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
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
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
20250219,130615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,507,5,2,1.00,29131216,57464,167.29,502,519,502,652,352,502,506.95,3.12,0,-351,507,504,501,498,495,506,500,196,150,500,330,1,1,39153476,199,7.04,0.45,12,0.15,72.00,1121.00,745,20240514,-31.95,435,20250213,16.55,549,-7.65,20250106,435,16.55,20250213,745,-31.95,20240514,435,16.55,20250213,0.00,N,066430,500,195 억,,1219634,N,N,0,N,00,N
20250219,120614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,512,10,2,1.99,26564068,52450,152.69,502,519,502,652,352,502,506.46,3.12,0,-200,507,504,501,498,495,506,500,196,150,500,330,1,1,39153476,200,7.11,0.46,12,0.13,72.00,1121.00,745,20240514,-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
20250219,110615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,16,2,3.19,26205359,51751,150.66,502,519,502,652,352,502,506.37,3.12,0,-540,507,504,501,498,495,506,500,196,150,500,330,1,1,39153476,203,7.19,0.46,12,0.13,72.00,1121.00,745,20240514,-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,,1219634,N,N,0,N,00,N
20250219,100614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,510,8,2,1.59,21148124,41871,121.90,502,510,502,652,352,502,505.08,3.12,0,-804,507,504,501,498,495,506,500,196,150,500,330,1,1,39153476,200,7.08,0.45,12,0.11,72.00,1121.00,745,20240514,-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,,1219634,N,N,0,N,00,N
20250219,090616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,1,2,0.20,7076236,14096,41.04,502,504,502,652,352,502,502.00,3.12,0,-178,507,504,501,498,495,506,500,196,150,500,330,1,1,39153476,197,6.99,0.45,12,0.04,72.00,1121.00,745,20240514,-32.48,435,20250213,15.63,549,-8.38,20250106,435,15.63,20250213,745,-32.48,20240514,435,15.63,20250213,0.00,N,066430,500,195 억,,1219634,N,N,0,N,00,N
20250218,160613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,2,2,0.40,17218091,34350,34.32,500,504,498,650,350,500,501.25,3.11,0,430,518,509,497,488,476,513,492,196,150,500,330,1,1,39153476,197,6.97,0.45,12,0.09,72.00,1121.00,745,20240514,-32.62,435,20250213,15.40,549,-8.56,20250106,435,15.40,20250213,745,-32.62,20240514,435,15.40,20250213,0.00,N,066430,500,195 억,,1219204,N,N,0,N,00,N
20250218,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,2,2,0.40,17163875,34242,34.21,500,504,498,650,350,500,501.25,3.11,0,435,518,509,497,488,476,513,492,196,150,500,330,1,1,39153476,197,6.97,0.45,12,0.09,72.00,1121.00,745,20240514,-32.62,435,20250213,15.40,549,-8.56,20250106,435,15.40,20250213,745,-32.62,20240514,435,15.40,20250213,0.00,N,066430,500,195 억,,1219204,N,N,0,N,00,N
20250218,140614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,0,3,0.00,14105034,28111,28.09,500,503,500,650,350,500,501.76,3.11,0,435,518,509,497,488,476,513,492,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.07,72.00,1121.00,745,20240514,-32.89,435,20250213,14.94,549,-8.93,20250106,435,14.94,20250213,745,-32.89,20240514,435,14.94,20250213,0.00,N,066430,500,195 억,,1219204,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 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
3 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
4 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
5 20250219 130615 57 100.00 KOSDAQ 유통 N N N N N 507 5 2 1.00 29131216 57464 167.29 502 519 502 652 352 502 506.95 3.12 0 -351 507 504 501 498 495 506 500 196 150 500 330 1 1 39153476 199 7.04 0.45 12 0.15 72.00 1121.00 745 20240514 -31.95 435 20250213 16.55 549 -7.65 20250106 435 16.55 20250213 745 -31.95 20240514 435 16.55 20250213 0.00 N 066430 500 195 억 1219634 N N 0 N 00 N
6 20250219 120614 57 100.00 KOSDAQ 유통 N N N N N 512 10 2 1.99 26564068 52450 152.69 502 519 502 652 352 502 506.46 3.12 0 -200 507 504 501 498 495 506 500 196 150 500 330 1 1 39153476 200 7.11 0.46 12 0.13 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
7 20250219 110615 57 100.00 KOSDAQ 유통 N N N N N 518 16 2 3.19 26205359 51751 150.66 502 519 502 652 352 502 506.37 3.12 0 -540 507 504 501 498 495 506 500 196 150 500 330 1 1 39153476 203 7.19 0.46 12 0.13 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 1219634 N N 0 N 00 N
8 20250219 100614 57 100.00 KOSDAQ 유통 N N N N N 510 8 2 1.59 21148124 41871 121.90 502 510 502 652 352 502 505.08 3.12 0 -804 507 504 501 498 495 506 500 196 150 500 330 1 1 39153476 200 7.08 0.45 12 0.11 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 1219634 N N 0 N 00 N
9 20250219 090616 57 100.00 KOSDAQ 유통 N N N N N 503 1 2 0.20 7076236 14096 41.04 502 504 502 652 352 502 502.00 3.12 0 -178 507 504 501 498 495 506 500 196 150 500 330 1 1 39153476 197 6.99 0.45 12 0.04 72.00 1121.00 745 20240514 -32.48 435 20250213 15.63 549 -8.38 20250106 435 15.63 20250213 745 -32.48 20240514 435 15.63 20250213 0.00 N 066430 500 195 억 1219634 N N 0 N 00 N
10 20250218 160613 57 100.00 KOSDAQ 유통 N N N N N 502 2 2 0.40 17218091 34350 34.32 500 504 498 650 350 500 501.25 3.11 0 430 518 509 497 488 476 513 492 196 150 500 330 1 1 39153476 197 6.97 0.45 12 0.09 72.00 1121.00 745 20240514 -32.62 435 20250213 15.40 549 -8.56 20250106 435 15.40 20250213 745 -32.62 20240514 435 15.40 20250213 0.00 N 066430 500 195 억 1219204 N N 0 N 00 N
11 20250218 150614 57 100.00 KOSDAQ 유통 N N N N N 502 2 2 0.40 17163875 34242 34.21 500 504 498 650 350 500 501.25 3.11 0 435 518 509 497 488 476 513 492 196 150 500 330 1 1 39153476 197 6.97 0.45 12 0.09 72.00 1121.00 745 20240514 -32.62 435 20250213 15.40 549 -8.56 20250106 435 15.40 20250213 745 -32.62 20240514 435 15.40 20250213 0.00 N 066430 500 195 억 1219204 N N 0 N 00 N
12 20250218 140614 57 100.00 KOSDAQ 유통 N N N N N 500 0 3 0.00 14105034 28111 28.09 500 503 500 650 350 500 501.76 3.11 0 435 518 509 497 488 476 513 492 196 150 500 330 1 1 39153476 196 6.94 0.45 12 0.07 72.00 1121.00 745 20240514 -32.89 435 20250213 14.94 549 -8.93 20250106 435 14.94 20250213 745 -32.89 20240514 435 14.94 20250213 0.00 N 066430 500 195 억 1219204 N N 0 N 00 N