.91 20240320 750 3.33 20250227 0.02 N 066910 500 168 억 0 N N 0 N 00 N
12 20250227 140636 57 100.00 KOSDAQ 신저가 유통 N N N N N 777 18 2 2.37 145872957 189681 66.57 759 796 750 986 532 759 769.04 0.00 0 10915 805 782 767 744 729 774 736 169 227 500 510 1 1 33784259 263 -1.98 1.19 12 0.56 -393.00 653.00 3628 20240320 -78.58 750 20250227 3.60 1179 -34.10 20250124 750 3.60 20250227 4060 -80.86 20240320 750 3.60 20250227 0.02 N 066910 500 168 억 0 N N 0 N 00 N