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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130612,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,849,-1,5,-0.12,28290180,33369,43.92,850,855,840,1105,595,850,847.80,0.22,0,59,859,854,845,840,831,857,843,240,255,500,590,1,1,47952015,407,2.92,0.49,12,0.07,291.00,1742.00,1315,20240214,-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
20250218,120613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,851,1,2,0.12,27642356,32607,42.92,850,855,840,1105,595,850,847.74,0.22,0,59,859,854,845,840,831,857,843,240,255,500,590,1,1,47952015,408,2.92,0.49,12,0.07,291.00,1742.00,1315,20240214,-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
20250218,110612,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,854,4,2,0.47,16627584,19630,25.84,850,855,840,1105,595,850,847.05,0.22,0,59,859,854,845,840,831,857,843,240,255,500,590,1,1,47952015,410,2.93,0.49,12,0.04,291.00,1742.00,1315,20240214,-35.06,690,20241112,23.77,1085,-21.29,20250123,777,9.91,20250102,1300,-34.31,20240522,690,23.77,20241112,0.27,N,066360,500,239 억,,107307,N,N,0,N,00,N
20250218,100612,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,852,2,2,0.24,15738406,18587,24.46,850,855,840,1105,595,850,846.74,0.22,0,59,859,854,845,840,831,857,843,240,255,500,590,1,1,47952015,409,2.93,0.49,12,0.04,291.00,1742.00,1315,20240214,-35.21,690,20241112,23.48,1085,-21.47,20250123,777,9.65,20250102,1300,-34.46,20240522,690,23.48,20241112,0.27,N,066360,500,239 억,,107307,N,N,0,N,00,N
20250218,090614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,850,0,3,0.00,1444079,1698,2.23,850,855,850,1105,595,850,850.46,0.22,0,290,859,854,845,840,831,857,843,240,255,500,590,1,1,47952015,408,2.92,0.49,12,0.00,291.00,1742.00,1315,20240214,-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
20250217,160612,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,850,14,2,1.67,63987850,75958,74.03,836,850,836,1086,586,836,842.41,0.20,0,10854,861,848,834,821,807,841,814,240,250,500,580,1,1,47952015,408,2.92,0.49,12,0.16,291.00,1742.00,1315,20240214,-35.36,690,20241112,23.19,1085,-21.66,20250123,777,9.40,20250102,1300,-34.62,20240522,690,23.19,20241112,0.26,N,066360,500,239 억,,96838,N,N,0,N,00,N
20250217,150611,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,843,7,2,0.84,49419327,58758,57.26,836,846,836,1086,586,836,841.07,0.20,0,11414,861,848,834,821,807,841,814,240,250,500,580,1,1,47952015,404,2.90,0.48,12,0.12,291.00,1742.00,1315,20240214,-35.89,690,20241112,22.17,1085,-22.30,20250123,777,8.49,20250102,1300,-35.15,20240522,690,22.17,20241112,0.26,N,066360,500,239 억,,96838,N,N,0,N,00,N
20250217,140610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,841,5,2,0.60,37375566,44482,43.35,836,843,836,1086,586,836,840.24,0.20,0,490,861,848,834,821,807,841,814,240,250,500,580,1,1,47952015,403,2.89,0.48,12,0.09,291.00,1742.00,1315,20240214,-36.05,690,20241112,21.88,1085,-22.49,20250123,777,8.24,20250102,1300,-35.31,20240522,690,21.88,20241112,0.26,N,066360,500,239 억,,96838,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 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
3 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
4 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
5 20250218 130612 57 100.00 KOSDAQ 음식료·담배 N N N N N 849 -1 5 -0.12 28290180 33369 43.92 850 855 840 1105 595 850 847.80 0.22 0 59 859 854 845 840 831 857 843 240 255 500 590 1 1 47952015 407 2.92 0.49 12 0.07 291.00 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
6 20250218 120613 57 100.00 KOSDAQ 음식료·담배 N N N N N 851 1 2 0.12 27642356 32607 42.92 850 855 840 1105 595 850 847.74 0.22 0 59 859 854 845 840 831 857 843 240 255 500 590 1 1 47952015 408 2.92 0.49 12 0.07 291.00 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
7 20250218 110612 57 100.00 KOSDAQ 음식료·담배 N N N N N 854 4 2 0.47 16627584 19630 25.84 850 855 840 1105 595 850 847.05 0.22 0 59 859 854 845 840 831 857 843 240 255 500 590 1 1 47952015 410 2.93 0.49 12 0.04 291.00 1742.00 1315 20240214 -35.06 690 20241112 23.77 1085 -21.29 20250123 777 9.91 20250102 1300 -34.31 20240522 690 23.77 20241112 0.27 N 066360 500 239 억 107307 N N 0 N 00 N
8 20250218 100612 57 100.00 KOSDAQ 음식료·담배 N N N N N 852 2 2 0.24 15738406 18587 24.46 850 855 840 1105 595 850 846.74 0.22 0 59 859 854 845 840 831 857 843 240 255 500 590 1 1 47952015 409 2.93 0.49 12 0.04 291.00 1742.00 1315 20240214 -35.21 690 20241112 23.48 1085 -21.47 20250123 777 9.65 20250102 1300 -34.46 20240522 690 23.48 20241112 0.27 N 066360 500 239 억 107307 N N 0 N 00 N
9 20250218 090614 57 100.00 KOSDAQ 음식료·담배 N N N N N 850 0 3 0.00 1444079 1698 2.23 850 855 850 1105 595 850 850.46 0.22 0 290 859 854 845 840 831 857 843 240 255 500 590 1 1 47952015 408 2.92 0.49 12 0.00 291.00 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
10 20250217 160612 57 100.00 KOSDAQ 음식료·담배 N N N N N 850 14 2 1.67 63987850 75958 74.03 836 850 836 1086 586 836 842.41 0.20 0 10854 861 848 834 821 807 841 814 240 250 500 580 1 1 47952015 408 2.92 0.49 12 0.16 291.00 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 0.26 N 066360 500 239 억 96838 N N 0 N 00 N
11 20250217 150611 57 100.00 KOSDAQ 음식료·담배 N N N N N 843 7 2 0.84 49419327 58758 57.26 836 846 836 1086 586 836 841.07 0.20 0 11414 861 848 834 821 807 841 814 240 250 500 580 1 1 47952015 404 2.90 0.48 12 0.12 291.00 1742.00 1315 20240214 -35.89 690 20241112 22.17 1085 -22.30 20250123 777 8.49 20250102 1300 -35.15 20240522 690 22.17 20241112 0.26 N 066360 500 239 억 96838 N N 0 N 00 N
12 20250217 140610 57 100.00 KOSDAQ 음식료·담배 N N N N N 841 5 2 0.60 37375566 44482 43.35 836 843 836 1086 586 836 840.24 0.20 0 490 861 848 834 821 807 841 814 240 250 500 580 1 1 47952015 403 2.89 0.48 12 0.09 291.00 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 0.26 N 066360 500 239 억 96838 N N 0 N 00 N