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
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
20250219,160617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,-12,5,-1.37,114853095,132828,72.76,879,885,860,1142,616,879,864.68,0.00,0,15188,907,892,865,850,823,900,858,169,263,500,590,1,1,33784259,293,-2.21,1.33,12,0.39,-393.00,653.00,3628,20240320,-76.10,838,20250218,3.46,1179,-26.46,20250124,838,3.46,20250218,4060,-78.65,20240320,838,3.46,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250219,150619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,866,-13,5,-1.48,107534788,124377,68.13,879,885,860,1142,616,879,864.59,0.00,0,15811,907,892,865,850,823,900,858,169,263,500,590,1,1,33784259,293,-2.20,1.33,12,0.37,-393.00,653.00,3628,20240320,-76.13,838,20250218,3.34,1179,-26.55,20250124,838,3.34,20250218,4060,-78.67,20240320,838,3.34,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250219,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,-12,5,-1.37,83186156,96238,52.71,879,885,860,1142,616,879,864.38,0.00,0,13835,907,892,865,850,823,900,858,169,263,500,590,1,1,33784259,293,-2.21,1.33,12,0.28,-393.00,653.00,3628,20240320,-76.10,838,20250218,3.46,1179,-26.46,20250124,838,3.46,20250218,4060,-78.65,20240320,838,3.46,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250219,130617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,-16,5,-1.82,63080254,72966,39.97,879,885,860,1142,616,879,864.52,0.00,0,9911,907,892,865,850,823,900,858,169,263,500,590,1,1,33784259,292,-2.20,1.32,12,0.22,-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
20250219,120617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,-18,5,-2.05,56148274,64932,35.57,879,885,860,1142,616,879,864.72,0.00,0,7553,907,892,865,850,823,900,858,169,263,500,590,1,1,33784259,291,-2.19,1.32,12,0.19,-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
20250219,110617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,-15,5,-1.71,40263343,46504,25.47,879,885,860,1142,616,879,865.80,0.00,0,15492,907,892,865,850,823,900,858,169,263,500,590,1,1,33784259,292,-2.20,1.32,12,0.14,-393.00,653.00,3628,20240320,-76.19,838,20250218,3.10,1179,-26.72,20250124,838,3.10,20250218,4060,-78.72,20240320,838,3.10,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250219,100617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,866,-13,5,-1.48,29044151,33536,18.37,879,885,860,1142,616,879,866.06,0.00,0,12865,907,892,865,850,823,900,858,169,263,500,590,1,1,33784259,293,-2.20,1.33,12,0.10,-393.00,653.00,3628,20240320,-76.13,838,20250218,3.34,1179,-26.55,20250124,838,3.34,20250218,4060,-78.67,20240320,838,3.34,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250219,090619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,879,0,3,0.00,2092917,2381,1.30,879,885,879,1142,616,879,879.01,0.00,0,854,907,892,865,850,823,900,858,169,263,500,590,1,1,33784259,297,-2.24,1.35,12,0.01,-393.00,653.00,3628,20240320,-75.77,838,20250218,4.89,1179,-25.45,20250124,838,4.89,20250218,4060,-78.35,20240320,838,4.89,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250218,160616,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,879,5,2,0.57,157513257,182566,109.78,874,880,838,1136,612,874,862.77,0.00,0,5769,951,912,881,842,811,897,827,169,262,500,590,1,1,33784259,297,-2.24,1.35,12,0.54,-393.00,653.00,3628,20240320,-75.77,838,20250218,4.89,1179,-25.45,20250124,838,4.89,20250218,4060,-78.35,20240320,838,4.89,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250218,150616,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,874,0,3,0.00,150951688,175086,105.29,874,880,838,1136,612,874,862.16,0.00,0,5379,951,912,881,842,811,897,827,169,262,500,590,1,1,33784259,295,-2.22,1.34,12,0.52,-393.00,653.00,3628,20240320,-75.91,838,20250218,4.30,1179,-25.87,20250124,838,4.30,20250218,4060,-78.47,20240320,838,4.30,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250218,140617,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,877,3,2,0.34,135421599,157353,94.62,874,880,838,1136,612,874,860.62,0.00,0,-3371,951,912,881,842,811,897,827,169,262,500,590,1,1,33784259,296,-2.23,1.34,12,0.47,-393.00,653.00,3628,20240320,-75.83,838,20250218,4.65,1179,-25.61,20250124,838,4.65,20250218,4060,-78.40,20240320,838,4.65,20250218,0.02,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 20250219 160617 57 100.00 KOSDAQ 유통 N N N N N 867 -12 5 -1.37 114853095 132828 72.76 879 885 860 1142 616 879 864.68 0.00 0 15188 907 892 865 850 823 900 858 169 263 500 590 1 1 33784259 293 -2.21 1.33 12 0.39 -393.00 653.00 3628 20240320 -76.10 838 20250218 3.46 1179 -26.46 20250124 838 3.46 20250218 4060 -78.65 20240320 838 3.46 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
3 20250219 150619 57 100.00 KOSDAQ 유통 N N N N N 866 -13 5 -1.48 107534788 124377 68.13 879 885 860 1142 616 879 864.59 0.00 0 15811 907 892 865 850 823 900 858 169 263 500 590 1 1 33784259 293 -2.20 1.33 12 0.37 -393.00 653.00 3628 20240320 -76.13 838 20250218 3.34 1179 -26.55 20250124 838 3.34 20250218 4060 -78.67 20240320 838 3.34 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
4 20250219 140616 57 100.00 KOSDAQ 유통 N N N N N 867 -12 5 -1.37 83186156 96238 52.71 879 885 860 1142 616 879 864.38 0.00 0 13835 907 892 865 850 823 900 858 169 263 500 590 1 1 33784259 293 -2.21 1.33 12 0.28 -393.00 653.00 3628 20240320 -76.10 838 20250218 3.46 1179 -26.46 20250124 838 3.46 20250218 4060 -78.65 20240320 838 3.46 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
5 20250219 130617 57 100.00 KOSDAQ 유통 N N N N N 863 -16 5 -1.82 63080254 72966 39.97 879 885 860 1142 616 879 864.52 0.00 0 9911 907 892 865 850 823 900 858 169 263 500 590 1 1 33784259 292 -2.20 1.32 12 0.22 -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
6 20250219 120617 57 100.00 KOSDAQ 유통 N N N N N 861 -18 5 -2.05 56148274 64932 35.57 879 885 860 1142 616 879 864.72 0.00 0 7553 907 892 865 850 823 900 858 169 263 500 590 1 1 33784259 291 -2.19 1.32 12 0.19 -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
7 20250219 110617 57 100.00 KOSDAQ 유통 N N N N N 864 -15 5 -1.71 40263343 46504 25.47 879 885 860 1142 616 879 865.80 0.00 0 15492 907 892 865 850 823 900 858 169 263 500 590 1 1 33784259 292 -2.20 1.32 12 0.14 -393.00 653.00 3628 20240320 -76.19 838 20250218 3.10 1179 -26.72 20250124 838 3.10 20250218 4060 -78.72 20240320 838 3.10 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
8 20250219 100617 57 100.00 KOSDAQ 유통 N N N N N 866 -13 5 -1.48 29044151 33536 18.37 879 885 860 1142 616 879 866.06 0.00 0 12865 907 892 865 850 823 900 858 169 263 500 590 1 1 33784259 293 -2.20 1.33 12 0.10 -393.00 653.00 3628 20240320 -76.13 838 20250218 3.34 1179 -26.55 20250124 838 3.34 20250218 4060 -78.67 20240320 838 3.34 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
9 20250219 090619 57 100.00 KOSDAQ 유통 N N N N N 879 0 3 0.00 2092917 2381 1.30 879 885 879 1142 616 879 879.01 0.00 0 854 907 892 865 850 823 900 858 169 263 500 590 1 1 33784259 297 -2.24 1.35 12 0.01 -393.00 653.00 3628 20240320 -75.77 838 20250218 4.89 1179 -25.45 20250124 838 4.89 20250218 4060 -78.35 20240320 838 4.89 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
10 20250218 160616 57 100.00 KOSDAQ 신저가 유통 N N N N N 879 5 2 0.57 157513257 182566 109.78 874 880 838 1136 612 874 862.77 0.00 0 5769 951 912 881 842 811 897 827 169 262 500 590 1 1 33784259 297 -2.24 1.35 12 0.54 -393.00 653.00 3628 20240320 -75.77 838 20250218 4.89 1179 -25.45 20250124 838 4.89 20250218 4060 -78.35 20240320 838 4.89 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
11 20250218 150616 57 100.00 KOSDAQ 신저가 유통 N N N N N 874 0 3 0.00 150951688 175086 105.29 874 880 838 1136 612 874 862.16 0.00 0 5379 951 912 881 842 811 897 827 169 262 500 590 1 1 33784259 295 -2.22 1.34 12 0.52 -393.00 653.00 3628 20240320 -75.91 838 20250218 4.30 1179 -25.87 20250124 838 4.30 20250218 4060 -78.47 20240320 838 4.30 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
12 20250218 140617 57 100.00 KOSDAQ 신저가 유통 N N N N N 877 3 2 0.34 135421599 157353 94.62 874 880 838 1136 612 874 860.62 0.00 0 -3371 951 912 881 842 811 897 827 169 262 500 590 1 1 33784259 296 -2.23 1.34 12 0.47 -393.00 653.00 3628 20240320 -75.83 838 20250218 4.65 1179 -25.61 20250124 838 4.65 20250218 4060 -78.40 20240320 838 4.65 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N