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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,-5,5,-0.96,8151309,15827,17.33,520,525,505,676,364,520,515.03,3.12,0,181,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,202,7.15,0.46,12,0.04,72.00,1121.00,745,20240514,-30.87,435,20250213,18.39,549,-6.19,20250106,435,18.39,20250213,745,-30.87,20240514,435,18.39,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N
20250224,150623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,-6,5,-1.15,7788856,15124,16.56,520,525,505,676,364,520,515.00,3.12,0,209,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,201,7.14,0.46,12,0.04,72.00,1121.00,745,20240514,-31.01,435,20250213,18.16,549,-6.38,20250106,435,18.16,20250213,745,-31.01,20240514,435,18.16,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N
20250224,140622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,0,3,0.00,7180156,13951,15.28,520,525,505,676,364,520,514.67,3.12,0,228,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,204,7.22,0.46,12,0.04,72.00,1121.00,745,20240514,-30.20,435,20250213,19.54,549,-5.28,20250106,435,19.54,20250213,745,-30.20,20240514,435,19.54,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N
20250224,130625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,510,-10,5,-1.92,6258831,12158,13.32,520,525,505,676,364,520,514.79,3.12,0,2013,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,200,7.08,0.45,12,0.03,72.00,1121.00,745,20240514,-31.54,435,20250213,17.24,549,-7.10,20250106,435,17.24,20250213,745,-31.54,20240514,435,17.24,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N
20250224,120621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,2,2,0.38,3460323,6691,7.33,520,525,505,676,364,520,517.16,3.12,0,-33,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,204,7.25,0.47,12,0.02,72.00,1121.00,745,20240514,-29.93,435,20250213,20.00,549,-4.92,20250106,435,20.00,20250213,745,-29.93,20240514,435,20.00,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N
20250224,110620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,2,2,0.38,3460323,6691,7.33,520,525,505,676,364,520,517.16,3.12,0,-33,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,204,7.25,0.47,12,0.02,72.00,1121.00,745,20240514,-29.93,435,20250213,20.00,549,-4.92,20250106,435,20.00,20250213,745,-29.93,20240514,435,20.00,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N
20250224,100620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,524,4,2,0.77,3381577,6540,7.16,520,525,505,676,364,520,517.06,3.12,0,-2,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,205,7.28,0.47,12,0.02,72.00,1121.00,745,20240514,-29.66,435,20250213,20.46,549,-4.55,20250106,435,20.46,20250213,745,-29.66,20240514,435,20.46,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N
20250224,090625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,-15,5,-2.88,2900528,5615,6.15,520,520,505,676,364,520,516.57,3.12,0,0,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,198,7.01,0.45,12,0.01,72.00,1121.00,745,20240514,-32.21,435,20250213,16.09,549,-8.01,20250106,435,16.09,20250213,745,-32.21,20240514,435,16.09,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N
20250221,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,4,2,0.78,47244781,91303,68.65,516,525,510,670,362,516,517.45,3.13,0,-3991,524,519,514,509,504,517,507,196,154,500,340,1,1,39153476,204,7.22,0.46,12,0.23,72.00,1121.00,745,20240514,-30.20,435,20250213,19.54,549,-5.28,20250106,435,19.54,20250213,745,-30.20,20240514,435,19.54,20250213,0.00,N,066430,500,195 억,,1224318,N,N,0,N,00,N
20250221,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,525,9,2,1.74,46500941,89881,67.58,516,525,510,670,362,516,517.36,3.13,0,-3978,524,519,514,509,504,517,507,196,154,500,340,1,1,39153476,206,7.29,0.47,12,0.23,72.00,1121.00,745,20240514,-29.53,435,20250213,20.69,549,-4.37,20250106,435,20.69,20250213,745,-29.53,20240514,435,20.69,20250213,0.00,N,066430,500,195 억,,1224318,N,N,0,N,00,N
20250221,140621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,2,2,0.39,36824470,71287,53.60,516,518,510,670,362,516,516.57,3.13,0,-3960,524,519,514,509,504,517,507,196,154,500,340,1,1,39153476,203,7.19,0.46,12,0.18,72.00,1121.00,745,20240514,-30.47,435,20250213,19.08,549,-5.65,20250106,435,19.08,20250213,745,-30.47,20240514,435,19.08,20250213,0.00,N,066430,500,195 억,,1224318,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 20250224 160624 57 100.00 KOSDAQ 유통 N N N N N 515 -5 5 -0.96 8151309 15827 17.33 520 525 505 676 364 520 515.03 3.12 0 181 533 526 518 511 503 530 515 196 156 500 340 1 1 39153476 202 7.15 0.46 12 0.04 72.00 1121.00 745 20240514 -30.87 435 20250213 18.39 549 -6.19 20250106 435 18.39 20250213 745 -30.87 20240514 435 18.39 20250213 0.00 N 066430 500 195 억 1220327 N N 0 N 00 N
3 20250224 150623 57 100.00 KOSDAQ 유통 N N N N N 514 -6 5 -1.15 7788856 15124 16.56 520 525 505 676 364 520 515.00 3.12 0 209 533 526 518 511 503 530 515 196 156 500 340 1 1 39153476 201 7.14 0.46 12 0.04 72.00 1121.00 745 20240514 -31.01 435 20250213 18.16 549 -6.38 20250106 435 18.16 20250213 745 -31.01 20240514 435 18.16 20250213 0.00 N 066430 500 195 억 1220327 N N 0 N 00 N
4 20250224 140622 57 100.00 KOSDAQ 유통 N N N N N 520 0 3 0.00 7180156 13951 15.28 520 525 505 676 364 520 514.67 3.12 0 228 533 526 518 511 503 530 515 196 156 500 340 1 1 39153476 204 7.22 0.46 12 0.04 72.00 1121.00 745 20240514 -30.20 435 20250213 19.54 549 -5.28 20250106 435 19.54 20250213 745 -30.20 20240514 435 19.54 20250213 0.00 N 066430 500 195 억 1220327 N N 0 N 00 N
5 20250224 130625 57 100.00 KOSDAQ 유통 N N N N N 510 -10 5 -1.92 6258831 12158 13.32 520 525 505 676 364 520 514.79 3.12 0 2013 533 526 518 511 503 530 515 196 156 500 340 1 1 39153476 200 7.08 0.45 12 0.03 72.00 1121.00 745 20240514 -31.54 435 20250213 17.24 549 -7.10 20250106 435 17.24 20250213 745 -31.54 20240514 435 17.24 20250213 0.00 N 066430 500 195 억 1220327 N N 0 N 00 N
6 20250224 120621 57 100.00 KOSDAQ 유통 N N N N N 522 2 2 0.38 3460323 6691 7.33 520 525 505 676 364 520 517.16 3.12 0 -33 533 526 518 511 503 530 515 196 156 500 340 1 1 39153476 204 7.25 0.47 12 0.02 72.00 1121.00 745 20240514 -29.93 435 20250213 20.00 549 -4.92 20250106 435 20.00 20250213 745 -29.93 20240514 435 20.00 20250213 0.00 N 066430 500 195 억 1220327 N N 0 N 00 N
7 20250224 110620 57 100.00 KOSDAQ 유통 N N N N N 522 2 2 0.38 3460323 6691 7.33 520 525 505 676 364 520 517.16 3.12 0 -33 533 526 518 511 503 530 515 196 156 500 340 1 1 39153476 204 7.25 0.47 12 0.02 72.00 1121.00 745 20240514 -29.93 435 20250213 20.00 549 -4.92 20250106 435 20.00 20250213 745 -29.93 20240514 435 20.00 20250213 0.00 N 066430 500 195 억 1220327 N N 0 N 00 N
8 20250224 100620 57 100.00 KOSDAQ 유통 N N N N N 524 4 2 0.77 3381577 6540 7.16 520 525 505 676 364 520 517.06 3.12 0 -2 533 526 518 511 503 530 515 196 156 500 340 1 1 39153476 205 7.28 0.47 12 0.02 72.00 1121.00 745 20240514 -29.66 435 20250213 20.46 549 -4.55 20250106 435 20.46 20250213 745 -29.66 20240514 435 20.46 20250213 0.00 N 066430 500 195 억 1220327 N N 0 N 00 N
9 20250224 090625 57 100.00 KOSDAQ 유통 N N N N N 505 -15 5 -2.88 2900528 5615 6.15 520 520 505 676 364 520 516.57 3.12 0 0 533 526 518 511 503 530 515 196 156 500 340 1 1 39153476 198 7.01 0.45 12 0.01 72.00 1121.00 745 20240514 -32.21 435 20250213 16.09 549 -8.01 20250106 435 16.09 20250213 745 -32.21 20240514 435 16.09 20250213 0.00 N 066430 500 195 억 1220327 N N 0 N 00 N
10 20250221 160619 57 100.00 KOSDAQ 유통 N N N N N 520 4 2 0.78 47244781 91303 68.65 516 525 510 670 362 516 517.45 3.13 0 -3991 524 519 514 509 504 517 507 196 154 500 340 1 1 39153476 204 7.22 0.46 12 0.23 72.00 1121.00 745 20240514 -30.20 435 20250213 19.54 549 -5.28 20250106 435 19.54 20250213 745 -30.20 20240514 435 19.54 20250213 0.00 N 066430 500 195 억 1224318 N N 0 N 00 N
11 20250221 150622 57 100.00 KOSDAQ 유통 N N N N N 525 9 2 1.74 46500941 89881 67.58 516 525 510 670 362 516 517.36 3.13 0 -3978 524 519 514 509 504 517 507 196 154 500 340 1 1 39153476 206 7.29 0.47 12 0.23 72.00 1121.00 745 20240514 -29.53 435 20250213 20.69 549 -4.37 20250106 435 20.69 20250213 745 -29.53 20240514 435 20.69 20250213 0.00 N 066430 500 195 억 1224318 N N 0 N 00 N
12 20250221 140621 57 100.00 KOSDAQ 유통 N N N N N 518 2 2 0.39 36824470 71287 53.60 516 518 510 670 362 516 516.57 3.13 0 -3960 524 519 514 509 504 517 507 196 154 500 340 1 1 39153476 203 7.19 0.46 12 0.18 72.00 1121.00 745 20240514 -30.47 435 20250213 19.08 549 -5.65 20250106 435 19.08 20250213 745 -30.47 20240514 435 19.08 20250213 0.00 N 066430 500 195 억 1224318 N N 0 N 00 N