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
066790/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
20250219,160617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1334,-33,5,-2.41,1396458160,1048227,45.32,1366,1368,1305,1777,957,1367,1332.20,2.67,106223,107831,1509,1438,1399,1328,1289,1418,1308,326,410,500,840,1,1,65152039,869,29.64,2.40,12,1.61,45.00,555.00,6750,20240312,-80.24,1099,20241209,21.38,1548,-13.82,20250107,1207,10.52,20250213,6750,-80.24,20240312,1099,21.38,20241209,0.00,N,066790,500,325 억,,852014,N,N,0,N,00,N
20250219,150618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1340,-27,5,-1.98,1322092881,992579,42.91,1366,1368,1305,1777,957,1367,1331.98,2.63,93505,93471,1509,1438,1399,1328,1289,1418,1308,326,410,500,840,1,1,65152039,873,29.78,2.41,12,1.52,45.00,555.00,6750,20240312,-80.15,1099,20241209,21.93,1548,-13.44,20250107,1207,11.02,20250213,6750,-80.15,20240312,1099,21.93,20241209,0.00,N,066790,500,325 억,,839296,N,N,0,N,00,N
20250219,140615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1333,-34,5,-2.49,1228104044,922281,39.87,1366,1368,1305,1777,957,1367,1331.59,2.58,77514,78033,1509,1438,1399,1328,1289,1418,1308,326,410,500,840,1,1,65152039,868,29.62,2.40,12,1.42,45.00,555.00,6750,20240312,-80.25,1099,20241209,21.29,1548,-13.89,20250107,1207,10.44,20250213,6750,-80.25,20240312,1099,21.29,20241209,0.00,N,066790,500,325 억,,823305,N,N,0,N,00,N
20250219,130616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1337,-30,5,-2.19,1135813184,853249,36.89,1366,1368,1305,1777,957,1367,1331.16,2.55,66781,68872,1509,1438,1399,1328,1289,1418,1308,326,410,500,840,1,1,65152039,871,29.71,2.41,12,1.31,45.00,555.00,6750,20240312,-80.19,1099,20241209,21.66,1548,-13.63,20250107,1207,10.77,20250213,6750,-80.19,20240312,1099,21.66,20241209,0.00,N,066790,500,325 억,,812572,N,N,0,N,00,N
20250219,120616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1343,-24,5,-1.76,1068378770,802977,34.72,1366,1368,1305,1777,957,1367,1330.52,2.55,69727,72388,1509,1438,1399,1328,1289,1418,1308,326,410,500,840,1,1,65152039,875,29.84,2.42,12,1.23,45.00,555.00,6750,20240312,-80.10,1099,20241209,22.20,1548,-13.24,20250107,1207,11.27,20250213,6750,-80.10,20240312,1099,22.20,20241209,0.00,N,066790,500,325 억,,815518,N,N,0,N,00,N
20250219,110617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1345,-22,5,-1.61,971671255,730882,31.60,1366,1368,1305,1777,957,1367,1329.45,2.54,66012,67899,1509,1438,1399,1328,1289,1418,1308,326,410,500,840,1,1,65152039,876,29.89,2.42,12,1.12,45.00,555.00,6750,20240312,-80.07,1099,20241209,22.38,1548,-13.11,20250107,1207,11.43,20250213,6750,-80.07,20240312,1099,22.38,20241209,0.00,N,066790,500,325 억,,811803,N,N,0,N,00,N
20250219,100616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1327,-40,5,-2.93,663714667,501318,21.67,1366,1366,1305,1777,957,1367,1323.94,2.44,33912,34294,1509,1438,1399,1328,1289,1418,1308,326,410,500,840,1,1,65152039,865,29.49,2.39,12,0.77,45.00,555.00,6750,20240312,-80.34,1099,20241209,20.75,1548,-14.28,20250107,1207,9.94,20250213,6750,-80.34,20240312,1099,20.75,20241209,0.00,N,066790,500,325 억,,779703,N,N,0,N,00,N
20250219,090618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1326,-41,5,-3.00,278851987,210481,9.10,1366,1366,1305,1777,957,1367,1324.83,2.47,41316,41429,1509,1438,1399,1328,1289,1418,1308,326,410,500,840,1,1,65152039,864,29.47,2.39,12,0.32,45.00,555.00,6750,20240312,-80.36,1099,20241209,20.66,1548,-14.34,20250107,1207,9.86,20250213,6750,-80.36,20240312,1099,20.66,20241209,0.00,N,066790,500,325 억,,787107,N,N,0,N,00,N
20250218,160615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1367,-83,5,-5.72,3185770063,2276674,29.39,1446,1470,1360,1885,1015,1450,1399.31,2.34,170960,169224,1665,1557,1392,1284,1119,1611,1338,326,435,500,890,1,1,65152039,891,30.38,2.46,12,3.49,45.00,555.00,6750,20240312,-79.75,1099,20241209,24.39,1548,-11.69,20250107,1207,13.26,20250213,6750,-79.75,20240312,1099,24.39,20241209,0.00,N,066790,500,325 억,,745791,N,N,0,N,00,N
20250218,150615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1366,-84,5,-5.79,3003102867,2142870,27.67,1446,1470,1360,1885,1015,1450,1401.43,2.29,156013,154277,1665,1557,1392,1284,1119,1611,1338,326,435,500,890,1,1,65152039,890,30.36,2.46,12,3.29,45.00,555.00,6750,20240312,-79.76,1099,20241209,24.29,1548,-11.76,20250107,1207,13.17,20250213,6750,-79.76,20240312,1099,24.29,20241209,0.00,N,066790,500,325 억,,730844,N,N,0,N,00,N
20250218,140616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1382,-68,5,-4.69,2567781221,1825480,23.57,1446,1470,1376,1885,1015,1450,1406.63,2.33,168170,166435,1665,1557,1392,1284,1119,1611,1338,326,435,500,890,1,1,65152039,900,30.71,2.49,12,2.80,45.00,555.00,6750,20240312,-79.53,1099,20241209,25.75,1548,-10.72,20250107,1207,14.50,20250213,6750,-79.53,20240312,1099,25.75,20241209,0.00,N,066790,500,325 억,,743001,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 160617 57 100.00 KOSDAQ 오락·문화 N N N N N 1334 -33 5 -2.41 1396458160 1048227 45.32 1366 1368 1305 1777 957 1367 1332.20 2.67 106223 107831 1509 1438 1399 1328 1289 1418 1308 326 410 500 840 1 1 65152039 869 29.64 2.40 12 1.61 45.00 555.00 6750 20240312 -80.24 1099 20241209 21.38 1548 -13.82 20250107 1207 10.52 20250213 6750 -80.24 20240312 1099 21.38 20241209 0.00 N 066790 500 325 억 852014 N N 0 N 00 N
3 20250219 150618 57 100.00 KOSDAQ 오락·문화 N N N N N 1340 -27 5 -1.98 1322092881 992579 42.91 1366 1368 1305 1777 957 1367 1331.98 2.63 93505 93471 1509 1438 1399 1328 1289 1418 1308 326 410 500 840 1 1 65152039 873 29.78 2.41 12 1.52 45.00 555.00 6750 20240312 -80.15 1099 20241209 21.93 1548 -13.44 20250107 1207 11.02 20250213 6750 -80.15 20240312 1099 21.93 20241209 0.00 N 066790 500 325 억 839296 N N 0 N 00 N
4 20250219 140615 57 100.00 KOSDAQ 오락·문화 N N N N N 1333 -34 5 -2.49 1228104044 922281 39.87 1366 1368 1305 1777 957 1367 1331.59 2.58 77514 78033 1509 1438 1399 1328 1289 1418 1308 326 410 500 840 1 1 65152039 868 29.62 2.40 12 1.42 45.00 555.00 6750 20240312 -80.25 1099 20241209 21.29 1548 -13.89 20250107 1207 10.44 20250213 6750 -80.25 20240312 1099 21.29 20241209 0.00 N 066790 500 325 억 823305 N N 0 N 00 N
5 20250219 130616 57 100.00 KOSDAQ 오락·문화 N N N N N 1337 -30 5 -2.19 1135813184 853249 36.89 1366 1368 1305 1777 957 1367 1331.16 2.55 66781 68872 1509 1438 1399 1328 1289 1418 1308 326 410 500 840 1 1 65152039 871 29.71 2.41 12 1.31 45.00 555.00 6750 20240312 -80.19 1099 20241209 21.66 1548 -13.63 20250107 1207 10.77 20250213 6750 -80.19 20240312 1099 21.66 20241209 0.00 N 066790 500 325 억 812572 N N 0 N 00 N
6 20250219 120616 57 100.00 KOSDAQ 오락·문화 N N N N N 1343 -24 5 -1.76 1068378770 802977 34.72 1366 1368 1305 1777 957 1367 1330.52 2.55 69727 72388 1509 1438 1399 1328 1289 1418 1308 326 410 500 840 1 1 65152039 875 29.84 2.42 12 1.23 45.00 555.00 6750 20240312 -80.10 1099 20241209 22.20 1548 -13.24 20250107 1207 11.27 20250213 6750 -80.10 20240312 1099 22.20 20241209 0.00 N 066790 500 325 억 815518 N N 0 N 00 N
7 20250219 110617 57 100.00 KOSDAQ 오락·문화 N N N N N 1345 -22 5 -1.61 971671255 730882 31.60 1366 1368 1305 1777 957 1367 1329.45 2.54 66012 67899 1509 1438 1399 1328 1289 1418 1308 326 410 500 840 1 1 65152039 876 29.89 2.42 12 1.12 45.00 555.00 6750 20240312 -80.07 1099 20241209 22.38 1548 -13.11 20250107 1207 11.43 20250213 6750 -80.07 20240312 1099 22.38 20241209 0.00 N 066790 500 325 억 811803 N N 0 N 00 N
8 20250219 100616 57 100.00 KOSDAQ 오락·문화 N N N N N 1327 -40 5 -2.93 663714667 501318 21.67 1366 1366 1305 1777 957 1367 1323.94 2.44 33912 34294 1509 1438 1399 1328 1289 1418 1308 326 410 500 840 1 1 65152039 865 29.49 2.39 12 0.77 45.00 555.00 6750 20240312 -80.34 1099 20241209 20.75 1548 -14.28 20250107 1207 9.94 20250213 6750 -80.34 20240312 1099 20.75 20241209 0.00 N 066790 500 325 억 779703 N N 0 N 00 N
9 20250219 090618 57 100.00 KOSDAQ 오락·문화 N N N N N 1326 -41 5 -3.00 278851987 210481 9.10 1366 1366 1305 1777 957 1367 1324.83 2.47 41316 41429 1509 1438 1399 1328 1289 1418 1308 326 410 500 840 1 1 65152039 864 29.47 2.39 12 0.32 45.00 555.00 6750 20240312 -80.36 1099 20241209 20.66 1548 -14.34 20250107 1207 9.86 20250213 6750 -80.36 20240312 1099 20.66 20241209 0.00 N 066790 500 325 억 787107 N N 0 N 00 N
10 20250218 160615 57 100.00 KOSDAQ 오락·문화 N N N N N 1367 -83 5 -5.72 3185770063 2276674 29.39 1446 1470 1360 1885 1015 1450 1399.31 2.34 170960 169224 1665 1557 1392 1284 1119 1611 1338 326 435 500 890 1 1 65152039 891 30.38 2.46 12 3.49 45.00 555.00 6750 20240312 -79.75 1099 20241209 24.39 1548 -11.69 20250107 1207 13.26 20250213 6750 -79.75 20240312 1099 24.39 20241209 0.00 N 066790 500 325 억 745791 N N 0 N 00 N
11 20250218 150615 57 100.00 KOSDAQ 오락·문화 N N N N N 1366 -84 5 -5.79 3003102867 2142870 27.67 1446 1470 1360 1885 1015 1450 1401.43 2.29 156013 154277 1665 1557 1392 1284 1119 1611 1338 326 435 500 890 1 1 65152039 890 30.36 2.46 12 3.29 45.00 555.00 6750 20240312 -79.76 1099 20241209 24.29 1548 -11.76 20250107 1207 13.17 20250213 6750 -79.76 20240312 1099 24.29 20241209 0.00 N 066790 500 325 억 730844 N N 0 N 00 N
12 20250218 140616 57 100.00 KOSDAQ 오락·문화 N N N N N 1382 -68 5 -4.69 2567781221 1825480 23.57 1446 1470 1376 1885 1015 1450 1406.63 2.33 168170 166435 1665 1557 1392 1284 1119 1611 1338 326 435 500 890 1 1 65152039 900 30.71 2.49 12 2.80 45.00 555.00 6750 20240312 -79.53 1099 20241209 25.75 1548 -10.72 20250107 1207 14.50 20250213 6750 -79.53 20240312 1099 25.75 20241209 0.00 N 066790 500 325 억 743001 N N 0 N 00 N