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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066360/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
20250219,160615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,842,-9,5,-1.06,127451501,151508,269.47,841,856,834,1106,596,851,841.22,0.22,0,-1589,863,856,848,841,833,860,845,240,255,500,590,1,1,47952015,404,2.89,0.48,12,0.32,291.00,1742.00,1315,20240214,-35.97,690,20241112,22.03,1085,-22.40,20250123,777,8.37,20250102,1300,-35.23,20240522,690,22.03,20241112,0.25,N,066360,500,239 억,,107043,N,N,0,N,00,N
20250219,150616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,842,-9,5,-1.06,117940317,140186,249.33,841,856,834,1106,596,851,841.31,0.22,0,-396,863,856,848,841,833,860,845,240,255,500,590,1,1,47952015,404,2.89,0.48,12,0.29,291.00,1742.00,1315,20240214,-35.97,690,20241112,22.03,1085,-22.40,20250123,777,8.37,20250102,1300,-35.23,20240522,690,22.03,20241112,0.25,N,066360,500,239 억,,107043,N,N,0,N,00,N
20250219,140613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,839,-12,5,-1.41,86224771,102424,182.17,841,856,838,1106,596,851,841.84,0.22,0,-848,863,856,848,841,833,860,845,240,255,500,590,1,1,47952015,402,2.88,0.48,12,0.21,291.00,1742.00,1315,20240214,-36.20,690,20241112,21.59,1085,-22.67,20250123,777,7.98,20250102,1300,-35.46,20240522,690,21.59,20241112,0.25,N,066360,500,239 억,,107043,N,N,0,N,00,N
20250219,130614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,847,-4,5,-0.47,50508721,59948,106.62,841,856,839,1106,596,851,842.54,0.22,0,-1795,863,856,848,841,833,860,845,240,255,500,590,1,1,47952015,406,2.91,0.49,12,0.13,291.00,1742.00,1315,20240214,-35.59,690,20241112,22.75,1085,-21.94,20250123,777,9.01,20250102,1300,-34.85,20240522,690,22.75,20241112,0.25,N,066360,500,239 억,,107043,N,N,0,N,00,N
20250219,120613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,840,-11,5,-1.29,45558751,54065,96.16,841,856,839,1106,596,851,842.67,0.22,0,-1624,863,856,848,841,833,860,845,240,255,500,590,1,1,47952015,403,2.89,0.48,12,0.11,291.00,1742.00,1315,20240214,-36.12,690,20241112,21.74,1085,-22.58,20250123,777,8.11,20250102,1300,-35.38,20240522,690,21.74,20241112,0.25,N,066360,500,239 억,,107043,N,N,0,N,00,N
20250219,110614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,841,-10,5,-1.18,30884476,36621,65.13,841,856,839,1106,596,851,843.35,0.22,0,-1498,863,856,848,841,833,860,845,240,255,500,590,1,1,47952015,403,2.89,0.48,12,0.08,291.00,1742.00,1315,20240214,-36.05,690,20241112,21.88,1085,-22.49,20250123,777,8.24,20250102,1300,-35.31,20240522,690,21.88,20241112,0.25,N,066360,500,239 억,,107043,N,N,0,N,00,N
20250219,100614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,850,-1,5,-0.12,21071908,24967,44.41,841,856,841,1106,596,851,843.99,0.22,0,4005,863,856,848,841,833,860,845,240,255,500,590,1,1,47952015,408,2.92,0.49,12,0.05,291.00,1742.00,1315,20240214,-35.36,690,20241112,23.19,1085,-21.66,20250123,777,9.40,20250102,1300,-34.62,20240522,690,23.19,20241112,0.25,N,066360,500,239 억,,107043,N,N,0,N,00,N
20250219,090616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,841,-10,5,-1.18,14126006,16786,29.86,841,844,841,1106,596,851,841.53,0.22,0,5829,863,856,848,841,833,860,845,240,255,500,590,1,1,47952015,403,2.89,0.48,12,0.04,291.00,1742.00,1315,20240214,-36.05,690,20241112,21.88,1085,-22.49,20250123,777,8.24,20250102,1300,-35.31,20240522,690,21.88,20241112,0.25,N,066360,500,239 억,,107043,N,N,0,N,00,N
20250218,160613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,851,1,2,0.12,47197719,55675,73.28,850,855,840,1105,595,850,847.72,0.22,0,-4632,859,854,845,840,831,857,843,240,255,500,590,1,1,47952015,408,2.92,0.49,12,0.12,291.00,1742.00,1315,20240214,-35.29,690,20241112,23.33,1085,-21.57,20250123,777,9.52,20250102,1300,-34.54,20240522,690,23.33,20241112,0.27,N,066360,500,239 억,,107307,N,N,0,N,00,N
20250218,150613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,849,-1,5,-0.12,40523406,47790,62.90,850,855,840,1105,595,850,847.95,0.22,0,-4505,859,854,845,840,831,857,843,240,255,500,590,1,1,47952015,407,2.92,0.49,12,0.10,291.00,1742.00,1315,20240214,-35.44,690,20241112,23.04,1085,-21.75,20250123,777,9.27,20250102,1300,-34.69,20240522,690,23.04,20241112,0.27,N,066360,500,239 억,,107307,N,N,0,N,00,N
20250218,140614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,850,0,3,0.00,34139767,40286,53.03,850,855,840,1105,595,850,847.44,0.22,0,804,859,854,845,840,831,857,843,240,255,500,590,1,1,47952015,408,2.92,0.49,12,0.08,291.00,1742.00,1315,20240214,-35.36,690,20241112,23.19,1085,-21.66,20250123,777,9.40,20250102,1300,-34.62,20240522,690,23.19,20241112,0.27,N,066360,500,239 억,,107307,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 20250219 160615 57 100.00 KOSDAQ 음식료·담배 N N N N N 842 -9 5 -1.06 127451501 151508 269.47 841 856 834 1106 596 851 841.22 0.22 0 -1589 863 856 848 841 833 860 845 240 255 500 590 1 1 47952015 404 2.89 0.48 12 0.32 291.00 1742.00 1315 20240214 -35.97 690 20241112 22.03 1085 -22.40 20250123 777 8.37 20250102 1300 -35.23 20240522 690 22.03 20241112 0.25 N 066360 500 239 억 107043 N N 0 N 00 N
3 20250219 150616 57 100.00 KOSDAQ 음식료·담배 N N N N N 842 -9 5 -1.06 117940317 140186 249.33 841 856 834 1106 596 851 841.31 0.22 0 -396 863 856 848 841 833 860 845 240 255 500 590 1 1 47952015 404 2.89 0.48 12 0.29 291.00 1742.00 1315 20240214 -35.97 690 20241112 22.03 1085 -22.40 20250123 777 8.37 20250102 1300 -35.23 20240522 690 22.03 20241112 0.25 N 066360 500 239 억 107043 N N 0 N 00 N
4 20250219 140613 57 100.00 KOSDAQ 음식료·담배 N N N N N 839 -12 5 -1.41 86224771 102424 182.17 841 856 838 1106 596 851 841.84 0.22 0 -848 863 856 848 841 833 860 845 240 255 500 590 1 1 47952015 402 2.88 0.48 12 0.21 291.00 1742.00 1315 20240214 -36.20 690 20241112 21.59 1085 -22.67 20250123 777 7.98 20250102 1300 -35.46 20240522 690 21.59 20241112 0.25 N 066360 500 239 억 107043 N N 0 N 00 N
5 20250219 130614 57 100.00 KOSDAQ 음식료·담배 N N N N N 847 -4 5 -0.47 50508721 59948 106.62 841 856 839 1106 596 851 842.54 0.22 0 -1795 863 856 848 841 833 860 845 240 255 500 590 1 1 47952015 406 2.91 0.49 12 0.13 291.00 1742.00 1315 20240214 -35.59 690 20241112 22.75 1085 -21.94 20250123 777 9.01 20250102 1300 -34.85 20240522 690 22.75 20241112 0.25 N 066360 500 239 억 107043 N N 0 N 00 N
6 20250219 120613 57 100.00 KOSDAQ 음식료·담배 N N N N N 840 -11 5 -1.29 45558751 54065 96.16 841 856 839 1106 596 851 842.67 0.22 0 -1624 863 856 848 841 833 860 845 240 255 500 590 1 1 47952015 403 2.89 0.48 12 0.11 291.00 1742.00 1315 20240214 -36.12 690 20241112 21.74 1085 -22.58 20250123 777 8.11 20250102 1300 -35.38 20240522 690 21.74 20241112 0.25 N 066360 500 239 억 107043 N N 0 N 00 N
7 20250219 110614 57 100.00 KOSDAQ 음식료·담배 N N N N N 841 -10 5 -1.18 30884476 36621 65.13 841 856 839 1106 596 851 843.35 0.22 0 -1498 863 856 848 841 833 860 845 240 255 500 590 1 1 47952015 403 2.89 0.48 12 0.08 291.00 1742.00 1315 20240214 -36.05 690 20241112 21.88 1085 -22.49 20250123 777 8.24 20250102 1300 -35.31 20240522 690 21.88 20241112 0.25 N 066360 500 239 억 107043 N N 0 N 00 N
8 20250219 100614 57 100.00 KOSDAQ 음식료·담배 N N N N N 850 -1 5 -0.12 21071908 24967 44.41 841 856 841 1106 596 851 843.99 0.22 0 4005 863 856 848 841 833 860 845 240 255 500 590 1 1 47952015 408 2.92 0.49 12 0.05 291.00 1742.00 1315 20240214 -35.36 690 20241112 23.19 1085 -21.66 20250123 777 9.40 20250102 1300 -34.62 20240522 690 23.19 20241112 0.25 N 066360 500 239 억 107043 N N 0 N 00 N
9 20250219 090616 57 100.00 KOSDAQ 음식료·담배 N N N N N 841 -10 5 -1.18 14126006 16786 29.86 841 844 841 1106 596 851 841.53 0.22 0 5829 863 856 848 841 833 860 845 240 255 500 590 1 1 47952015 403 2.89 0.48 12 0.04 291.00 1742.00 1315 20240214 -36.05 690 20241112 21.88 1085 -22.49 20250123 777 8.24 20250102 1300 -35.31 20240522 690 21.88 20241112 0.25 N 066360 500 239 억 107043 N N 0 N 00 N
10 20250218 160613 57 100.00 KOSDAQ 음식료·담배 N N N N N 851 1 2 0.12 47197719 55675 73.28 850 855 840 1105 595 850 847.72 0.22 0 -4632 859 854 845 840 831 857 843 240 255 500 590 1 1 47952015 408 2.92 0.49 12 0.12 291.00 1742.00 1315 20240214 -35.29 690 20241112 23.33 1085 -21.57 20250123 777 9.52 20250102 1300 -34.54 20240522 690 23.33 20241112 0.27 N 066360 500 239 억 107307 N N 0 N 00 N
11 20250218 150613 57 100.00 KOSDAQ 음식료·담배 N N N N N 849 -1 5 -0.12 40523406 47790 62.90 850 855 840 1105 595 850 847.95 0.22 0 -4505 859 854 845 840 831 857 843 240 255 500 590 1 1 47952015 407 2.92 0.49 12 0.10 291.00 1742.00 1315 20240214 -35.44 690 20241112 23.04 1085 -21.75 20250123 777 9.27 20250102 1300 -34.69 20240522 690 23.04 20241112 0.27 N 066360 500 239 억 107307 N N 0 N 00 N
12 20250218 140614 57 100.00 KOSDAQ 음식료·담배 N N N N N 850 0 3 0.00 34139767 40286 53.03 850 855 840 1105 595 850 847.44 0.22 0 804 859 854 845 840 831 857 843 240 255 500 590 1 1 47952015 408 2.92 0.49 12 0.08 291.00 1742.00 1315 20240214 -35.36 690 20241112 23.19 1085 -21.66 20250123 777 9.40 20250102 1300 -34.62 20240522 690 23.19 20241112 0.27 N 066360 500 239 억 107307 N N 0 N 00 N