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
060900/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
20250221,160605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,894,2,2,0.22,82389328,90749,133.02,905,930,893,1159,625,892,907.88,0.68,0,5037,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,226,-3.02,0.42,12,0.36,-296.00,2150.00,2440,20240228,-63.36,865,20250220,3.35,1049,-14.78,20250124,865,3.35,20250220,2440,-63.36,20240228,865,3.35,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N
20250221,150608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,13,2,1.46,76509414,84205,123.43,905,930,893,1159,625,892,908.61,0.68,0,6327,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,229,-3.06,0.42,12,0.33,-296.00,2150.00,2440,20240228,-62.91,865,20250220,4.62,1049,-13.73,20250124,865,4.62,20250220,2440,-62.91,20240228,865,4.62,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N
20250221,140606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,8,2,0.90,71084542,78157,114.56,905,930,893,1159,625,892,909.51,0.68,0,5325,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,227,-3.04,0.42,12,0.31,-296.00,2150.00,2440,20240228,-63.11,865,20250220,4.05,1049,-14.20,20250124,865,4.05,20250220,2440,-63.11,20240228,865,4.05,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N
20250221,130606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,897,5,2,0.56,67144411,73768,108.13,905,930,893,1159,625,892,910.21,0.68,0,4946,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,227,-3.03,0.42,12,0.29,-296.00,2150.00,2440,20240228,-63.24,865,20250220,3.70,1049,-14.49,20250124,865,3.70,20250220,2440,-63.24,20240228,865,3.70,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N
20250221,120606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,896,4,2,0.45,56749392,62141,91.09,905,930,896,1159,625,892,913.24,0.68,0,3943,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,226,-3.03,0.42,12,0.25,-296.00,2150.00,2440,20240228,-63.28,865,20250220,3.58,1049,-14.59,20250124,865,3.58,20250220,2440,-63.28,20240228,865,3.58,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N
20250221,110603,57,100.00,KOSDAQ,,,N,N,N,N, ,N,911,19,2,2.13,45108083,49230,72.16,905,930,897,1159,625,892,916.27,0.68,0,2080,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,230,-3.08,0.42,12,0.19,-296.00,2150.00,2440,20240228,-62.66,865,20250220,5.32,1049,-13.16,20250124,865,5.32,20250220,2440,-62.66,20240228,865,5.32,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N
20250221,100605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,920,28,2,3.14,22339775,24566,36.01,905,920,897,1159,625,892,909.38,0.68,0,272,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,232,-3.11,0.43,12,0.10,-296.00,2150.00,2440,20240228,-62.30,865,20250220,6.36,1049,-12.30,20250124,865,6.36,20250220,2440,-62.30,20240228,865,6.36,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N
20250221,090606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,906,14,2,1.57,1737696,1919,2.81,905,906,905,1159,625,892,905.52,0.68,0,-293,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,229,-3.06,0.42,12,0.01,-296.00,2150.00,2440,20240228,-62.87,865,20250220,4.74,1049,-13.63,20250124,865,4.74,20250220,2440,-62.87,20240228,865,4.74,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N
20250220,160602,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,892,-38,5,-4.09,61090514,68141,78.24,931,931,865,1209,651,930,896.53,0.67,0,2191,968,948,935,915,902,942,909,253,279,1000,570,1,1,25258229,225,-3.01,0.41,12,0.27,-296.00,2150.00,2440,20240228,-63.44,865,20250220,3.12,1049,-14.97,20250124,865,3.12,20250220,2440,-63.44,20240228,865,3.12,20250220,0.00,N,060900,1000,252 억,,168844,N,N,0,N,00,N
20250220,150603,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,902,-28,5,-3.01,55537585,61937,71.12,931,931,865,1209,651,930,896.68,0.67,0,2858,968,948,935,915,902,942,909,253,279,1000,570,1,1,25258229,228,-3.05,0.42,12,0.25,-296.00,2150.00,2440,20240228,-63.03,865,20250220,4.28,1049,-14.01,20250124,865,4.28,20250220,2440,-63.03,20240228,865,4.28,20250220,0.00,N,060900,1000,252 억,,168844,N,N,0,N,00,N
20250220,140604,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,901,-29,5,-3.12,54150289,60394,69.35,931,931,865,1209,651,930,896.62,0.67,0,2860,968,948,935,915,902,942,909,253,279,1000,570,1,1,25258229,228,-3.04,0.42,12,0.24,-296.00,2150.00,2440,20240228,-63.07,865,20250220,4.16,1049,-14.11,20250124,865,4.16,20250220,2440,-63.07,20240228,865,4.16,20250220,0.00,N,060900,1000,252 억,,168844,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 160605 57 100.00 KOSDAQ N N N N N 894 2 2 0.22 82389328 90749 133.02 905 930 893 1159 625 892 907.88 0.68 0 5037 962 927 896 861 830 911 845 253 267 1000 550 1 1 25258229 226 -3.02 0.42 12 0.36 -296.00 2150.00 2440 20240228 -63.36 865 20250220 3.35 1049 -14.78 20250124 865 3.35 20250220 2440 -63.36 20240228 865 3.35 20250220 0.00 N 060900 1000 252 억 170864 N N 0 N 00 N
3 20250221 150608 57 100.00 KOSDAQ N N N N N 905 13 2 1.46 76509414 84205 123.43 905 930 893 1159 625 892 908.61 0.68 0 6327 962 927 896 861 830 911 845 253 267 1000 550 1 1 25258229 229 -3.06 0.42 12 0.33 -296.00 2150.00 2440 20240228 -62.91 865 20250220 4.62 1049 -13.73 20250124 865 4.62 20250220 2440 -62.91 20240228 865 4.62 20250220 0.00 N 060900 1000 252 억 170864 N N 0 N 00 N
4 20250221 140606 57 100.00 KOSDAQ N N N N N 900 8 2 0.90 71084542 78157 114.56 905 930 893 1159 625 892 909.51 0.68 0 5325 962 927 896 861 830 911 845 253 267 1000 550 1 1 25258229 227 -3.04 0.42 12 0.31 -296.00 2150.00 2440 20240228 -63.11 865 20250220 4.05 1049 -14.20 20250124 865 4.05 20250220 2440 -63.11 20240228 865 4.05 20250220 0.00 N 060900 1000 252 억 170864 N N 0 N 00 N
5 20250221 130606 57 100.00 KOSDAQ N N N N N 897 5 2 0.56 67144411 73768 108.13 905 930 893 1159 625 892 910.21 0.68 0 4946 962 927 896 861 830 911 845 253 267 1000 550 1 1 25258229 227 -3.03 0.42 12 0.29 -296.00 2150.00 2440 20240228 -63.24 865 20250220 3.70 1049 -14.49 20250124 865 3.70 20250220 2440 -63.24 20240228 865 3.70 20250220 0.00 N 060900 1000 252 억 170864 N N 0 N 00 N
6 20250221 120606 57 100.00 KOSDAQ N N N N N 896 4 2 0.45 56749392 62141 91.09 905 930 896 1159 625 892 913.24 0.68 0 3943 962 927 896 861 830 911 845 253 267 1000 550 1 1 25258229 226 -3.03 0.42 12 0.25 -296.00 2150.00 2440 20240228 -63.28 865 20250220 3.58 1049 -14.59 20250124 865 3.58 20250220 2440 -63.28 20240228 865 3.58 20250220 0.00 N 060900 1000 252 억 170864 N N 0 N 00 N
7 20250221 110603 57 100.00 KOSDAQ N N N N N 911 19 2 2.13 45108083 49230 72.16 905 930 897 1159 625 892 916.27 0.68 0 2080 962 927 896 861 830 911 845 253 267 1000 550 1 1 25258229 230 -3.08 0.42 12 0.19 -296.00 2150.00 2440 20240228 -62.66 865 20250220 5.32 1049 -13.16 20250124 865 5.32 20250220 2440 -62.66 20240228 865 5.32 20250220 0.00 N 060900 1000 252 억 170864 N N 0 N 00 N
8 20250221 100605 57 100.00 KOSDAQ N N N N N 920 28 2 3.14 22339775 24566 36.01 905 920 897 1159 625 892 909.38 0.68 0 272 962 927 896 861 830 911 845 253 267 1000 550 1 1 25258229 232 -3.11 0.43 12 0.10 -296.00 2150.00 2440 20240228 -62.30 865 20250220 6.36 1049 -12.30 20250124 865 6.36 20250220 2440 -62.30 20240228 865 6.36 20250220 0.00 N 060900 1000 252 억 170864 N N 0 N 00 N
9 20250221 090606 57 100.00 KOSDAQ N N N N N 906 14 2 1.57 1737696 1919 2.81 905 906 905 1159 625 892 905.52 0.68 0 -293 962 927 896 861 830 911 845 253 267 1000 550 1 1 25258229 229 -3.06 0.42 12 0.01 -296.00 2150.00 2440 20240228 -62.87 865 20250220 4.74 1049 -13.63 20250124 865 4.74 20250220 2440 -62.87 20240228 865 4.74 20250220 0.00 N 060900 1000 252 억 170864 N N 0 N 00 N
10 20250220 160602 57 100.00 KOSDAQ 신저가 N N N N N 892 -38 5 -4.09 61090514 68141 78.24 931 931 865 1209 651 930 896.53 0.67 0 2191 968 948 935 915 902 942 909 253 279 1000 570 1 1 25258229 225 -3.01 0.41 12 0.27 -296.00 2150.00 2440 20240228 -63.44 865 20250220 3.12 1049 -14.97 20250124 865 3.12 20250220 2440 -63.44 20240228 865 3.12 20250220 0.00 N 060900 1000 252 억 168844 N N 0 N 00 N
11 20250220 150603 57 100.00 KOSDAQ 신저가 N N N N N 902 -28 5 -3.01 55537585 61937 71.12 931 931 865 1209 651 930 896.68 0.67 0 2858 968 948 935 915 902 942 909 253 279 1000 570 1 1 25258229 228 -3.05 0.42 12 0.25 -296.00 2150.00 2440 20240228 -63.03 865 20250220 4.28 1049 -14.01 20250124 865 4.28 20250220 2440 -63.03 20240228 865 4.28 20250220 0.00 N 060900 1000 252 억 168844 N N 0 N 00 N
12 20250220 140604 57 100.00 KOSDAQ 신저가 N N N N N 901 -29 5 -3.12 54150289 60394 69.35 931 931 865 1209 651 930 896.62 0.67 0 2860 968 948 935 915 902 942 909 253 279 1000 570 1 1 25258229 228 -3.04 0.42 12 0.24 -296.00 2150.00 2440 20240228 -63.07 865 20250220 4.16 1049 -14.11 20250124 865 4.16 20250220 2440 -63.07 20240228 865 4.16 20250220 0.00 N 060900 1000 252 억 168844 N N 0 N 00 N