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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066430/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
20250211,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,485,-13,5,-2.61,38779024,79280,87.14,498,499,485,647,349,498,489.17,3.12,0,-83,532,515,492,475,452,503,463,196,149,500,320,1,1,39153476,190,6.74,0.43,12,0.20,72.00,1121.00,745,20240514,-34.90,461,20241204,5.21,549,-11.66,20250106,469,3.41,20250210,745,-34.90,20240514,461,5.21,20241204,0.00,N,066430,500,195 억,,1220094,N,N,0,N,00,N
20250211,150559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-9,5,-1.81,37290532,76220,83.77,498,499,485,647,349,498,489.25,3.12,0,389,532,515,492,475,452,503,463,196,149,500,320,1,1,39153476,191,6.79,0.44,12,0.19,72.00,1121.00,745,20240514,-34.36,461,20241204,6.07,549,-10.93,20250106,469,4.26,20250210,745,-34.36,20240514,461,6.07,20241204,0.00,N,066430,500,195 억,,1220094,N,N,0,N,00,N
20250211,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,487,-11,5,-2.21,19405658,39469,43.38,498,499,485,647,349,498,491.67,3.12,0,-1440,532,515,492,475,452,503,463,196,149,500,320,1,1,39153476,191,6.76,0.43,12,0.10,72.00,1121.00,745,20240514,-34.63,461,20241204,5.64,549,-11.29,20250106,469,3.84,20250210,745,-34.63,20240514,461,5.64,20241204,0.00,N,066430,500,195 억,,1220094,N,N,0,N,00,N
20250211,130558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-9,5,-1.81,17068062,34685,38.12,498,499,485,647,349,498,492.09,3.12,0,-1320,532,515,492,475,452,503,463,196,149,500,320,1,1,39153476,191,6.79,0.44,12,0.09,72.00,1121.00,745,20240514,-34.36,461,20241204,6.07,549,-10.93,20250106,469,4.26,20250210,745,-34.36,20240514,461,6.07,20241204,0.00,N,066430,500,195 억,,1220094,N,N,0,N,00,N
20250211,120558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,493,-5,5,-1.00,14524980,29493,32.42,498,499,485,647,349,498,492.49,3.12,0,-1586,532,515,492,475,452,503,463,196,149,500,320,1,1,39153476,193,6.85,0.44,12,0.08,72.00,1121.00,745,20240514,-33.83,461,20241204,6.94,549,-10.20,20250106,469,5.12,20250210,745,-33.83,20240514,461,6.94,20241204,0.00,N,066430,500,195 억,,1220094,N,N,0,N,00,N
20250211,110559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,494,-4,5,-0.80,12969003,26341,28.95,498,499,485,647,349,498,492.35,3.12,0,-1475,532,515,492,475,452,503,463,196,149,500,320,1,1,39153476,193,6.86,0.44,12,0.07,72.00,1121.00,745,20240514,-33.69,461,20241204,7.16,549,-10.02,20250106,469,5.33,20250210,745,-33.69,20240514,461,7.16,20241204,0.00,N,066430,500,195 억,,1220094,N,N,0,N,00,N
20250211,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,489,-9,5,-1.81,11104889,22555,24.79,498,499,485,647,349,498,492.35,3.12,0,-913,532,515,492,475,452,503,463,196,149,500,320,1,1,39153476,191,6.79,0.44,12,0.06,72.00,1121.00,745,20240514,-34.36,461,20241204,6.07,549,-10.93,20250106,469,4.26,20250210,745,-34.36,20240514,461,6.07,20241204,0.00,N,066430,500,195 억,,1220094,N,N,0,N,00,N
20250211,090602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,-2,5,-0.40,1592862,3200,3.52,498,498,496,647,349,498,497.77,3.12,0,-320,532,515,492,475,452,503,463,196,149,500,320,1,1,39153476,194,6.89,0.44,12,0.01,72.00,1121.00,745,20240514,-33.42,461,20241204,7.59,549,-9.65,20250106,469,5.76,20250210,745,-33.42,20240514,461,7.59,20241204,0.00,N,066430,500,195 억,,1220094,N,N,0,N,00,N
20250210,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,2,2,0.40,44806126,90982,171.16,507,509,469,644,348,496,492.47,3.11,0,-375,516,506,501,491,486,503,488,196,148,500,320,1,1,39153476,195,6.92,0.44,12,0.23,72.00,1121.00,745,20240514,-33.15,461,20241204,8.03,549,-9.29,20250106,469,6.18,20250210,745,-33.15,20240514,461,8.03,20241204,0.00,N,066430,500,195 억,,1217470,N,N,0,N,00,N
20250210,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,493,-3,5,-0.60,44715002,90799,170.81,507,509,469,644,348,496,492.46,3.11,0,-375,516,506,501,491,486,503,488,196,148,500,320,1,1,39153476,193,6.85,0.44,12,0.23,72.00,1121.00,745,20240514,-33.83,461,20241204,6.94,549,-10.20,20250106,469,5.12,20250210,745,-33.83,20240514,461,6.94,20241204,0.00,N,066430,500,195 억,,1217470,N,N,0,N,00,N
20250210,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,485,-11,5,-2.22,33460548,67812,127.57,507,509,469,644,348,496,493.43,3.11,0,-1506,516,506,501,491,486,503,488,196,148,500,320,1,1,39153476,190,6.74,0.43,12,0.17,72.00,1121.00,745,20240514,-34.90,461,20241204,5.21,549,-11.66,20250106,469,3.41,20250210,745,-34.90,20240514,461,5.21,20241204,0.00,N,066430,500,195 억,,1217470,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 20250211 160600 57 100.00 KOSDAQ 유통 N N N N N 485 -13 5 -2.61 38779024 79280 87.14 498 499 485 647 349 498 489.17 3.12 0 -83 532 515 492 475 452 503 463 196 149 500 320 1 1 39153476 190 6.74 0.43 12 0.20 72.00 1121.00 745 20240514 -34.90 461 20241204 5.21 549 -11.66 20250106 469 3.41 20250210 745 -34.90 20240514 461 5.21 20241204 0.00 N 066430 500 195 억 1220094 N N 0 N 00 N
3 20250211 150559 57 100.00 KOSDAQ 유통 N N N N N 489 -9 5 -1.81 37290532 76220 83.77 498 499 485 647 349 498 489.25 3.12 0 389 532 515 492 475 452 503 463 196 149 500 320 1 1 39153476 191 6.79 0.44 12 0.19 72.00 1121.00 745 20240514 -34.36 461 20241204 6.07 549 -10.93 20250106 469 4.26 20250210 745 -34.36 20240514 461 6.07 20241204 0.00 N 066430 500 195 억 1220094 N N 0 N 00 N
4 20250211 140600 57 100.00 KOSDAQ 유통 N N N N N 487 -11 5 -2.21 19405658 39469 43.38 498 499 485 647 349 498 491.67 3.12 0 -1440 532 515 492 475 452 503 463 196 149 500 320 1 1 39153476 191 6.76 0.43 12 0.10 72.00 1121.00 745 20240514 -34.63 461 20241204 5.64 549 -11.29 20250106 469 3.84 20250210 745 -34.63 20240514 461 5.64 20241204 0.00 N 066430 500 195 억 1220094 N N 0 N 00 N
5 20250211 130558 57 100.00 KOSDAQ 유통 N N N N N 489 -9 5 -1.81 17068062 34685 38.12 498 499 485 647 349 498 492.09 3.12 0 -1320 532 515 492 475 452 503 463 196 149 500 320 1 1 39153476 191 6.79 0.44 12 0.09 72.00 1121.00 745 20240514 -34.36 461 20241204 6.07 549 -10.93 20250106 469 4.26 20250210 745 -34.36 20240514 461 6.07 20241204 0.00 N 066430 500 195 억 1220094 N N 0 N 00 N
6 20250211 120558 57 100.00 KOSDAQ 유통 N N N N N 493 -5 5 -1.00 14524980 29493 32.42 498 499 485 647 349 498 492.49 3.12 0 -1586 532 515 492 475 452 503 463 196 149 500 320 1 1 39153476 193 6.85 0.44 12 0.08 72.00 1121.00 745 20240514 -33.83 461 20241204 6.94 549 -10.20 20250106 469 5.12 20250210 745 -33.83 20240514 461 6.94 20241204 0.00 N 066430 500 195 억 1220094 N N 0 N 00 N
7 20250211 110559 57 100.00 KOSDAQ 유통 N N N N N 494 -4 5 -0.80 12969003 26341 28.95 498 499 485 647 349 498 492.35 3.12 0 -1475 532 515 492 475 452 503 463 196 149 500 320 1 1 39153476 193 6.86 0.44 12 0.07 72.00 1121.00 745 20240514 -33.69 461 20241204 7.16 549 -10.02 20250106 469 5.33 20250210 745 -33.69 20240514 461 7.16 20241204 0.00 N 066430 500 195 억 1220094 N N 0 N 00 N
8 20250211 100559 57 100.00 KOSDAQ 유통 N N N N N 489 -9 5 -1.81 11104889 22555 24.79 498 499 485 647 349 498 492.35 3.12 0 -913 532 515 492 475 452 503 463 196 149 500 320 1 1 39153476 191 6.79 0.44 12 0.06 72.00 1121.00 745 20240514 -34.36 461 20241204 6.07 549 -10.93 20250106 469 4.26 20250210 745 -34.36 20240514 461 6.07 20241204 0.00 N 066430 500 195 억 1220094 N N 0 N 00 N
9 20250211 090602 57 100.00 KOSDAQ 유통 N N N N N 496 -2 5 -0.40 1592862 3200 3.52 498 498 496 647 349 498 497.77 3.12 0 -320 532 515 492 475 452 503 463 196 149 500 320 1 1 39153476 194 6.89 0.44 12 0.01 72.00 1121.00 745 20240514 -33.42 461 20241204 7.59 549 -9.65 20250106 469 5.76 20250210 745 -33.42 20240514 461 7.59 20241204 0.00 N 066430 500 195 억 1220094 N N 0 N 00 N
10 20250210 160556 57 100.00 KOSDAQ 유통 N N N N N 498 2 2 0.40 44806126 90982 171.16 507 509 469 644 348 496 492.47 3.11 0 -375 516 506 501 491 486 503 488 196 148 500 320 1 1 39153476 195 6.92 0.44 12 0.23 72.00 1121.00 745 20240514 -33.15 461 20241204 8.03 549 -9.29 20250106 469 6.18 20250210 745 -33.15 20240514 461 8.03 20241204 0.00 N 066430 500 195 억 1217470 N N 0 N 00 N
11 20250210 150556 57 100.00 KOSDAQ 유통 N N N N N 493 -3 5 -0.60 44715002 90799 170.81 507 509 469 644 348 496 492.46 3.11 0 -375 516 506 501 491 486 503 488 196 148 500 320 1 1 39153476 193 6.85 0.44 12 0.23 72.00 1121.00 745 20240514 -33.83 461 20241204 6.94 549 -10.20 20250106 469 5.12 20250210 745 -33.83 20240514 461 6.94 20241204 0.00 N 066430 500 195 억 1217470 N N 0 N 00 N
12 20250210 140555 57 100.00 KOSDAQ 유통 N N N N N 485 -11 5 -2.22 33460548 67812 127.57 507 509 469 644 348 496 493.43 3.11 0 -1506 516 506 501 491 486 503 488 196 148 500 320 1 1 39153476 190 6.74 0.43 12 0.17 72.00 1121.00 745 20240514 -34.90 461 20241204 5.21 549 -11.66 20250106 469 3.41 20250210 745 -34.90 20240514 461 5.21 20241204 0.00 N 066430 500 195 억 1217470 N N 0 N 00 N