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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,12,2,1.40,80708357,93825,52.73,856,869,853,1112,600,856,860.20,1.78,0,35536,876,865,858,847,840,862,844,128,256,100,580,1,1,127669525,1108,4.82,0.68,12,0.07,180.00,1278.00,1493,20240304,-41.86,805,20241115,7.83,1088,-20.22,20250120,851,2.00,20250218,1290,-32.71,20240304,696,24.71,20241115,1.03,N,060560,100,127 억,,2277398,N,N,0,N,00,N
20250219,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,11,2,1.29,76917917,89453,50.27,856,869,853,1112,600,856,859.87,1.78,0,37028,876,865,858,847,840,862,844,128,256,100,580,1,1,127669525,1107,4.82,0.68,12,0.07,180.00,1278.00,1493,20240304,-41.93,805,20241115,7.70,1088,-20.31,20250120,851,1.88,20250218,1290,-32.79,20240304,696,24.57,20241115,1.03,N,060560,100,127 억,,2277398,N,N,0,N,00,N
20250219,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,12,2,1.40,64619721,75189,42.25,856,869,853,1112,600,856,859.43,1.78,0,35023,876,865,858,847,840,862,844,128,256,100,580,1,1,127669525,1108,4.82,0.68,12,0.06,180.00,1278.00,1493,20240304,-41.86,805,20241115,7.83,1088,-20.22,20250120,851,2.00,20250218,1290,-32.71,20240304,696,24.71,20241115,1.03,N,060560,100,127 억,,2277398,N,N,0,N,00,N
20250219,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,4,2,0.47,43775105,50994,28.66,856,863,853,1112,600,856,858.44,1.78,0,23258,876,865,858,847,840,862,844,128,256,100,580,1,1,127669525,1098,4.78,0.67,12,0.04,180.00,1278.00,1493,20240304,-42.40,805,20241115,6.83,1088,-20.96,20250120,851,1.06,20250218,1290,-33.33,20240304,696,23.56,20241115,1.03,N,060560,100,127 억,,2277398,N,N,0,N,00,N
20250219,120558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,2,2,0.23,40690192,47404,26.64,856,863,853,1112,600,856,858.37,1.78,0,23307,876,865,858,847,840,862,844,128,256,100,580,1,1,127669525,1095,4.77,0.67,12,0.04,180.00,1278.00,1493,20240304,-42.53,805,20241115,6.58,1088,-21.14,20250120,851,0.82,20250218,1290,-33.49,20240304,696,23.28,20241115,1.03,N,060560,100,127 억,,2277398,N,N,0,N,00,N
20250219,110559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,5,2,0.58,32093557,37400,21.02,856,861,853,1112,600,856,858.12,1.78,0,22844,876,865,858,847,840,862,844,128,256,100,580,1,1,127669525,1099,4.78,0.67,12,0.03,180.00,1278.00,1493,20240304,-42.33,805,20241115,6.96,1088,-20.86,20250120,851,1.18,20250218,1290,-33.26,20240304,696,23.71,20241115,1.03,N,060560,100,127 억,,2277398,N,N,0,N,00,N
20250219,100558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,2,2,0.23,11464759,13380,7.52,856,859,853,1112,600,856,856.86,1.78,0,4736,876,865,858,847,840,862,844,128,256,100,580,1,1,127669525,1095,4.77,0.67,12,0.01,180.00,1278.00,1493,20240304,-42.53,805,20241115,6.58,1088,-21.14,20250120,851,0.82,20250218,1290,-33.49,20240304,696,23.28,20241115,1.03,N,060560,100,127 억,,2277398,N,N,0,N,00,N
20250219,090600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,-3,5,-0.35,118119,138,0.08,856,856,853,1112,600,856,855.93,1.78,0,-20,876,865,858,847,840,862,844,128,256,100,580,1,1,127669525,1089,4.74,0.67,12,0.00,180.00,1278.00,1493,20240304,-42.87,805,20241115,5.96,1088,-21.60,20250120,851,0.24,20250218,1290,-33.88,20240304,696,22.56,20241115,1.03,N,060560,100,127 억,,2277398,N,N,0,N,00,N
20250218,160558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,-2,5,-0.23,148322479,173392,418.73,862,869,851,1115,601,858,855.42,1.78,0,8104,868,862,858,852,848,866,856,128,257,100,580,1,1,127669525,1093,4.76,0.67,12,0.14,180.00,1278.00,1493,20240304,-42.67,805,20241115,6.34,1088,-21.32,20250120,851,0.59,20250218,1290,-33.64,20240304,696,22.99,20241115,1.03,N,060560,100,127 억,,2271046,N,N,0,N,00,N
20250218,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,855,-3,5,-0.35,144040968,168389,406.65,862,869,851,1115,601,858,855.41,1.78,0,7332,868,862,858,852,848,866,856,128,257,100,580,1,1,127669525,1092,4.75,0.67,12,0.13,180.00,1278.00,1493,20240304,-42.73,805,20241115,6.21,1088,-21.42,20250120,851,0.47,20250218,1290,-33.72,20240304,696,22.84,20241115,1.03,N,060560,100,127 억,,2271046,N,N,0,N,00,N
20250218,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,-4,5,-0.47,131838942,154114,372.18,862,869,851,1115,601,858,855.46,1.78,0,8407,868,862,858,852,848,866,856,128,257,100,580,1,1,127669525,1090,4.74,0.67,12,0.12,180.00,1278.00,1493,20240304,-42.80,805,20241115,6.09,1088,-21.51,20250120,851,0.35,20250218,1290,-33.80,20240304,696,22.70,20241115,1.03,N,060560,100,127 억,,2271046,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 20250219 160559 57 100.00 KOSDAQ 유통 N N N N N 868 12 2 1.40 80708357 93825 52.73 856 869 853 1112 600 856 860.20 1.78 0 35536 876 865 858 847 840 862 844 128 256 100 580 1 1 127669525 1108 4.82 0.68 12 0.07 180.00 1278.00 1493 20240304 -41.86 805 20241115 7.83 1088 -20.22 20250120 851 2.00 20250218 1290 -32.71 20240304 696 24.71 20241115 1.03 N 060560 100 127 억 2277398 N N 0 N 00 N
3 20250219 150600 57 100.00 KOSDAQ 유통 N N N N N 867 11 2 1.29 76917917 89453 50.27 856 869 853 1112 600 856 859.87 1.78 0 37028 876 865 858 847 840 862 844 128 256 100 580 1 1 127669525 1107 4.82 0.68 12 0.07 180.00 1278.00 1493 20240304 -41.93 805 20241115 7.70 1088 -20.31 20250120 851 1.88 20250218 1290 -32.79 20240304 696 24.57 20241115 1.03 N 060560 100 127 억 2277398 N N 0 N 00 N
4 20250219 140557 57 100.00 KOSDAQ 유통 N N N N N 868 12 2 1.40 64619721 75189 42.25 856 869 853 1112 600 856 859.43 1.78 0 35023 876 865 858 847 840 862 844 128 256 100 580 1 1 127669525 1108 4.82 0.68 12 0.06 180.00 1278.00 1493 20240304 -41.86 805 20241115 7.83 1088 -20.22 20250120 851 2.00 20250218 1290 -32.71 20240304 696 24.71 20241115 1.03 N 060560 100 127 억 2277398 N N 0 N 00 N
5 20250219 130559 57 100.00 KOSDAQ 유통 N N N N N 860 4 2 0.47 43775105 50994 28.66 856 863 853 1112 600 856 858.44 1.78 0 23258 876 865 858 847 840 862 844 128 256 100 580 1 1 127669525 1098 4.78 0.67 12 0.04 180.00 1278.00 1493 20240304 -42.40 805 20241115 6.83 1088 -20.96 20250120 851 1.06 20250218 1290 -33.33 20240304 696 23.56 20241115 1.03 N 060560 100 127 억 2277398 N N 0 N 00 N
6 20250219 120558 57 100.00 KOSDAQ 유통 N N N N N 858 2 2 0.23 40690192 47404 26.64 856 863 853 1112 600 856 858.37 1.78 0 23307 876 865 858 847 840 862 844 128 256 100 580 1 1 127669525 1095 4.77 0.67 12 0.04 180.00 1278.00 1493 20240304 -42.53 805 20241115 6.58 1088 -21.14 20250120 851 0.82 20250218 1290 -33.49 20240304 696 23.28 20241115 1.03 N 060560 100 127 억 2277398 N N 0 N 00 N
7 20250219 110559 57 100.00 KOSDAQ 유통 N N N N N 861 5 2 0.58 32093557 37400 21.02 856 861 853 1112 600 856 858.12 1.78 0 22844 876 865 858 847 840 862 844 128 256 100 580 1 1 127669525 1099 4.78 0.67 12 0.03 180.00 1278.00 1493 20240304 -42.33 805 20241115 6.96 1088 -20.86 20250120 851 1.18 20250218 1290 -33.26 20240304 696 23.71 20241115 1.03 N 060560 100 127 억 2277398 N N 0 N 00 N
8 20250219 100558 57 100.00 KOSDAQ 유통 N N N N N 858 2 2 0.23 11464759 13380 7.52 856 859 853 1112 600 856 856.86 1.78 0 4736 876 865 858 847 840 862 844 128 256 100 580 1 1 127669525 1095 4.77 0.67 12 0.01 180.00 1278.00 1493 20240304 -42.53 805 20241115 6.58 1088 -21.14 20250120 851 0.82 20250218 1290 -33.49 20240304 696 23.28 20241115 1.03 N 060560 100 127 억 2277398 N N 0 N 00 N
9 20250219 090600 57 100.00 KOSDAQ 유통 N N N N N 853 -3 5 -0.35 118119 138 0.08 856 856 853 1112 600 856 855.93 1.78 0 -20 876 865 858 847 840 862 844 128 256 100 580 1 1 127669525 1089 4.74 0.67 12 0.00 180.00 1278.00 1493 20240304 -42.87 805 20241115 5.96 1088 -21.60 20250120 851 0.24 20250218 1290 -33.88 20240304 696 22.56 20241115 1.03 N 060560 100 127 억 2277398 N N 0 N 00 N
10 20250218 160558 57 100.00 KOSDAQ 유통 N N N N N 856 -2 5 -0.23 148322479 173392 418.73 862 869 851 1115 601 858 855.42 1.78 0 8104 868 862 858 852 848 866 856 128 257 100 580 1 1 127669525 1093 4.76 0.67 12 0.14 180.00 1278.00 1493 20240304 -42.67 805 20241115 6.34 1088 -21.32 20250120 851 0.59 20250218 1290 -33.64 20240304 696 22.99 20241115 1.03 N 060560 100 127 억 2271046 N N 0 N 00 N
11 20250218 150558 57 100.00 KOSDAQ 유통 N N N N N 855 -3 5 -0.35 144040968 168389 406.65 862 869 851 1115 601 858 855.41 1.78 0 7332 868 862 858 852 848 866 856 128 257 100 580 1 1 127669525 1092 4.75 0.67 12 0.13 180.00 1278.00 1493 20240304 -42.73 805 20241115 6.21 1088 -21.42 20250120 851 0.47 20250218 1290 -33.72 20240304 696 22.84 20241115 1.03 N 060560 100 127 억 2271046 N N 0 N 00 N
12 20250218 140558 57 100.00 KOSDAQ 유통 N N N N N 854 -4 5 -0.47 131838942 154114 372.18 862 869 851 1115 601 858 855.46 1.78 0 8407 868 862 858 852 848 866 856 128 257 100 580 1 1 127669525 1090 4.74 0.67 12 0.12 180.00 1278.00 1493 20240304 -42.80 805 20241115 6.09 1088 -21.51 20250120 851 0.35 20250218 1290 -33.80 20240304 696 22.70 20241115 1.03 N 060560 100 127 억 2271046 N N 0 N 00 N