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
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
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
20250218,130616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,0,3,0.00,66727558,41309,47.30,1647,1647,1605,2105,1134,1620,1615.33,1.17,0,-7023,1662,1640,1620,1598,1578,1652,1610,260,485,500,1000,1,1,51935125,841,90.00,0.62,12,0.08,18.00,2605.00,3970,20240315,-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
20250218,120616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,0,3,0.00,37470683,23200,26.57,1647,1647,1605,2105,1134,1620,1615.12,1.17,0,-4040,1662,1640,1620,1598,1578,1652,1610,260,485,500,1000,1,1,51935125,841,90.00,0.62,12,0.04,18.00,2605.00,3970,20240315,-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
20250218,110616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,0,3,0.00,34113655,21129,24.20,1647,1647,1605,2105,1134,1620,1614.54,1.17,0,-2392,1662,1640,1620,1598,1578,1652,1610,260,485,500,1000,1,1,51935125,841,90.00,0.62,12,0.04,18.00,2605.00,3970,20240315,-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
20250218,100615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1629,9,2,0.56,6907989,4259,4.88,1647,1647,1610,2105,1134,1620,1621.97,1.17,0,-98,1662,1640,1620,1598,1578,1652,1610,260,485,500,1000,1,1,51935125,846,90.50,0.63,12,0.01,18.00,2605.00,3970,20240315,-58.97,1520,20250205,7.17,1926,-15.42,20250206,1520,7.17,20250205,3970,-58.97,20240315,1520,7.17,20250205,0.73,N,066980,500,259 억,,608258,N,N,0,N,00,N
20250218,090617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,25,2,1.54,171162,104,0.12,1647,1647,1645,2105,1134,1620,1645.79,1.17,0,-6,1662,1640,1620,1598,1578,1652,1610,260,485,500,1000,1,1,51935125,854,91.39,0.63,12,0.00,18.00,2605.00,3970,20240315,-58.56,1520,20250205,8.22,1926,-14.59,20250206,1520,8.22,20250205,3970,-58.56,20240315,1520,8.22,20250205,0.73,N,066980,500,259 억,,608258,N,N,0,N,00,N
20250217,160616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,11,2,0.68,140687883,87326,112.03,1611,1642,1600,2090,1127,1609,1611.07,1.12,0,26849,1671,1639,1624,1592,1577,1632,1585,260,481,500,990,1,1,51935125,841,90.00,0.62,12,0.17,18.00,2605.00,3970,20240315,-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,,581409,N,N,0,N,00,N
20250217,150614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1625,16,2,0.99,138573994,86022,110.36,1611,1642,1600,2090,1127,1609,1610.91,1.12,0,26560,1671,1639,1624,1592,1577,1632,1585,260,481,500,990,1,1,51935125,844,90.28,0.62,12,0.17,18.00,2605.00,3970,20240315,-59.07,1520,20250205,6.91,1926,-15.63,20250206,1520,6.91,20250205,3970,-59.07,20240315,1520,6.91,20250205,0.73,N,066980,500,259 억,,581409,N,N,0,N,00,N
20250217,140614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1626,17,2,1.06,135966454,84416,108.30,1611,1642,1600,2090,1127,1609,1610.67,1.12,0,26289,1671,1639,1624,1592,1577,1632,1585,260,481,500,990,1,1,51935125,844,90.33,0.62,12,0.16,18.00,2605.00,3970,20240315,-59.04,1520,20250205,6.97,1926,-15.58,20250206,1520,6.97,20250205,3970,-59.04,20240315,1520,6.97,20250205,0.73,N,066980,500,259 억,,581409,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 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
3 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
4 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
5 20250218 130616 57 100.00 KOSDAQ 일반서비스 N N N N N 1620 0 3 0.00 66727558 41309 47.30 1647 1647 1605 2105 1134 1620 1615.33 1.17 0 -7023 1662 1640 1620 1598 1578 1652 1610 260 485 500 1000 1 1 51935125 841 90.00 0.62 12 0.08 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
6 20250218 120616 57 100.00 KOSDAQ 일반서비스 N N N N N 1620 0 3 0.00 37470683 23200 26.57 1647 1647 1605 2105 1134 1620 1615.12 1.17 0 -4040 1662 1640 1620 1598 1578 1652 1610 260 485 500 1000 1 1 51935125 841 90.00 0.62 12 0.04 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
7 20250218 110616 57 100.00 KOSDAQ 일반서비스 N N N N N 1620 0 3 0.00 34113655 21129 24.20 1647 1647 1605 2105 1134 1620 1614.54 1.17 0 -2392 1662 1640 1620 1598 1578 1652 1610 260 485 500 1000 1 1 51935125 841 90.00 0.62 12 0.04 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
8 20250218 100615 57 100.00 KOSDAQ 일반서비스 N N N N N 1629 9 2 0.56 6907989 4259 4.88 1647 1647 1610 2105 1134 1620 1621.97 1.17 0 -98 1662 1640 1620 1598 1578 1652 1610 260 485 500 1000 1 1 51935125 846 90.50 0.63 12 0.01 18.00 2605.00 3970 20240315 -58.97 1520 20250205 7.17 1926 -15.42 20250206 1520 7.17 20250205 3970 -58.97 20240315 1520 7.17 20250205 0.73 N 066980 500 259 억 608258 N N 0 N 00 N
9 20250218 090617 57 100.00 KOSDAQ 일반서비스 N N N N N 1645 25 2 1.54 171162 104 0.12 1647 1647 1645 2105 1134 1620 1645.79 1.17 0 -6 1662 1640 1620 1598 1578 1652 1610 260 485 500 1000 1 1 51935125 854 91.39 0.63 12 0.00 18.00 2605.00 3970 20240315 -58.56 1520 20250205 8.22 1926 -14.59 20250206 1520 8.22 20250205 3970 -58.56 20240315 1520 8.22 20250205 0.73 N 066980 500 259 억 608258 N N 0 N 00 N
10 20250217 160616 57 100.00 KOSDAQ 일반서비스 N N N N N 1620 11 2 0.68 140687883 87326 112.03 1611 1642 1600 2090 1127 1609 1611.07 1.12 0 26849 1671 1639 1624 1592 1577 1632 1585 260 481 500 990 1 1 51935125 841 90.00 0.62 12 0.17 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 581409 N N 0 N 00 N
11 20250217 150614 57 100.00 KOSDAQ 일반서비스 N N N N N 1625 16 2 0.99 138573994 86022 110.36 1611 1642 1600 2090 1127 1609 1610.91 1.12 0 26560 1671 1639 1624 1592 1577 1632 1585 260 481 500 990 1 1 51935125 844 90.28 0.62 12 0.17 18.00 2605.00 3970 20240315 -59.07 1520 20250205 6.91 1926 -15.63 20250206 1520 6.91 20250205 3970 -59.07 20240315 1520 6.91 20250205 0.73 N 066980 500 259 억 581409 N N 0 N 00 N
12 20250217 140614 57 100.00 KOSDAQ 일반서비스 N N N N N 1626 17 2 1.06 135966454 84416 108.30 1611 1642 1600 2090 1127 1609 1610.67 1.12 0 26289 1671 1639 1624 1592 1577 1632 1585 260 481 500 990 1 1 51935125 844 90.33 0.62 12 0.16 18.00 2605.00 3970 20240315 -59.04 1520 20250205 6.97 1926 -15.58 20250206 1520 6.97 20250205 3970 -59.04 20240315 1520 6.97 20250205 0.73 N 066980 500 259 억 581409 N N 0 N 00 N