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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,2,2,0.39,68322600,132999,179.17,519,519,509,668,360,514,513.71,3.12,0,4652,528,520,511,503,494,525,508,196,154,500,330,1,1,39153476,202,7.17,0.46,12,0.34,72.00,1121.00,745,20240514,-30.74,435,20250213,18.62,549,-6.01,20250106,435,18.62,20250213,745,-30.74,20240514,435,18.62,20250213,0.00,N,066430,500,195 억,,1219666,N,N,0,N,00,N
20250220,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,517,3,2,0.58,67503708,131412,177.04,519,519,509,668,360,514,513.68,3.12,0,5192,528,520,511,503,494,525,508,196,154,500,330,1,1,39153476,202,7.18,0.46,12,0.34,72.00,1121.00,745,20240514,-30.60,435,20250213,18.85,549,-5.83,20250106,435,18.85,20250213,745,-30.60,20240514,435,18.85,20250213,0.00,N,066430,500,195 억,,1219666,N,N,0,N,00,N
20250220,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,0,3,0.00,62119503,120982,162.98,519,519,509,668,360,514,513.46,3.12,0,5221,528,520,511,503,494,525,508,196,154,500,330,1,1,39153476,201,7.14,0.46,12,0.31,72.00,1121.00,745,20240514,-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,,1219666,N,N,0,N,00,N
20250220,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,1,2,0.19,61487790,119753,161.33,519,519,509,668,360,514,513.46,3.12,0,5221,528,520,511,503,494,525,508,196,154,500,330,1,1,39153476,202,7.15,0.46,12,0.31,72.00,1121.00,745,20240514,-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,,1219666,N,N,0,N,00,N
20250220,120617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,1,2,0.19,60200692,117250,157.96,519,519,509,668,360,514,513.44,3.12,0,5227,528,520,511,503,494,525,508,196,154,500,330,1,1,39153476,202,7.15,0.46,12,0.30,72.00,1121.00,745,20240514,-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,,1219666,N,N,0,N,00,N
20250220,110617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,1,2,0.19,59707692,116289,156.66,519,519,509,668,360,514,513.44,3.12,0,5572,528,520,511,503,494,525,508,196,154,500,330,1,1,39153476,202,7.15,0.46,12,0.30,72.00,1121.00,745,20240514,-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,,1219666,N,N,0,N,00,N
20250220,100616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,0,3,0.00,36262946,70365,94.79,519,519,513,668,360,514,515.35,3.12,0,-307,528,520,511,503,494,525,508,196,154,500,330,1,1,39153476,201,7.14,0.46,12,0.18,72.00,1121.00,745,20240514,-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,,1219666,N,N,0,N,00,N
20250220,090620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,516,2,2,0.39,5283872,10182,13.72,519,519,515,668,360,514,518.94,3.12,0,-11,528,520,511,503,494,525,508,196,154,500,330,1,1,39153476,202,7.17,0.46,12,0.03,72.00,1121.00,745,20240514,-30.74,435,20250213,18.62,549,-6.01,20250106,435,18.62,20250213,745,-30.74,20240514,435,18.62,20250213,0.00,N,066430,500,195 억,,1219666,N,N,0,N,00,N
20250219,160615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,12,2,2.39,37491231,73829,214.93,502,519,502,652,352,502,507.81,3.12,0,-368,507,504,501,498,495,506,500,196,150,500,330,1,1,39153476,201,7.14,0.46,12,0.19,72.00,1121.00,745,20240514,-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,,1219634,N,N,0,N,00,N
20250219,150616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,512,10,2,1.99,33881713,66762,194.36,502,519,502,652,352,502,507.50,3.12,0,-173,507,504,501,498,495,506,500,196,150,500,330,1,1,39153476,200,7.11,0.46,12,0.17,72.00,1121.00,745,20240514,-31.28,435,20250213,17.70,549,-6.74,20250106,435,17.70,20250213,745,-31.28,20240514,435,17.70,20250213,0.00,N,066430,500,195 억,,1219634,N,N,0,N,00,N
20250219,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,509,7,2,1.39,30959058,61051,177.73,502,519,502,652,352,502,507.10,3.12,0,-79,507,504,501,498,495,506,500,196,150,500,330,1,1,39153476,199,7.07,0.45,12,0.16,72.00,1121.00,745,20240514,-31.68,435,20250213,17.01,549,-7.29,20250106,435,17.01,20250213,745,-31.68,20240514,435,17.01,20250213,0.00,N,066430,500,195 억,,1219634,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 20250220 160616 57 100.00 KOSDAQ 유통 N N N N N 516 2 2 0.39 68322600 132999 179.17 519 519 509 668 360 514 513.71 3.12 0 4652 528 520 511 503 494 525 508 196 154 500 330 1 1 39153476 202 7.17 0.46 12 0.34 72.00 1121.00 745 20240514 -30.74 435 20250213 18.62 549 -6.01 20250106 435 18.62 20250213 745 -30.74 20240514 435 18.62 20250213 0.00 N 066430 500 195 억 1219666 N N 0 N 00 N
3 20250220 150618 57 100.00 KOSDAQ 유통 N N N N N 517 3 2 0.58 67503708 131412 177.04 519 519 509 668 360 514 513.68 3.12 0 5192 528 520 511 503 494 525 508 196 154 500 330 1 1 39153476 202 7.18 0.46 12 0.34 72.00 1121.00 745 20240514 -30.60 435 20250213 18.85 549 -5.83 20250106 435 18.85 20250213 745 -30.60 20240514 435 18.85 20250213 0.00 N 066430 500 195 억 1219666 N N 0 N 00 N
4 20250220 140619 57 100.00 KOSDAQ 유통 N N N N N 514 0 3 0.00 62119503 120982 162.98 519 519 509 668 360 514 513.46 3.12 0 5221 528 520 511 503 494 525 508 196 154 500 330 1 1 39153476 201 7.14 0.46 12 0.31 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 1219666 N N 0 N 00 N
5 20250220 130616 57 100.00 KOSDAQ 유통 N N N N N 515 1 2 0.19 61487790 119753 161.33 519 519 509 668 360 514 513.46 3.12 0 5221 528 520 511 503 494 525 508 196 154 500 330 1 1 39153476 202 7.15 0.46 12 0.31 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 1219666 N N 0 N 00 N
6 20250220 120617 57 100.00 KOSDAQ 유통 N N N N N 515 1 2 0.19 60200692 117250 157.96 519 519 509 668 360 514 513.44 3.12 0 5227 528 520 511 503 494 525 508 196 154 500 330 1 1 39153476 202 7.15 0.46 12 0.30 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 1219666 N N 0 N 00 N
7 20250220 110617 57 100.00 KOSDAQ 유통 N N N N N 515 1 2 0.19 59707692 116289 156.66 519 519 509 668 360 514 513.44 3.12 0 5572 528 520 511 503 494 525 508 196 154 500 330 1 1 39153476 202 7.15 0.46 12 0.30 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 1219666 N N 0 N 00 N
8 20250220 100616 57 100.00 KOSDAQ 유통 N N N N N 514 0 3 0.00 36262946 70365 94.79 519 519 513 668 360 514 515.35 3.12 0 -307 528 520 511 503 494 525 508 196 154 500 330 1 1 39153476 201 7.14 0.46 12 0.18 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 1219666 N N 0 N 00 N
9 20250220 090620 57 100.00 KOSDAQ 유통 N N N N N 516 2 2 0.39 5283872 10182 13.72 519 519 515 668 360 514 518.94 3.12 0 -11 528 520 511 503 494 525 508 196 154 500 330 1 1 39153476 202 7.17 0.46 12 0.03 72.00 1121.00 745 20240514 -30.74 435 20250213 18.62 549 -6.01 20250106 435 18.62 20250213 745 -30.74 20240514 435 18.62 20250213 0.00 N 066430 500 195 억 1219666 N N 0 N 00 N
10 20250219 160615 57 100.00 KOSDAQ 유통 N N N N N 514 12 2 2.39 37491231 73829 214.93 502 519 502 652 352 502 507.81 3.12 0 -368 507 504 501 498 495 506 500 196 150 500 330 1 1 39153476 201 7.14 0.46 12 0.19 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 1219634 N N 0 N 00 N
11 20250219 150616 57 100.00 KOSDAQ 유통 N N N N N 512 10 2 1.99 33881713 66762 194.36 502 519 502 652 352 502 507.50 3.12 0 -173 507 504 501 498 495 506 500 196 150 500 330 1 1 39153476 200 7.11 0.46 12 0.17 72.00 1121.00 745 20240514 -31.28 435 20250213 17.70 549 -6.74 20250106 435 17.70 20250213 745 -31.28 20240514 435 17.70 20250213 0.00 N 066430 500 195 억 1219634 N N 0 N 00 N
12 20250219 140613 57 100.00 KOSDAQ 유통 N N N N N 509 7 2 1.39 30959058 61051 177.73 502 519 502 652 352 502 507.10 3.12 0 -79 507 504 501 498 495 506 500 196 150 500 330 1 1 39153476 199 7.07 0.45 12 0.16 72.00 1121.00 745 20240514 -31.68 435 20250213 17.01 549 -7.29 20250106 435 17.01 20250213 745 -31.68 20240514 435 17.01 20250213 0.00 N 066430 500 195 억 1219634 N N 0 N 00 N