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
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
20250219,160600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,3,2,0.32,81021486,87080,30.90,953,955,922,1205,649,927,930.43,0.67,0,305,1011,968,924,881,837,990,903,253,278,1000,570,1,1,25258229,235,-3.14,0.43,12,0.34,-296.00,2150.00,2440,20240228,-61.89,880,20250217,5.68,1049,-11.34,20250124,880,5.68,20250217,2440,-61.89,20240228,880,5.68,20250217,0.00,N,060900,1000,252 억,,168578,N,N,0,N,00,N
20250219,150602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,3,2,0.32,78282709,84135,29.86,953,955,922,1205,649,927,930.44,0.67,0,297,1011,968,924,881,837,990,903,253,278,1000,570,1,1,25258229,235,-3.14,0.43,12,0.33,-296.00,2150.00,2440,20240228,-61.89,880,20250217,5.68,1049,-11.34,20250124,880,5.68,20250217,2440,-61.89,20240228,880,5.68,20250217,0.00,N,060900,1000,252 억,,168578,N,N,0,N,00,N
20250219,140559,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,4,2,0.43,72283299,77686,27.57,953,955,922,1205,649,927,930.45,0.67,0,-330,1011,968,924,881,837,990,903,253,278,1000,570,1,1,25258229,235,-3.15,0.43,12,0.31,-296.00,2150.00,2440,20240228,-61.84,880,20250217,5.80,1049,-11.25,20250124,880,5.80,20250217,2440,-61.84,20240228,880,5.80,20250217,0.00,N,060900,1000,252 억,,168578,N,N,0,N,00,N
20250219,130600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,4,2,0.43,72277713,77680,27.57,953,955,922,1205,649,927,930.45,0.67,0,-330,1011,968,924,881,837,990,903,253,278,1000,570,1,1,25258229,235,-3.15,0.43,12,0.31,-296.00,2150.00,2440,20240228,-61.84,880,20250217,5.80,1049,-11.25,20250124,880,5.80,20250217,2440,-61.84,20240228,880,5.80,20250217,0.00,N,060900,1000,252 억,,168578,N,N,0,N,00,N
20250219,120559,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,3,2,0.32,69245942,74413,26.41,953,955,922,1205,649,927,930.56,0.67,0,-335,1011,968,924,881,837,990,903,253,278,1000,570,1,1,25258229,235,-3.14,0.43,12,0.29,-296.00,2150.00,2440,20240228,-61.89,880,20250217,5.68,1049,-11.34,20250124,880,5.68,20250217,2440,-61.89,20240228,880,5.68,20250217,0.00,N,060900,1000,252 억,,168578,N,N,0,N,00,N
20250219,110600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,3,2,0.32,66490304,71450,25.36,953,955,922,1205,649,927,930.59,0.67,0,-895,1011,968,924,881,837,990,903,253,278,1000,570,1,1,25258229,235,-3.14,0.43,12,0.28,-296.00,2150.00,2440,20240228,-61.89,880,20250217,5.68,1049,-11.34,20250124,880,5.68,20250217,2440,-61.89,20240228,880,5.68,20250217,0.00,N,060900,1000,252 억,,168578,N,N,0,N,00,N
20250219,100600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,3,2,0.32,53603697,57586,20.44,953,955,922,1205,649,927,930.85,0.67,0,-997,1011,968,924,881,837,990,903,253,278,1000,570,1,1,25258229,235,-3.14,0.43,12,0.23,-296.00,2150.00,2440,20240228,-61.89,880,20250217,5.68,1049,-11.34,20250124,880,5.68,20250217,2440,-61.89,20240228,880,5.68,20250217,0.00,N,060900,1000,252 억,,168578,N,N,0,N,00,N
20250219,090602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,934,7,2,0.76,6819464,7208,2.56,953,955,928,1205,649,927,946.10,0.67,0,-130,1011,968,924,881,837,990,903,253,278,1000,570,1,1,25258229,236,-3.16,0.43,12,0.03,-296.00,2150.00,2440,20240228,-61.72,880,20250217,6.14,1049,-10.96,20250124,880,6.14,20250217,2440,-61.72,20240228,880,6.14,20250217,0.00,N,060900,1000,252 억,,168578,N,N,0,N,00,N
20250218,160559,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,927,47,2,5.34,258660172,281290,494.10,880,967,880,1144,616,880,919.55,0.62,0,11474,912,896,888,872,864,892,868,253,264,1000,540,1,1,25258229,234,-3.13,0.43,12,1.11,-296.00,2150.00,2440,20240228,-62.01,880,20250218,5.34,1049,-11.63,20250124,880,5.34,20250218,2440,-62.01,20240228,880,5.34,20250218,0.00,N,060900,1000,252 억,,157132,N,N,0,N,00,N
20250218,150559,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,927,47,2,5.34,252115916,274216,481.67,880,967,880,1144,616,880,919.41,0.62,0,12153,912,896,888,872,864,892,868,253,264,1000,540,1,1,25258229,234,-3.13,0.43,12,1.09,-296.00,2150.00,2440,20240228,-62.01,880,20250218,5.34,1049,-11.63,20250124,880,5.34,20250218,2440,-62.01,20240228,880,5.34,20250218,0.00,N,060900,1000,252 억,,157132,N,N,0,N,00,N
20250218,140559,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,920,40,2,4.55,221979893,241376,423.99,880,967,880,1144,616,880,919.64,0.62,0,9191,912,896,888,872,864,892,868,253,264,1000,540,1,1,25258229,232,-3.11,0.43,12,0.96,-296.00,2150.00,2440,20240228,-62.30,880,20250218,4.55,1049,-12.30,20250124,880,4.55,20250218,2440,-62.30,20240228,880,4.55,20250218,0.00,N,060900,1000,252 억,,157132,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 160600 57 100.00 KOSDAQ N N N N N 930 3 2 0.32 81021486 87080 30.90 953 955 922 1205 649 927 930.43 0.67 0 305 1011 968 924 881 837 990 903 253 278 1000 570 1 1 25258229 235 -3.14 0.43 12 0.34 -296.00 2150.00 2440 20240228 -61.89 880 20250217 5.68 1049 -11.34 20250124 880 5.68 20250217 2440 -61.89 20240228 880 5.68 20250217 0.00 N 060900 1000 252 억 168578 N N 0 N 00 N
3 20250219 150602 57 100.00 KOSDAQ N N N N N 930 3 2 0.32 78282709 84135 29.86 953 955 922 1205 649 927 930.44 0.67 0 297 1011 968 924 881 837 990 903 253 278 1000 570 1 1 25258229 235 -3.14 0.43 12 0.33 -296.00 2150.00 2440 20240228 -61.89 880 20250217 5.68 1049 -11.34 20250124 880 5.68 20250217 2440 -61.89 20240228 880 5.68 20250217 0.00 N 060900 1000 252 억 168578 N N 0 N 00 N
4 20250219 140559 57 100.00 KOSDAQ N N N N N 931 4 2 0.43 72283299 77686 27.57 953 955 922 1205 649 927 930.45 0.67 0 -330 1011 968 924 881 837 990 903 253 278 1000 570 1 1 25258229 235 -3.15 0.43 12 0.31 -296.00 2150.00 2440 20240228 -61.84 880 20250217 5.80 1049 -11.25 20250124 880 5.80 20250217 2440 -61.84 20240228 880 5.80 20250217 0.00 N 060900 1000 252 억 168578 N N 0 N 00 N
5 20250219 130600 57 100.00 KOSDAQ N N N N N 931 4 2 0.43 72277713 77680 27.57 953 955 922 1205 649 927 930.45 0.67 0 -330 1011 968 924 881 837 990 903 253 278 1000 570 1 1 25258229 235 -3.15 0.43 12 0.31 -296.00 2150.00 2440 20240228 -61.84 880 20250217 5.80 1049 -11.25 20250124 880 5.80 20250217 2440 -61.84 20240228 880 5.80 20250217 0.00 N 060900 1000 252 억 168578 N N 0 N 00 N
6 20250219 120559 57 100.00 KOSDAQ N N N N N 930 3 2 0.32 69245942 74413 26.41 953 955 922 1205 649 927 930.56 0.67 0 -335 1011 968 924 881 837 990 903 253 278 1000 570 1 1 25258229 235 -3.14 0.43 12 0.29 -296.00 2150.00 2440 20240228 -61.89 880 20250217 5.68 1049 -11.34 20250124 880 5.68 20250217 2440 -61.89 20240228 880 5.68 20250217 0.00 N 060900 1000 252 억 168578 N N 0 N 00 N
7 20250219 110600 57 100.00 KOSDAQ N N N N N 930 3 2 0.32 66490304 71450 25.36 953 955 922 1205 649 927 930.59 0.67 0 -895 1011 968 924 881 837 990 903 253 278 1000 570 1 1 25258229 235 -3.14 0.43 12 0.28 -296.00 2150.00 2440 20240228 -61.89 880 20250217 5.68 1049 -11.34 20250124 880 5.68 20250217 2440 -61.89 20240228 880 5.68 20250217 0.00 N 060900 1000 252 억 168578 N N 0 N 00 N
8 20250219 100600 57 100.00 KOSDAQ N N N N N 930 3 2 0.32 53603697 57586 20.44 953 955 922 1205 649 927 930.85 0.67 0 -997 1011 968 924 881 837 990 903 253 278 1000 570 1 1 25258229 235 -3.14 0.43 12 0.23 -296.00 2150.00 2440 20240228 -61.89 880 20250217 5.68 1049 -11.34 20250124 880 5.68 20250217 2440 -61.89 20240228 880 5.68 20250217 0.00 N 060900 1000 252 억 168578 N N 0 N 00 N
9 20250219 090602 57 100.00 KOSDAQ N N N N N 934 7 2 0.76 6819464 7208 2.56 953 955 928 1205 649 927 946.10 0.67 0 -130 1011 968 924 881 837 990 903 253 278 1000 570 1 1 25258229 236 -3.16 0.43 12 0.03 -296.00 2150.00 2440 20240228 -61.72 880 20250217 6.14 1049 -10.96 20250124 880 6.14 20250217 2440 -61.72 20240228 880 6.14 20250217 0.00 N 060900 1000 252 억 168578 N N 0 N 00 N
10 20250218 160559 57 100.00 KOSDAQ 신저가 N N N N N 927 47 2 5.34 258660172 281290 494.10 880 967 880 1144 616 880 919.55 0.62 0 11474 912 896 888 872 864 892 868 253 264 1000 540 1 1 25258229 234 -3.13 0.43 12 1.11 -296.00 2150.00 2440 20240228 -62.01 880 20250218 5.34 1049 -11.63 20250124 880 5.34 20250218 2440 -62.01 20240228 880 5.34 20250218 0.00 N 060900 1000 252 억 157132 N N 0 N 00 N
11 20250218 150559 57 100.00 KOSDAQ 신저가 N N N N N 927 47 2 5.34 252115916 274216 481.67 880 967 880 1144 616 880 919.41 0.62 0 12153 912 896 888 872 864 892 868 253 264 1000 540 1 1 25258229 234 -3.13 0.43 12 1.09 -296.00 2150.00 2440 20240228 -62.01 880 20250218 5.34 1049 -11.63 20250124 880 5.34 20250218 2440 -62.01 20240228 880 5.34 20250218 0.00 N 060900 1000 252 억 157132 N N 0 N 00 N
12 20250218 140559 57 100.00 KOSDAQ 신저가 N N N N N 920 40 2 4.55 221979893 241376 423.99 880 967 880 1144 616 880 919.64 0.62 0 9191 912 896 888 872 864 892 868 253 264 1000 540 1 1 25258229 232 -3.11 0.43 12 0.96 -296.00 2150.00 2440 20240228 -62.30 880 20250218 4.55 1049 -12.30 20250124 880 4.55 20250218 2440 -62.30 20240228 880 4.55 20250218 0.00 N 060900 1000 252 억 157132 N N 0 N 00 N