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
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
20250212,160545,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,909,-8,5,-0.87,39121866,42928,31.02,927,927,905,1192,642,917,911.34,0.65,0,-3507,940,928,922,910,904,925,907,253,275,1000,560,1,1,25258229,230,-3.07,0.42,12,0.17,-296.00,2150.00,2440,20240228,-62.75,905,20250212,0.44,1049,-13.35,20250124,905,0.44,20250212,2440,-62.75,20240228,905,0.44,20250212,0.00,N,060900,1000,252 억,,165144,N,N,0,N,00,N
20250212,150545,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,905,-12,5,-1.31,36069536,39559,28.59,927,927,905,1192,642,917,911.79,0.65,0,-3046,940,928,922,910,904,925,907,253,275,1000,560,1,1,25258229,229,-3.06,0.42,12,0.16,-296.00,2150.00,2440,20240228,-62.91,905,20250212,0.00,1049,-13.73,20250124,905,0.00,20250212,2440,-62.91,20240228,905,0.00,20250212,0.00,N,060900,1000,252 억,,165144,N,N,0,N,00,N
20250212,140545,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,910,-7,5,-0.76,24721103,27042,19.54,927,927,909,1192,642,917,914.17,0.65,0,-3262,940,928,922,910,904,925,907,253,275,1000,560,1,1,25258229,230,-3.07,0.42,12,0.11,-296.00,2150.00,2440,20240228,-62.70,909,20250212,0.11,1049,-13.25,20250124,909,0.11,20250212,2440,-62.70,20240228,909,0.11,20250212,0.00,N,060900,1000,252 억,,165144,N,N,0,N,00,N
20250212,130547,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,918,1,2,0.11,23176816,25347,18.32,927,927,909,1192,642,917,914.38,0.65,0,-3513,940,928,922,910,904,925,907,253,275,1000,560,1,1,25258229,232,-3.10,0.43,12,0.10,-296.00,2150.00,2440,20240228,-62.38,909,20250212,0.99,1049,-12.49,20250124,909,0.99,20250212,2440,-62.38,20240228,909,0.99,20250212,0.00,N,060900,1000,252 억,,165144,N,N,0,N,00,N
20250212,120545,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,918,1,2,0.11,19503228,21309,15.40,927,927,910,1192,642,917,915.26,0.65,0,-3511,940,928,922,910,904,925,907,253,275,1000,560,1,1,25258229,232,-3.10,0.43,12,0.08,-296.00,2150.00,2440,20240228,-62.38,910,20250212,0.88,1049,-12.49,20250124,910,0.88,20250212,2440,-62.38,20240228,910,0.88,20250212,0.00,N,060900,1000,252 억,,165144,N,N,0,N,00,N
20250212,110544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,-2,5,-0.22,5081809,5516,3.99,927,927,915,1192,642,917,921.29,0.65,0,-1701,940,928,922,910,904,925,907,253,275,1000,560,1,1,25258229,231,-3.09,0.43,12,0.02,-296.00,2150.00,2440,20240228,-62.50,911,20250210,0.44,1049,-12.77,20250124,911,0.44,20250210,2440,-62.50,20240228,911,0.44,20250210,0.00,N,060900,1000,252 억,,165144,N,N,0,N,00,N
20250212,100545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,918,1,2,0.11,2028621,2189,1.58,927,927,918,1192,642,917,926.73,0.65,0,-1000,940,928,922,910,904,925,907,253,275,1000,560,1,1,25258229,232,-3.10,0.43,12,0.01,-296.00,2150.00,2440,20240228,-62.38,911,20250210,0.77,1049,-12.49,20250124,911,0.77,20250210,2440,-62.38,20240228,911,0.77,20250210,0.00,N,060900,1000,252 억,,165144,N,N,0,N,00,N
20250212,090548,57,100.00,KOSDAQ,,,N,N,N,N, ,N,927,10,2,1.09,53766,58,0.04,927,927,927,1192,642,917,927.00,0.65,0,-8,940,928,922,910,904,925,907,253,275,1000,560,1,1,25258229,234,-3.13,0.43,12,0.00,-296.00,2150.00,2440,20240228,-62.01,911,20250210,1.76,1049,-11.63,20250124,911,1.76,20250210,2440,-62.01,20240228,911,1.76,20250210,0.00,N,060900,1000,252 억,,165144,N,N,0,N,00,N
20250211,160546,57,100.00,KOSDAQ,,,N,N,N,N, ,N,917,-7,5,-0.76,127195915,138362,199.65,924,934,916,1201,647,924,919.30,0.64,0,-269,963,943,927,907,891,935,899,253,277,1000,570,1,1,25258229,232,-3.10,0.43,12,0.55,-296.00,2150.00,2440,20240228,-62.42,911,20250210,0.66,1049,-12.58,20250124,911,0.66,20250210,2440,-62.42,20240228,911,0.66,20250210,0.00,N,060900,1000,252 억,,161366,N,N,0,N,00,N
20250211,150545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,925,1,2,0.11,126660012,137778,198.81,924,934,916,1201,647,924,919.31,0.64,0,171,963,943,927,907,891,935,899,253,277,1000,570,1,1,25258229,234,-3.12,0.43,12,0.55,-296.00,2150.00,2440,20240228,-62.09,911,20250210,1.54,1049,-11.82,20250124,911,1.54,20250210,2440,-62.09,20240228,911,1.54,20250210,0.00,N,060900,1000,252 억,,161366,N,N,0,N,00,N
20250211,140546,57,100.00,KOSDAQ,,,N,N,N,N, ,N,923,-1,5,-0.11,105389321,114664,165.46,924,934,917,1201,647,924,919.11,0.64,0,394,963,943,927,907,891,935,899,253,277,1000,570,1,1,25258229,233,-3.12,0.43,12,0.45,-296.00,2150.00,2440,20240228,-62.17,911,20250210,1.32,1049,-12.01,20250124,911,1.32,20250210,2440,-62.17,20240228,911,1.32,20250210,0.00,N,060900,1000,252 억,,161366,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 160545 57 100.00 KOSDAQ 신저가 N N N N N 909 -8 5 -0.87 39121866 42928 31.02 927 927 905 1192 642 917 911.34 0.65 0 -3507 940 928 922 910 904 925 907 253 275 1000 560 1 1 25258229 230 -3.07 0.42 12 0.17 -296.00 2150.00 2440 20240228 -62.75 905 20250212 0.44 1049 -13.35 20250124 905 0.44 20250212 2440 -62.75 20240228 905 0.44 20250212 0.00 N 060900 1000 252 억 165144 N N 0 N 00 N
3 20250212 150545 57 100.00 KOSDAQ 신저가 N N N N N 905 -12 5 -1.31 36069536 39559 28.59 927 927 905 1192 642 917 911.79 0.65 0 -3046 940 928 922 910 904 925 907 253 275 1000 560 1 1 25258229 229 -3.06 0.42 12 0.16 -296.00 2150.00 2440 20240228 -62.91 905 20250212 0.00 1049 -13.73 20250124 905 0.00 20250212 2440 -62.91 20240228 905 0.00 20250212 0.00 N 060900 1000 252 억 165144 N N 0 N 00 N
4 20250212 140545 57 100.00 KOSDAQ 신저가 N N N N N 910 -7 5 -0.76 24721103 27042 19.54 927 927 909 1192 642 917 914.17 0.65 0 -3262 940 928 922 910 904 925 907 253 275 1000 560 1 1 25258229 230 -3.07 0.42 12 0.11 -296.00 2150.00 2440 20240228 -62.70 909 20250212 0.11 1049 -13.25 20250124 909 0.11 20250212 2440 -62.70 20240228 909 0.11 20250212 0.00 N 060900 1000 252 억 165144 N N 0 N 00 N
5 20250212 130547 57 100.00 KOSDAQ 신저가 N N N N N 918 1 2 0.11 23176816 25347 18.32 927 927 909 1192 642 917 914.38 0.65 0 -3513 940 928 922 910 904 925 907 253 275 1000 560 1 1 25258229 232 -3.10 0.43 12 0.10 -296.00 2150.00 2440 20240228 -62.38 909 20250212 0.99 1049 -12.49 20250124 909 0.99 20250212 2440 -62.38 20240228 909 0.99 20250212 0.00 N 060900 1000 252 억 165144 N N 0 N 00 N
6 20250212 120545 57 100.00 KOSDAQ 신저가 N N N N N 918 1 2 0.11 19503228 21309 15.40 927 927 910 1192 642 917 915.26 0.65 0 -3511 940 928 922 910 904 925 907 253 275 1000 560 1 1 25258229 232 -3.10 0.43 12 0.08 -296.00 2150.00 2440 20240228 -62.38 910 20250212 0.88 1049 -12.49 20250124 910 0.88 20250212 2440 -62.38 20240228 910 0.88 20250212 0.00 N 060900 1000 252 억 165144 N N 0 N 00 N
7 20250212 110544 57 100.00 KOSDAQ N N N N N 915 -2 5 -0.22 5081809 5516 3.99 927 927 915 1192 642 917 921.29 0.65 0 -1701 940 928 922 910 904 925 907 253 275 1000 560 1 1 25258229 231 -3.09 0.43 12 0.02 -296.00 2150.00 2440 20240228 -62.50 911 20250210 0.44 1049 -12.77 20250124 911 0.44 20250210 2440 -62.50 20240228 911 0.44 20250210 0.00 N 060900 1000 252 억 165144 N N 0 N 00 N
8 20250212 100545 57 100.00 KOSDAQ N N N N N 918 1 2 0.11 2028621 2189 1.58 927 927 918 1192 642 917 926.73 0.65 0 -1000 940 928 922 910 904 925 907 253 275 1000 560 1 1 25258229 232 -3.10 0.43 12 0.01 -296.00 2150.00 2440 20240228 -62.38 911 20250210 0.77 1049 -12.49 20250124 911 0.77 20250210 2440 -62.38 20240228 911 0.77 20250210 0.00 N 060900 1000 252 억 165144 N N 0 N 00 N
9 20250212 090548 57 100.00 KOSDAQ N N N N N 927 10 2 1.09 53766 58 0.04 927 927 927 1192 642 917 927.00 0.65 0 -8 940 928 922 910 904 925 907 253 275 1000 560 1 1 25258229 234 -3.13 0.43 12 0.00 -296.00 2150.00 2440 20240228 -62.01 911 20250210 1.76 1049 -11.63 20250124 911 1.76 20250210 2440 -62.01 20240228 911 1.76 20250210 0.00 N 060900 1000 252 억 165144 N N 0 N 00 N
10 20250211 160546 57 100.00 KOSDAQ N N N N N 917 -7 5 -0.76 127195915 138362 199.65 924 934 916 1201 647 924 919.30 0.64 0 -269 963 943 927 907 891 935 899 253 277 1000 570 1 1 25258229 232 -3.10 0.43 12 0.55 -296.00 2150.00 2440 20240228 -62.42 911 20250210 0.66 1049 -12.58 20250124 911 0.66 20250210 2440 -62.42 20240228 911 0.66 20250210 0.00 N 060900 1000 252 억 161366 N N 0 N 00 N
11 20250211 150545 57 100.00 KOSDAQ N N N N N 925 1 2 0.11 126660012 137778 198.81 924 934 916 1201 647 924 919.31 0.64 0 171 963 943 927 907 891 935 899 253 277 1000 570 1 1 25258229 234 -3.12 0.43 12 0.55 -296.00 2150.00 2440 20240228 -62.09 911 20250210 1.54 1049 -11.82 20250124 911 1.54 20250210 2440 -62.09 20240228 911 1.54 20250210 0.00 N 060900 1000 252 억 161366 N N 0 N 00 N
12 20250211 140546 57 100.00 KOSDAQ N N N N N 923 -1 5 -0.11 105389321 114664 165.46 924 934 917 1201 647 924 919.11 0.64 0 394 963 943 927 907 891 935 899 253 277 1000 570 1 1 25258229 233 -3.12 0.43 12 0.45 -296.00 2150.00 2440 20240228 -62.17 911 20250210 1.32 1049 -12.01 20250124 911 1.32 20250210 2440 -62.17 20240228 911 1.32 20250210 0.00 N 060900 1000 252 억 161366 N N 0 N 00 N