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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,-7,5,-0.81,121124944,140369,124.99,888,888,857,1129,609,869,862.98,1.77,0,-8979,903,886,873,856,843,894,864,128,260,100,590,1,1,127669525,1101,4.79,0.67,12,0.11,180.00,1278.00,1493,20240304,-42.26,805,20241115,7.08,1088,-20.77,20250120,857,0.58,20250212,1290,-33.18,20240304,696,23.85,20241115,1.05,N,060560,100,127 억,,2263059,N,N,0,N,00,N
20250212,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,-7,5,-0.81,92295741,106805,95.10,888,888,857,1129,609,869,864.15,1.77,0,-8369,903,886,873,856,843,894,864,128,260,100,590,1,1,127669525,1101,4.79,0.67,12,0.08,180.00,1278.00,1493,20240304,-42.26,805,20241115,7.08,1088,-20.77,20250120,857,0.58,20250212,1290,-33.18,20240304,696,23.85,20241115,1.05,N,060560,100,127 억,,2263059,N,N,0,N,00,N
20250212,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,-5,5,-0.58,67277978,77633,69.13,888,888,859,1129,609,869,866.62,1.77,0,-8480,903,886,873,856,843,894,864,128,260,100,590,1,1,127669525,1103,4.80,0.68,12,0.06,180.00,1278.00,1493,20240304,-42.13,805,20241115,7.33,1088,-20.59,20250120,859,0.58,20250212,1290,-33.02,20240304,696,24.14,20241115,1.05,N,060560,100,127 억,,2263059,N,N,0,N,00,N
20250212,130545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,-7,5,-0.81,51802270,59660,53.12,888,888,862,1129,609,869,868.29,1.77,0,-4138,903,886,873,856,843,894,864,128,260,100,590,1,1,127669525,1101,4.79,0.67,12,0.05,180.00,1278.00,1493,20240304,-42.26,805,20241115,7.08,1088,-20.77,20250120,860,0.23,20250211,1290,-33.18,20240304,696,23.85,20241115,1.05,N,060560,100,127 억,,2263059,N,N,0,N,00,N
20250212,120544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,-5,5,-0.58,33551800,38543,34.32,888,888,863,1129,609,869,870.50,1.77,0,-4307,903,886,873,856,843,894,864,128,260,100,590,1,1,127669525,1103,4.80,0.68,12,0.03,180.00,1278.00,1493,20240304,-42.13,805,20241115,7.33,1088,-20.59,20250120,860,0.47,20250211,1290,-33.02,20240304,696,24.14,20241115,1.05,N,060560,100,127 억,,2263059,N,N,0,N,00,N
20250212,110542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,871,2,2,0.23,29145913,33455,29.79,888,888,864,1129,609,869,871.20,1.77,0,-2114,903,886,873,856,843,894,864,128,260,100,590,1,1,127669525,1112,4.84,0.68,12,0.03,180.00,1278.00,1493,20240304,-41.66,805,20241115,8.20,1088,-19.94,20250120,860,1.28,20250211,1290,-32.48,20240304,696,25.14,20241115,1.05,N,060560,100,127 억,,2263059,N,N,0,N,00,N
20250212,100543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,866,-3,5,-0.35,26181408,30046,26.75,888,888,865,1129,609,869,871.38,1.77,0,-1020,903,886,873,856,843,894,864,128,260,100,590,1,1,127669525,1106,4.81,0.68,12,0.02,180.00,1278.00,1493,20240304,-42.00,805,20241115,7.58,1088,-20.40,20250120,860,0.70,20250211,1290,-32.87,20240304,696,24.43,20241115,1.05,N,060560,100,127 억,,2263059,N,N,0,N,00,N
20250212,090547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,11,2,1.27,238102,271,0.24,888,888,865,1129,609,869,878.61,1.77,0,-225,903,886,873,856,843,894,864,128,260,100,590,1,1,127669525,1123,4.89,0.69,12,0.00,180.00,1278.00,1493,20240304,-41.06,805,20241115,9.32,1088,-19.12,20250120,860,2.33,20250211,1290,-31.78,20240304,696,26.44,20241115,1.05,N,060560,100,127 억,,2263059,N,N,0,N,00,N
20250211,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,2,2,0.23,97367882,112307,122.01,860,890,860,1127,607,867,866.91,1.75,0,25987,911,889,878,856,845,883,850,128,260,100,580,1,1,127669525,1109,4.83,0.68,12,0.09,180.00,1278.00,1493,20240304,-41.80,805,20241115,7.95,1088,-20.13,20250120,860,1.05,20250211,1290,-32.64,20240304,696,24.86,20241115,1.07,N,060560,100,127 억,,2237072,N,N,0,N,00,N
20250211,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,871,4,2,0.46,86191375,99446,108.03,860,890,860,1127,607,867,866.72,1.75,0,23230,911,889,878,856,845,883,850,128,260,100,580,1,1,127669525,1112,4.84,0.68,12,0.08,180.00,1278.00,1493,20240304,-41.66,805,20241115,8.20,1088,-19.94,20250120,860,1.28,20250211,1290,-32.48,20240304,696,25.14,20241115,1.07,N,060560,100,127 억,,2237072,N,N,0,N,00,N
20250211,140545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,870,3,2,0.35,78687241,90836,98.68,860,890,860,1127,607,867,866.26,1.75,0,21827,911,889,878,856,845,883,850,128,260,100,580,1,1,127669525,1111,4.83,0.68,12,0.07,180.00,1278.00,1493,20240304,-41.73,805,20241115,8.07,1088,-20.04,20250120,860,1.16,20250211,1290,-32.56,20240304,696,25.00,20241115,1.07,N,060560,100,127 억,,2237072,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 20250212 160543 57 100.00 KOSDAQ 유통 N N N N N 862 -7 5 -0.81 121124944 140369 124.99 888 888 857 1129 609 869 862.98 1.77 0 -8979 903 886 873 856 843 894 864 128 260 100 590 1 1 127669525 1101 4.79 0.67 12 0.11 180.00 1278.00 1493 20240304 -42.26 805 20241115 7.08 1088 -20.77 20250120 857 0.58 20250212 1290 -33.18 20240304 696 23.85 20241115 1.05 N 060560 100 127 억 2263059 N N 0 N 00 N
3 20250212 150544 57 100.00 KOSDAQ 유통 N N N N N 862 -7 5 -0.81 92295741 106805 95.10 888 888 857 1129 609 869 864.15 1.77 0 -8369 903 886 873 856 843 894 864 128 260 100 590 1 1 127669525 1101 4.79 0.67 12 0.08 180.00 1278.00 1493 20240304 -42.26 805 20241115 7.08 1088 -20.77 20250120 857 0.58 20250212 1290 -33.18 20240304 696 23.85 20241115 1.05 N 060560 100 127 억 2263059 N N 0 N 00 N
4 20250212 140544 57 100.00 KOSDAQ 유통 N N N N N 864 -5 5 -0.58 67277978 77633 69.13 888 888 859 1129 609 869 866.62 1.77 0 -8480 903 886 873 856 843 894 864 128 260 100 590 1 1 127669525 1103 4.80 0.68 12 0.06 180.00 1278.00 1493 20240304 -42.13 805 20241115 7.33 1088 -20.59 20250120 859 0.58 20250212 1290 -33.02 20240304 696 24.14 20241115 1.05 N 060560 100 127 억 2263059 N N 0 N 00 N
5 20250212 130545 57 100.00 KOSDAQ 유통 N N N N N 862 -7 5 -0.81 51802270 59660 53.12 888 888 862 1129 609 869 868.29 1.77 0 -4138 903 886 873 856 843 894 864 128 260 100 590 1 1 127669525 1101 4.79 0.67 12 0.05 180.00 1278.00 1493 20240304 -42.26 805 20241115 7.08 1088 -20.77 20250120 860 0.23 20250211 1290 -33.18 20240304 696 23.85 20241115 1.05 N 060560 100 127 억 2263059 N N 0 N 00 N
6 20250212 120544 57 100.00 KOSDAQ 유통 N N N N N 864 -5 5 -0.58 33551800 38543 34.32 888 888 863 1129 609 869 870.50 1.77 0 -4307 903 886 873 856 843 894 864 128 260 100 590 1 1 127669525 1103 4.80 0.68 12 0.03 180.00 1278.00 1493 20240304 -42.13 805 20241115 7.33 1088 -20.59 20250120 860 0.47 20250211 1290 -33.02 20240304 696 24.14 20241115 1.05 N 060560 100 127 억 2263059 N N 0 N 00 N
7 20250212 110542 57 100.00 KOSDAQ 유통 N N N N N 871 2 2 0.23 29145913 33455 29.79 888 888 864 1129 609 869 871.20 1.77 0 -2114 903 886 873 856 843 894 864 128 260 100 590 1 1 127669525 1112 4.84 0.68 12 0.03 180.00 1278.00 1493 20240304 -41.66 805 20241115 8.20 1088 -19.94 20250120 860 1.28 20250211 1290 -32.48 20240304 696 25.14 20241115 1.05 N 060560 100 127 억 2263059 N N 0 N 00 N
8 20250212 100543 57 100.00 KOSDAQ 유통 N N N N N 866 -3 5 -0.35 26181408 30046 26.75 888 888 865 1129 609 869 871.38 1.77 0 -1020 903 886 873 856 843 894 864 128 260 100 590 1 1 127669525 1106 4.81 0.68 12 0.02 180.00 1278.00 1493 20240304 -42.00 805 20241115 7.58 1088 -20.40 20250120 860 0.70 20250211 1290 -32.87 20240304 696 24.43 20241115 1.05 N 060560 100 127 억 2263059 N N 0 N 00 N
9 20250212 090547 57 100.00 KOSDAQ 유통 N N N N N 880 11 2 1.27 238102 271 0.24 888 888 865 1129 609 869 878.61 1.77 0 -225 903 886 873 856 843 894 864 128 260 100 590 1 1 127669525 1123 4.89 0.69 12 0.00 180.00 1278.00 1493 20240304 -41.06 805 20241115 9.32 1088 -19.12 20250120 860 2.33 20250211 1290 -31.78 20240304 696 26.44 20241115 1.05 N 060560 100 127 억 2263059 N N 0 N 00 N
10 20250211 160545 57 100.00 KOSDAQ 유통 N N N N N 869 2 2 0.23 97367882 112307 122.01 860 890 860 1127 607 867 866.91 1.75 0 25987 911 889 878 856 845 883 850 128 260 100 580 1 1 127669525 1109 4.83 0.68 12 0.09 180.00 1278.00 1493 20240304 -41.80 805 20241115 7.95 1088 -20.13 20250120 860 1.05 20250211 1290 -32.64 20240304 696 24.86 20241115 1.07 N 060560 100 127 억 2237072 N N 0 N 00 N
11 20250211 150544 57 100.00 KOSDAQ 유통 N N N N N 871 4 2 0.46 86191375 99446 108.03 860 890 860 1127 607 867 866.72 1.75 0 23230 911 889 878 856 845 883 850 128 260 100 580 1 1 127669525 1112 4.84 0.68 12 0.08 180.00 1278.00 1493 20240304 -41.66 805 20241115 8.20 1088 -19.94 20250120 860 1.28 20250211 1290 -32.48 20240304 696 25.14 20241115 1.07 N 060560 100 127 억 2237072 N N 0 N 00 N
12 20250211 140545 57 100.00 KOSDAQ 유통 N N N N N 870 3 2 0.35 78687241 90836 98.68 860 890 860 1127 607 867 866.26 1.75 0 21827 911 889 878 856 845 883 850 128 260 100 580 1 1 127669525 1111 4.83 0.68 12 0.07 180.00 1278.00 1493 20240304 -41.73 805 20241115 8.07 1088 -20.04 20250120 860 1.16 20250211 1290 -32.56 20240304 696 25.00 20241115 1.07 N 060560 100 127 억 2237072 N N 0 N 00 N