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
066980/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
20250219,160618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1614,-6,5,-0.37,423917623,263492,267.04,1619,1629,1598,2105,1134,1620,1608.84,1.15,0,34094,1666,1643,1624,1601,1582,1633,1591,260,485,500,1000,1,1,51935125,838,89.67,0.62,12,0.51,18.00,2605.00,3970,20240315,-59.35,1520,20250205,6.18,1926,-16.20,20250206,1520,6.18,20250205,3970,-59.35,20240315,1520,6.18,20250205,0.74,N,066980,500,259 억,,599835,N,N,0,N,00,N
20250219,150620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1608,-12,5,-0.74,410573918,255206,258.64,1619,1629,1598,2105,1134,1620,1608.79,1.15,0,36156,1666,1643,1624,1601,1582,1633,1591,260,485,500,1000,1,1,51935125,835,89.33,0.62,12,0.49,18.00,2605.00,3970,20240315,-59.50,1520,20250205,5.79,1926,-16.51,20250206,1520,5.79,20250205,3970,-59.50,20240315,1520,5.79,20250205,0.74,N,066980,500,259 억,,599835,N,N,0,N,00,N
20250219,140617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1610,-10,5,-0.62,320675597,199128,201.81,1619,1629,1599,2105,1134,1620,1610.40,1.15,0,44574,1666,1643,1624,1601,1582,1633,1591,260,485,500,1000,1,1,51935125,836,89.44,0.62,12,0.38,18.00,2605.00,3970,20240315,-59.45,1520,20250205,5.92,1926,-16.41,20250206,1520,5.92,20250205,3970,-59.45,20240315,1520,5.92,20250205,0.74,N,066980,500,259 억,,599835,N,N,0,N,00,N
20250219,130618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1618,-2,5,-0.12,293422050,182223,184.68,1619,1629,1599,2105,1134,1620,1610.24,1.15,0,48615,1666,1643,1624,1601,1582,1633,1591,260,485,500,1000,1,1,51935125,840,89.89,0.62,12,0.35,18.00,2605.00,3970,20240315,-59.24,1520,20250205,6.45,1926,-15.99,20250206,1520,6.45,20250205,3970,-59.24,20240315,1520,6.45,20250205,0.74,N,066980,500,259 억,,599835,N,N,0,N,00,N
20250219,120617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,0,3,0.00,262238237,162958,165.15,1619,1629,1599,2105,1134,1620,1609.24,1.15,0,46905,1666,1643,1624,1601,1582,1633,1591,260,485,500,1000,1,1,51935125,841,90.00,0.62,12,0.31,18.00,2605.00,3970,20240315,-59.19,1520,20250205,6.58,1926,-15.89,20250206,1520,6.58,20250205,3970,-59.19,20240315,1520,6.58,20250205,0.74,N,066980,500,259 억,,599835,N,N,0,N,00,N
20250219,110618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,0,3,0.00,216955251,135006,136.82,1619,1629,1599,2105,1134,1620,1607.00,1.15,0,43140,1666,1643,1624,1601,1582,1633,1591,260,485,500,1000,1,1,51935125,841,90.00,0.62,12,0.26,18.00,2605.00,3970,20240315,-59.19,1520,20250205,6.58,1926,-15.89,20250206,1520,6.58,20250205,3970,-59.19,20240315,1520,6.58,20250205,0.74,N,066980,500,259 억,,599835,N,N,0,N,00,N
20250219,100618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1612,-8,5,-0.49,171082123,106594,108.03,1619,1629,1599,2105,1134,1620,1604.99,1.15,0,45675,1666,1643,1624,1601,1582,1633,1591,260,485,500,1000,1,1,51935125,837,89.56,0.62,12,0.21,18.00,2605.00,3970,20240315,-59.40,1520,20250205,6.05,1926,-16.30,20250206,1520,6.05,20250205,3970,-59.40,20240315,1520,6.05,20250205,0.74,N,066980,500,259 억,,599835,N,N,0,N,00,N
20250219,090619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,0,3,0.00,7361507,4573,4.63,1619,1621,1601,2105,1134,1620,1609.78,1.15,0,782,1666,1643,1624,1601,1582,1633,1591,260,485,500,1000,1,1,51935125,841,90.00,0.62,12,0.01,18.00,2605.00,3970,20240315,-59.19,1520,20250205,6.58,1926,-15.89,20250206,1520,6.58,20250205,3970,-59.19,20240315,1520,6.58,20250205,0.74,N,066980,500,259 억,,599835,N,N,0,N,00,N
20250218,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,0,3,0.00,159245696,98546,112.85,1647,1647,1605,2105,1134,1620,1615.95,1.17,0,-8055,1662,1640,1620,1598,1578,1652,1610,260,485,500,1000,1,1,51935125,841,90.00,0.62,12,0.19,18.00,2605.00,3970,20240315,-59.19,1520,20250205,6.58,1926,-15.89,20250206,1520,6.58,20250205,3970,-59.19,20240315,1520,6.58,20250205,0.73,N,066980,500,259 억,,608258,N,N,0,N,00,N
20250218,150617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1627,7,2,0.43,137084827,84808,97.12,1647,1647,1605,2105,1134,1620,1616.41,1.17,0,-5231,1662,1640,1620,1598,1578,1652,1610,260,485,500,1000,1,1,51935125,845,90.39,0.62,12,0.16,18.00,2605.00,3970,20240315,-59.02,1520,20250205,7.04,1926,-15.52,20250206,1520,7.04,20250205,3970,-59.02,20240315,1520,7.04,20250205,0.73,N,066980,500,259 억,,608258,N,N,0,N,00,N
20250218,140617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1615,-5,5,-0.31,83008297,51373,58.83,1647,1647,1605,2105,1134,1620,1615.80,1.17,0,-7132,1662,1640,1620,1598,1578,1652,1610,260,485,500,1000,1,1,51935125,839,89.72,0.62,12,0.10,18.00,2605.00,3970,20240315,-59.32,1520,20250205,6.25,1926,-16.15,20250206,1520,6.25,20250205,3970,-59.32,20240315,1520,6.25,20250205,0.73,N,066980,500,259 억,,608258,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 160618 57 100.00 KOSDAQ 일반서비스 N N N N N 1614 -6 5 -0.37 423917623 263492 267.04 1619 1629 1598 2105 1134 1620 1608.84 1.15 0 34094 1666 1643 1624 1601 1582 1633 1591 260 485 500 1000 1 1 51935125 838 89.67 0.62 12 0.51 18.00 2605.00 3970 20240315 -59.35 1520 20250205 6.18 1926 -16.20 20250206 1520 6.18 20250205 3970 -59.35 20240315 1520 6.18 20250205 0.74 N 066980 500 259 억 599835 N N 0 N 00 N
3 20250219 150620 57 100.00 KOSDAQ 일반서비스 N N N N N 1608 -12 5 -0.74 410573918 255206 258.64 1619 1629 1598 2105 1134 1620 1608.79 1.15 0 36156 1666 1643 1624 1601 1582 1633 1591 260 485 500 1000 1 1 51935125 835 89.33 0.62 12 0.49 18.00 2605.00 3970 20240315 -59.50 1520 20250205 5.79 1926 -16.51 20250206 1520 5.79 20250205 3970 -59.50 20240315 1520 5.79 20250205 0.74 N 066980 500 259 억 599835 N N 0 N 00 N
4 20250219 140617 57 100.00 KOSDAQ 일반서비스 N N N N N 1610 -10 5 -0.62 320675597 199128 201.81 1619 1629 1599 2105 1134 1620 1610.40 1.15 0 44574 1666 1643 1624 1601 1582 1633 1591 260 485 500 1000 1 1 51935125 836 89.44 0.62 12 0.38 18.00 2605.00 3970 20240315 -59.45 1520 20250205 5.92 1926 -16.41 20250206 1520 5.92 20250205 3970 -59.45 20240315 1520 5.92 20250205 0.74 N 066980 500 259 억 599835 N N 0 N 00 N
5 20250219 130618 57 100.00 KOSDAQ 일반서비스 N N N N N 1618 -2 5 -0.12 293422050 182223 184.68 1619 1629 1599 2105 1134 1620 1610.24 1.15 0 48615 1666 1643 1624 1601 1582 1633 1591 260 485 500 1000 1 1 51935125 840 89.89 0.62 12 0.35 18.00 2605.00 3970 20240315 -59.24 1520 20250205 6.45 1926 -15.99 20250206 1520 6.45 20250205 3970 -59.24 20240315 1520 6.45 20250205 0.74 N 066980 500 259 억 599835 N N 0 N 00 N
6 20250219 120617 57 100.00 KOSDAQ 일반서비스 N N N N N 1620 0 3 0.00 262238237 162958 165.15 1619 1629 1599 2105 1134 1620 1609.24 1.15 0 46905 1666 1643 1624 1601 1582 1633 1591 260 485 500 1000 1 1 51935125 841 90.00 0.62 12 0.31 18.00 2605.00 3970 20240315 -59.19 1520 20250205 6.58 1926 -15.89 20250206 1520 6.58 20250205 3970 -59.19 20240315 1520 6.58 20250205 0.74 N 066980 500 259 억 599835 N N 0 N 00 N
7 20250219 110618 57 100.00 KOSDAQ 일반서비스 N N N N N 1620 0 3 0.00 216955251 135006 136.82 1619 1629 1599 2105 1134 1620 1607.00 1.15 0 43140 1666 1643 1624 1601 1582 1633 1591 260 485 500 1000 1 1 51935125 841 90.00 0.62 12 0.26 18.00 2605.00 3970 20240315 -59.19 1520 20250205 6.58 1926 -15.89 20250206 1520 6.58 20250205 3970 -59.19 20240315 1520 6.58 20250205 0.74 N 066980 500 259 억 599835 N N 0 N 00 N
8 20250219 100618 57 100.00 KOSDAQ 일반서비스 N N N N N 1612 -8 5 -0.49 171082123 106594 108.03 1619 1629 1599 2105 1134 1620 1604.99 1.15 0 45675 1666 1643 1624 1601 1582 1633 1591 260 485 500 1000 1 1 51935125 837 89.56 0.62 12 0.21 18.00 2605.00 3970 20240315 -59.40 1520 20250205 6.05 1926 -16.30 20250206 1520 6.05 20250205 3970 -59.40 20240315 1520 6.05 20250205 0.74 N 066980 500 259 억 599835 N N 0 N 00 N
9 20250219 090619 57 100.00 KOSDAQ 일반서비스 N N N N N 1620 0 3 0.00 7361507 4573 4.63 1619 1621 1601 2105 1134 1620 1609.78 1.15 0 782 1666 1643 1624 1601 1582 1633 1591 260 485 500 1000 1 1 51935125 841 90.00 0.62 12 0.01 18.00 2605.00 3970 20240315 -59.19 1520 20250205 6.58 1926 -15.89 20250206 1520 6.58 20250205 3970 -59.19 20240315 1520 6.58 20250205 0.74 N 066980 500 259 억 599835 N N 0 N 00 N
10 20250218 160617 57 100.00 KOSDAQ 일반서비스 N N N N N 1620 0 3 0.00 159245696 98546 112.85 1647 1647 1605 2105 1134 1620 1615.95 1.17 0 -8055 1662 1640 1620 1598 1578 1652 1610 260 485 500 1000 1 1 51935125 841 90.00 0.62 12 0.19 18.00 2605.00 3970 20240315 -59.19 1520 20250205 6.58 1926 -15.89 20250206 1520 6.58 20250205 3970 -59.19 20240315 1520 6.58 20250205 0.73 N 066980 500 259 억 608258 N N 0 N 00 N
11 20250218 150617 57 100.00 KOSDAQ 일반서비스 N N N N N 1627 7 2 0.43 137084827 84808 97.12 1647 1647 1605 2105 1134 1620 1616.41 1.17 0 -5231 1662 1640 1620 1598 1578 1652 1610 260 485 500 1000 1 1 51935125 845 90.39 0.62 12 0.16 18.00 2605.00 3970 20240315 -59.02 1520 20250205 7.04 1926 -15.52 20250206 1520 7.04 20250205 3970 -59.02 20240315 1520 7.04 20250205 0.73 N 066980 500 259 억 608258 N N 0 N 00 N
12 20250218 140617 57 100.00 KOSDAQ 일반서비스 N N N N N 1615 -5 5 -0.31 83008297 51373 58.83 1647 1647 1605 2105 1134 1620 1615.80 1.17 0 -7132 1662 1640 1620 1598 1578 1652 1610 260 485 500 1000 1 1 51935125 839 89.72 0.62 12 0.10 18.00 2605.00 3970 20240315 -59.32 1520 20250205 6.25 1926 -16.15 20250206 1520 6.25 20250205 3970 -59.32 20240315 1520 6.25 20250205 0.73 N 066980 500 259 억 608258 N N 0 N 00 N