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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,-7,5,-0.81,132485563,154414,94.62,861,874,848,1119,603,861,857.99,0.00,0,-31530,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,289,-2.17,1.31,12,0.46,-393.00,653.00,3628,20240320,-76.46,838,20250218,1.91,1179,-27.57,20250124,838,1.91,20250218,4060,-78.97,20240320,838,1.91,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250221,150625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,-9,5,-1.05,112304425,130682,80.08,861,874,850,1119,603,861,859.37,0.00,0,-9922,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,288,-2.17,1.30,12,0.39,-393.00,653.00,3628,20240320,-76.52,838,20250218,1.67,1179,-27.74,20250124,838,1.67,20250218,4060,-79.01,20240320,838,1.67,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250221,140623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,-8,5,-0.93,90475251,105097,64.40,861,874,853,1119,603,861,860.87,0.00,0,336,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,288,-2.17,1.31,12,0.31,-393.00,653.00,3628,20240320,-76.49,838,20250218,1.79,1179,-27.65,20250124,838,1.79,20250218,4060,-78.99,20240320,838,1.79,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250221,130623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,0,3,0.00,65572419,76038,46.60,861,874,860,1119,603,861,862.36,0.00,0,8889,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,291,-2.19,1.32,12,0.23,-393.00,653.00,3628,20240320,-76.27,838,20250218,2.74,1179,-26.97,20250124,838,2.74,20250218,4060,-78.79,20240320,838,2.74,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250221,120624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,2,2,0.23,53000459,61474,37.67,861,874,860,1119,603,861,862.16,0.00,0,6887,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,292,-2.20,1.32,12,0.18,-393.00,653.00,3628,20240320,-76.21,838,20250218,2.98,1179,-26.80,20250124,838,2.98,20250218,4060,-78.74,20240320,838,2.98,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250221,110621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,2,2,0.23,45917189,53257,32.64,861,874,860,1119,603,861,862.18,0.00,0,8702,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,292,-2.20,1.32,12,0.16,-393.00,653.00,3628,20240320,-76.21,838,20250218,2.98,1179,-26.80,20250124,838,2.98,20250218,4060,-78.74,20240320,838,2.98,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250221,100622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,-1,5,-0.12,31258488,36225,22.20,861,874,860,1119,603,861,862.90,0.00,0,8443,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,291,-2.19,1.32,12,0.11,-393.00,653.00,3628,20240320,-76.30,838,20250218,2.63,1179,-27.06,20250124,838,2.63,20250218,4060,-78.82,20240320,838,2.63,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250221,090623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,-1,5,-0.12,8453515,9822,6.02,861,867,860,1119,603,861,860.67,0.00,0,3842,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,291,-2.19,1.32,12,0.03,-393.00,653.00,3628,20240320,-76.30,838,20250218,2.63,1179,-27.06,20250124,838,2.63,20250218,4060,-78.82,20240320,838,2.63,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250220,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,-6,5,-0.69,141124082,163188,122.53,862,890,861,1127,607,867,864.81,0.00,0,15852,895,880,870,855,845,876,851,169,260,500,580,1,1,33784259,291,-2.19,1.32,12,0.48,-393.00,653.00,3628,20240320,-76.27,838,20250218,2.74,1179,-26.97,20250124,838,2.74,20250218,4060,-78.79,20240320,838,2.74,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250220,150620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,-2,5,-0.23,135590934,156780,117.72,862,890,861,1127,607,867,864.85,0.00,0,15915,895,880,870,855,845,876,851,169,260,500,580,1,1,33784259,292,-2.20,1.32,12,0.46,-393.00,653.00,3628,20240320,-76.16,838,20250218,3.22,1179,-26.63,20250124,838,3.22,20250218,4060,-78.69,20240320,838,3.22,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250220,140621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,-5,5,-0.58,113192006,130782,98.20,862,890,861,1127,607,867,865.50,0.00,0,10221,895,880,870,855,845,876,851,169,260,500,580,1,1,33784259,291,-2.19,1.32,12,0.39,-393.00,653.00,3628,20240320,-76.24,838,20250218,2.86,1179,-26.89,20250124,838,2.86,20250218,4060,-78.77,20240320,838,2.86,20250218,0.02,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 20250221 160622 57 100.00 KOSDAQ 유통 N N N N N 854 -7 5 -0.81 132485563 154414 94.62 861 874 848 1119 603 861 857.99 0.00 0 -31530 899 879 870 850 841 875 846 169 258 500 580 1 1 33784259 289 -2.17 1.31 12 0.46 -393.00 653.00 3628 20240320 -76.46 838 20250218 1.91 1179 -27.57 20250124 838 1.91 20250218 4060 -78.97 20240320 838 1.91 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
3 20250221 150625 57 100.00 KOSDAQ 유통 N N N N N 852 -9 5 -1.05 112304425 130682 80.08 861 874 850 1119 603 861 859.37 0.00 0 -9922 899 879 870 850 841 875 846 169 258 500 580 1 1 33784259 288 -2.17 1.30 12 0.39 -393.00 653.00 3628 20240320 -76.52 838 20250218 1.67 1179 -27.74 20250124 838 1.67 20250218 4060 -79.01 20240320 838 1.67 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
4 20250221 140623 57 100.00 KOSDAQ 유통 N N N N N 853 -8 5 -0.93 90475251 105097 64.40 861 874 853 1119 603 861 860.87 0.00 0 336 899 879 870 850 841 875 846 169 258 500 580 1 1 33784259 288 -2.17 1.31 12 0.31 -393.00 653.00 3628 20240320 -76.49 838 20250218 1.79 1179 -27.65 20250124 838 1.79 20250218 4060 -78.99 20240320 838 1.79 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
5 20250221 130623 57 100.00 KOSDAQ 유통 N N N N N 861 0 3 0.00 65572419 76038 46.60 861 874 860 1119 603 861 862.36 0.00 0 8889 899 879 870 850 841 875 846 169 258 500 580 1 1 33784259 291 -2.19 1.32 12 0.23 -393.00 653.00 3628 20240320 -76.27 838 20250218 2.74 1179 -26.97 20250124 838 2.74 20250218 4060 -78.79 20240320 838 2.74 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
6 20250221 120624 57 100.00 KOSDAQ 유통 N N N N N 863 2 2 0.23 53000459 61474 37.67 861 874 860 1119 603 861 862.16 0.00 0 6887 899 879 870 850 841 875 846 169 258 500 580 1 1 33784259 292 -2.20 1.32 12 0.18 -393.00 653.00 3628 20240320 -76.21 838 20250218 2.98 1179 -26.80 20250124 838 2.98 20250218 4060 -78.74 20240320 838 2.98 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
7 20250221 110621 57 100.00 KOSDAQ 유통 N N N N N 863 2 2 0.23 45917189 53257 32.64 861 874 860 1119 603 861 862.18 0.00 0 8702 899 879 870 850 841 875 846 169 258 500 580 1 1 33784259 292 -2.20 1.32 12 0.16 -393.00 653.00 3628 20240320 -76.21 838 20250218 2.98 1179 -26.80 20250124 838 2.98 20250218 4060 -78.74 20240320 838 2.98 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
8 20250221 100622 57 100.00 KOSDAQ 유통 N N N N N 860 -1 5 -0.12 31258488 36225 22.20 861 874 860 1119 603 861 862.90 0.00 0 8443 899 879 870 850 841 875 846 169 258 500 580 1 1 33784259 291 -2.19 1.32 12 0.11 -393.00 653.00 3628 20240320 -76.30 838 20250218 2.63 1179 -27.06 20250124 838 2.63 20250218 4060 -78.82 20240320 838 2.63 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
9 20250221 090623 57 100.00 KOSDAQ 유통 N N N N N 860 -1 5 -0.12 8453515 9822 6.02 861 867 860 1119 603 861 860.67 0.00 0 3842 899 879 870 850 841 875 846 169 258 500 580 1 1 33784259 291 -2.19 1.32 12 0.03 -393.00 653.00 3628 20240320 -76.30 838 20250218 2.63 1179 -27.06 20250124 838 2.63 20250218 4060 -78.82 20240320 838 2.63 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
10 20250220 160619 57 100.00 KOSDAQ 유통 N N N N N 861 -6 5 -0.69 141124082 163188 122.53 862 890 861 1127 607 867 864.81 0.00 0 15852 895 880 870 855 845 876 851 169 260 500 580 1 1 33784259 291 -2.19 1.32 12 0.48 -393.00 653.00 3628 20240320 -76.27 838 20250218 2.74 1179 -26.97 20250124 838 2.74 20250218 4060 -78.79 20240320 838 2.74 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
11 20250220 150620 57 100.00 KOSDAQ 유통 N N N N N 865 -2 5 -0.23 135590934 156780 117.72 862 890 861 1127 607 867 864.85 0.00 0 15915 895 880 870 855 845 876 851 169 260 500 580 1 1 33784259 292 -2.20 1.32 12 0.46 -393.00 653.00 3628 20240320 -76.16 838 20250218 3.22 1179 -26.63 20250124 838 3.22 20250218 4060 -78.69 20240320 838 3.22 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
12 20250220 140621 57 100.00 KOSDAQ 유통 N N N N N 862 -5 5 -0.58 113192006 130782 98.20 862 890 861 1127 607 867 865.50 0.00 0 10221 895 880 870 855 845 876 851 169 260 500 580 1 1 33784259 291 -2.19 1.32 12 0.39 -393.00 653.00 3628 20240320 -76.24 838 20250218 2.86 1179 -26.89 20250124 838 2.86 20250218 4060 -78.77 20240320 838 2.86 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N