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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060560/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
20250221,160603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,-5,5,-0.59,74131193,87213,73.60,860,865,839,1105,595,850,850.00,1.79,0,-9704,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1079,4.69,0.66,12,0.07,180.00,1278.00,1493,20240304,-43.40,805,20241115,4.97,1088,-22.33,20250120,839,0.72,20250221,1290,-34.50,20240304,696,21.41,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N
20250221,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,7,2,0.82,65161567,76606,64.65,860,865,839,1105,595,850,850.61,1.79,0,-9190,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1094,4.76,0.67,12,0.06,180.00,1278.00,1493,20240304,-42.60,805,20241115,6.46,1088,-21.23,20250120,839,2.15,20250221,1290,-33.57,20240304,696,23.13,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N
20250221,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,3,2,0.35,62207350,73148,61.73,860,865,839,1105,595,850,850.43,1.79,0,-9187,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1089,4.74,0.67,12,0.06,180.00,1278.00,1493,20240304,-42.87,805,20241115,5.96,1088,-21.60,20250120,839,1.67,20250221,1290,-33.88,20240304,696,22.56,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N
20250221,130604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,7,2,0.82,51449379,60541,51.09,860,865,839,1105,595,850,849.83,1.79,0,-13595,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1094,4.76,0.67,12,0.05,180.00,1278.00,1493,20240304,-42.60,805,20241115,6.46,1088,-21.23,20250120,839,2.15,20250221,1290,-33.57,20240304,696,23.13,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N
20250221,120605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,12,2,1.41,47071313,55417,46.77,860,865,839,1105,595,850,849.40,1.79,0,-11896,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1101,4.79,0.67,12,0.04,180.00,1278.00,1493,20240304,-42.26,805,20241115,7.08,1088,-20.77,20250120,839,2.74,20250221,1290,-33.18,20240304,696,23.85,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N
20250221,110602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,0,3,0.00,31185973,36851,31.10,860,860,839,1105,595,850,846.27,1.79,0,-11569,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1085,4.72,0.67,12,0.03,180.00,1278.00,1493,20240304,-43.07,805,20241115,5.59,1088,-21.88,20250120,839,1.31,20250221,1290,-34.11,20240304,696,22.13,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N
20250221,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,0,3,0.00,24129200,28527,24.08,860,860,839,1105,595,850,845.84,1.79,0,-9071,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1085,4.72,0.67,12,0.02,180.00,1278.00,1493,20240304,-43.07,805,20241115,5.59,1088,-21.88,20250120,839,1.31,20250221,1290,-34.11,20240304,696,22.13,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N
20250221,090604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,9,2,1.06,922256,1084,0.91,860,860,850,1105,595,850,850.79,1.79,0,376,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1097,4.77,0.67,12,0.00,180.00,1278.00,1493,20240304,-42.46,805,20241115,6.71,1088,-21.05,20250120,850,1.06,20250221,1290,-33.41,20240304,696,23.42,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N
20250220,160601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,-18,5,-2.07,101596148,118466,126.19,884,884,850,1128,608,868,857.61,1.81,0,-36404,879,873,863,857,847,876,860,128,260,100,590,1,1,127669525,1085,4.72,0.67,12,0.09,180.00,1278.00,1493,20240304,-43.07,805,20241115,5.59,1088,-21.88,20250120,850,0.00,20250220,1290,-34.11,20240304,696,22.13,20241115,1.02,N,060560,100,127 억,,2314686,N,N,0,N,00,N
20250220,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,-10,5,-1.15,73763927,85732,91.32,884,884,850,1128,608,868,860.40,1.81,0,-33461,879,873,863,857,847,876,860,128,260,100,590,1,1,127669525,1095,4.77,0.67,12,0.07,180.00,1278.00,1493,20240304,-42.53,805,20241115,6.58,1088,-21.14,20250120,850,0.94,20250220,1290,-33.49,20240304,696,23.28,20241115,1.02,N,060560,100,127 억,,2314686,N,N,0,N,00,N
20250220,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,-9,5,-1.04,65023063,75489,80.41,884,884,855,1128,608,868,861.36,1.81,0,-27202,879,873,863,857,847,876,860,128,260,100,590,1,1,127669525,1097,4.77,0.67,12,0.06,180.00,1278.00,1493,20240304,-42.46,805,20241115,6.71,1088,-21.05,20250120,851,0.94,20250218,1290,-33.41,20240304,696,23.42,20241115,1.02,N,060560,100,127 억,,2314686,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 20250221 160603 57 100.00 KOSDAQ 유통 N N N N N 845 -5 5 -0.59 74131193 87213 73.60 860 865 839 1105 595 850 850.00 1.79 0 -9704 895 872 861 838 827 867 833 128 255 100 570 1 1 127669525 1079 4.69 0.66 12 0.07 180.00 1278.00 1493 20240304 -43.40 805 20241115 4.97 1088 -22.33 20250120 839 0.72 20250221 1290 -34.50 20240304 696 21.41 20241115 0.99 N 060560 100 127 억 2284528 N N 0 N 00 N
3 20250221 150606 57 100.00 KOSDAQ 유통 N N N N N 857 7 2 0.82 65161567 76606 64.65 860 865 839 1105 595 850 850.61 1.79 0 -9190 895 872 861 838 827 867 833 128 255 100 570 1 1 127669525 1094 4.76 0.67 12 0.06 180.00 1278.00 1493 20240304 -42.60 805 20241115 6.46 1088 -21.23 20250120 839 2.15 20250221 1290 -33.57 20240304 696 23.13 20241115 0.99 N 060560 100 127 억 2284528 N N 0 N 00 N
4 20250221 140605 57 100.00 KOSDAQ 유통 N N N N N 853 3 2 0.35 62207350 73148 61.73 860 865 839 1105 595 850 850.43 1.79 0 -9187 895 872 861 838 827 867 833 128 255 100 570 1 1 127669525 1089 4.74 0.67 12 0.06 180.00 1278.00 1493 20240304 -42.87 805 20241115 5.96 1088 -21.60 20250120 839 1.67 20250221 1290 -33.88 20240304 696 22.56 20241115 0.99 N 060560 100 127 억 2284528 N N 0 N 00 N
5 20250221 130604 57 100.00 KOSDAQ 유통 N N N N N 857 7 2 0.82 51449379 60541 51.09 860 865 839 1105 595 850 849.83 1.79 0 -13595 895 872 861 838 827 867 833 128 255 100 570 1 1 127669525 1094 4.76 0.67 12 0.05 180.00 1278.00 1493 20240304 -42.60 805 20241115 6.46 1088 -21.23 20250120 839 2.15 20250221 1290 -33.57 20240304 696 23.13 20241115 0.99 N 060560 100 127 억 2284528 N N 0 N 00 N
6 20250221 120605 57 100.00 KOSDAQ 유통 N N N N N 862 12 2 1.41 47071313 55417 46.77 860 865 839 1105 595 850 849.40 1.79 0 -11896 895 872 861 838 827 867 833 128 255 100 570 1 1 127669525 1101 4.79 0.67 12 0.04 180.00 1278.00 1493 20240304 -42.26 805 20241115 7.08 1088 -20.77 20250120 839 2.74 20250221 1290 -33.18 20240304 696 23.85 20241115 0.99 N 060560 100 127 억 2284528 N N 0 N 00 N
7 20250221 110602 57 100.00 KOSDAQ 유통 N N N N N 850 0 3 0.00 31185973 36851 31.10 860 860 839 1105 595 850 846.27 1.79 0 -11569 895 872 861 838 827 867 833 128 255 100 570 1 1 127669525 1085 4.72 0.67 12 0.03 180.00 1278.00 1493 20240304 -43.07 805 20241115 5.59 1088 -21.88 20250120 839 1.31 20250221 1290 -34.11 20240304 696 22.13 20241115 0.99 N 060560 100 127 억 2284528 N N 0 N 00 N
8 20250221 100603 57 100.00 KOSDAQ 유통 N N N N N 850 0 3 0.00 24129200 28527 24.08 860 860 839 1105 595 850 845.84 1.79 0 -9071 895 872 861 838 827 867 833 128 255 100 570 1 1 127669525 1085 4.72 0.67 12 0.02 180.00 1278.00 1493 20240304 -43.07 805 20241115 5.59 1088 -21.88 20250120 839 1.31 20250221 1290 -34.11 20240304 696 22.13 20241115 0.99 N 060560 100 127 억 2284528 N N 0 N 00 N
9 20250221 090604 57 100.00 KOSDAQ 유통 N N N N N 859 9 2 1.06 922256 1084 0.91 860 860 850 1105 595 850 850.79 1.79 0 376 895 872 861 838 827 867 833 128 255 100 570 1 1 127669525 1097 4.77 0.67 12 0.00 180.00 1278.00 1493 20240304 -42.46 805 20241115 6.71 1088 -21.05 20250120 850 1.06 20250221 1290 -33.41 20240304 696 23.42 20241115 0.99 N 060560 100 127 억 2284528 N N 0 N 00 N
10 20250220 160601 57 100.00 KOSDAQ 유통 N N N N N 850 -18 5 -2.07 101596148 118466 126.19 884 884 850 1128 608 868 857.61 1.81 0 -36404 879 873 863 857 847 876 860 128 260 100 590 1 1 127669525 1085 4.72 0.67 12 0.09 180.00 1278.00 1493 20240304 -43.07 805 20241115 5.59 1088 -21.88 20250120 850 0.00 20250220 1290 -34.11 20240304 696 22.13 20241115 1.02 N 060560 100 127 억 2314686 N N 0 N 00 N
11 20250220 150602 57 100.00 KOSDAQ 유통 N N N N N 858 -10 5 -1.15 73763927 85732 91.32 884 884 850 1128 608 868 860.40 1.81 0 -33461 879 873 863 857 847 876 860 128 260 100 590 1 1 127669525 1095 4.77 0.67 12 0.07 180.00 1278.00 1493 20240304 -42.53 805 20241115 6.58 1088 -21.14 20250120 850 0.94 20250220 1290 -33.49 20240304 696 23.28 20241115 1.02 N 060560 100 127 억 2314686 N N 0 N 00 N
12 20250220 140603 57 100.00 KOSDAQ 유통 N N N N N 859 -9 5 -1.04 65023063 75489 80.41 884 884 855 1128 608 868 861.36 1.81 0 -27202 879 873 863 857 847 876 860 128 260 100 590 1 1 127669525 1097 4.77 0.67 12 0.06 180.00 1278.00 1493 20240304 -42.46 805 20241115 6.71 1088 -21.05 20250120 851 0.94 20250218 1290 -33.41 20240304 696 23.42 20241115 1.02 N 060560 100 127 억 2314686 N N 0 N 00 N