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
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
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
20250218,130615,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,880,6,2,0.69,115590881,134693,81.00,874,880,838,1136,612,874,858.18,0.00,0,169,951,912,881,842,811,897,827,169,262,500,590,1,1,33784259,297,-2.24,1.35,12,0.40,-393.00,653.00,3628,20240320,-75.74,838,20250218,5.01,1179,-25.36,20250124,838,5.01,20250218,4060,-78.33,20240320,838,5.01,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250218,120616,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,840,-34,5,-3.89,66354040,77451,46.57,874,880,838,1136,612,874,856.72,0.00,0,7420,951,912,881,842,811,897,827,169,262,500,590,1,1,33784259,284,-2.14,1.29,12,0.23,-393.00,653.00,3628,20240320,-76.85,838,20250218,0.24,1179,-28.75,20250124,838,0.24,20250218,4060,-79.31,20240320,838,0.24,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250218,110615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,-6,5,-0.69,19311173,22161,13.33,874,880,865,1136,612,874,871.40,0.00,0,-373,951,912,881,842,811,897,827,169,262,500,590,1,1,33784259,293,-2.21,1.33,12,0.07,-393.00,653.00,3628,20240320,-76.07,850,20250217,2.12,1179,-26.38,20250124,850,2.12,20250217,4060,-78.62,20240320,850,2.12,20250217,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250218,100615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,878,4,2,0.46,9502163,10885,6.55,874,880,865,1136,612,874,872.96,0.00,0,4355,951,912,881,842,811,897,827,169,262,500,590,1,1,33784259,297,-2.23,1.34,12,0.03,-393.00,653.00,3628,20240320,-75.80,850,20250217,3.29,1179,-25.53,20250124,850,3.29,20250217,4060,-78.37,20240320,850,3.29,20250217,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250218,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,-9,5,-1.03,976011,1119,0.67,874,874,865,1136,612,874,872.22,0.00,0,-603,951,912,881,842,811,897,827,169,262,500,590,1,1,33784259,292,-2.20,1.32,12,0.00,-393.00,653.00,3628,20240320,-76.16,850,20250217,1.76,1179,-26.63,20250124,850,1.76,20250217,4060,-78.69,20240320,850,1.76,20250217,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250217,160615,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,874,-36,5,-3.96,145123518,165074,73.05,907,920,850,1183,637,910,879.14,0.00,0,28060,982,946,926,890,870,936,880,169,273,500,610,1,1,33784259,295,-2.22,1.34,12,0.49,-393.00,653.00,3628,20240320,-75.91,850,20250217,2.82,1179,-25.87,20250124,850,2.82,20250217,4060,-78.47,20240320,850,2.82,20250217,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250217,150614,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,880,-30,5,-3.30,129238287,146970,65.04,907,920,850,1183,637,910,879.35,0.00,0,31249,982,946,926,890,870,936,880,169,273,500,610,1,1,33784259,297,-2.24,1.35,12,0.44,-393.00,653.00,3628,20240320,-75.74,850,20250217,3.53,1179,-25.36,20250124,850,3.53,20250217,4060,-78.33,20240320,850,3.53,20250217,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N
20250217,140614,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,883,-27,5,-2.97,115849915,131786,58.32,907,920,850,1183,637,910,879.08,0.00,0,32479,982,946,926,890,870,936,880,169,273,500,610,1,1,33784259,298,-2.25,1.35,12,0.39,-393.00,653.00,3628,20240320,-75.66,850,20250217,3.88,1179,-25.11,20250124,850,3.88,20250217,4060,-78.25,20240320,850,3.88,20250217,0.02,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 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
3 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
4 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
5 20250218 130615 57 100.00 KOSDAQ 신저가 유통 N N N N N 880 6 2 0.69 115590881 134693 81.00 874 880 838 1136 612 874 858.18 0.00 0 169 951 912 881 842 811 897 827 169 262 500 590 1 1 33784259 297 -2.24 1.35 12 0.40 -393.00 653.00 3628 20240320 -75.74 838 20250218 5.01 1179 -25.36 20250124 838 5.01 20250218 4060 -78.33 20240320 838 5.01 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
6 20250218 120616 57 100.00 KOSDAQ 신저가 유통 N N N N N 840 -34 5 -3.89 66354040 77451 46.57 874 880 838 1136 612 874 856.72 0.00 0 7420 951 912 881 842 811 897 827 169 262 500 590 1 1 33784259 284 -2.14 1.29 12 0.23 -393.00 653.00 3628 20240320 -76.85 838 20250218 0.24 1179 -28.75 20250124 838 0.24 20250218 4060 -79.31 20240320 838 0.24 20250218 0.02 N 066910 500 168 억 0 N N 0 N 00 N
7 20250218 110615 57 100.00 KOSDAQ 유통 N N N N N 868 -6 5 -0.69 19311173 22161 13.33 874 880 865 1136 612 874 871.40 0.00 0 -373 951 912 881 842 811 897 827 169 262 500 590 1 1 33784259 293 -2.21 1.33 12 0.07 -393.00 653.00 3628 20240320 -76.07 850 20250217 2.12 1179 -26.38 20250124 850 2.12 20250217 4060 -78.62 20240320 850 2.12 20250217 0.02 N 066910 500 168 억 0 N N 0 N 00 N
8 20250218 100615 57 100.00 KOSDAQ 유통 N N N N N 878 4 2 0.46 9502163 10885 6.55 874 880 865 1136 612 874 872.96 0.00 0 4355 951 912 881 842 811 897 827 169 262 500 590 1 1 33784259 297 -2.23 1.34 12 0.03 -393.00 653.00 3628 20240320 -75.80 850 20250217 3.29 1179 -25.53 20250124 850 3.29 20250217 4060 -78.37 20240320 850 3.29 20250217 0.02 N 066910 500 168 억 0 N N 0 N 00 N
9 20250218 090617 57 100.00 KOSDAQ 유통 N N N N N 865 -9 5 -1.03 976011 1119 0.67 874 874 865 1136 612 874 872.22 0.00 0 -603 951 912 881 842 811 897 827 169 262 500 590 1 1 33784259 292 -2.20 1.32 12 0.00 -393.00 653.00 3628 20240320 -76.16 850 20250217 1.76 1179 -26.63 20250124 850 1.76 20250217 4060 -78.69 20240320 850 1.76 20250217 0.02 N 066910 500 168 억 0 N N 0 N 00 N
10 20250217 160615 57 100.00 KOSDAQ 신저가 유통 N N N N N 874 -36 5 -3.96 145123518 165074 73.05 907 920 850 1183 637 910 879.14 0.00 0 28060 982 946 926 890 870 936 880 169 273 500 610 1 1 33784259 295 -2.22 1.34 12 0.49 -393.00 653.00 3628 20240320 -75.91 850 20250217 2.82 1179 -25.87 20250124 850 2.82 20250217 4060 -78.47 20240320 850 2.82 20250217 0.02 N 066910 500 168 억 0 N N 0 N 00 N
11 20250217 150614 57 100.00 KOSDAQ 신저가 유통 N N N N N 880 -30 5 -3.30 129238287 146970 65.04 907 920 850 1183 637 910 879.35 0.00 0 31249 982 946 926 890 870 936 880 169 273 500 610 1 1 33784259 297 -2.24 1.35 12 0.44 -393.00 653.00 3628 20240320 -75.74 850 20250217 3.53 1179 -25.36 20250124 850 3.53 20250217 4060 -78.33 20240320 850 3.53 20250217 0.02 N 066910 500 168 억 0 N N 0 N 00 N
12 20250217 140614 57 100.00 KOSDAQ 신저가 유통 N N N N N 883 -27 5 -2.97 115849915 131786 58.32 907 920 850 1183 637 910 879.08 0.00 0 32479 982 946 926 890 870 936 880 169 273 500 610 1 1 33784259 298 -2.25 1.35 12 0.39 -393.00 653.00 3628 20240320 -75.66 850 20250217 3.88 1179 -25.11 20250124 850 3.88 20250217 4060 -78.25 20240320 850 3.88 20250217 0.02 N 066910 500 168 억 0 N N 0 N 00 N