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
025870/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
20250219,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,100,2,1.68,65707720,10903,57.07,5970,6080,5970,7740,4180,5960,6026.54,0.73,0,2221,6140,6050,5980,5890,5820,6015,5855,20,1780,500,4290,10,1,4000000,242,81.89,1.39,12,0.27,74.00,4368.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.06,N,025870,500,20 억,,29031,N,N,0,N,00,N
20250219,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,60,2,1.01,65586680,10883,56.96,5970,6080,5970,7740,4180,5960,6026.54,0.73,0,2221,6140,6050,5980,5890,5820,6015,5855,20,1780,500,4290,10,1,4000000,241,81.35,1.38,12,0.27,74.00,4368.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.06,N,025870,500,20 억,,29031,N,N,0,N,00,N
20250219,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,90,2,1.51,62162670,10315,53.99,5970,6080,5970,7740,4180,5960,6026.45,0.73,0,2121,6140,6050,5980,5890,5820,6015,5855,20,1780,500,4290,10,1,4000000,242,81.76,1.39,12,0.26,74.00,4368.00,9140,20241210,-33.81,5630,20241115,7.46,6900,-12.32,20250115,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.06,N,025870,500,20 억,,29031,N,N,0,N,00,N
20250219,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,70,2,1.17,60128460,9978,52.23,5970,6080,5970,7740,4180,5960,6026.12,0.73,0,2074,6140,6050,5980,5890,5820,6015,5855,20,1780,500,4290,10,1,4000000,241,81.49,1.38,12,0.25,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,29031,N,N,0,N,00,N
20250219,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,60,2,1.01,36405750,6051,31.67,5970,6050,5970,7740,4180,5960,6016.50,0.73,0,1208,6140,6050,5980,5890,5820,6015,5855,20,1780,500,4290,10,1,4000000,241,81.35,1.38,12,0.15,74.00,4368.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.06,N,025870,500,20 억,,29031,N,N,0,N,00,N
20250219,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,50,2,0.84,35299680,5867,30.71,5970,6050,5970,7740,4180,5960,6016.67,0.73,0,1159,6140,6050,5980,5890,5820,6015,5855,20,1780,500,4290,10,1,4000000,240,81.22,1.38,12,0.15,74.00,4368.00,9140,20241210,-34.25,5630,20241115,6.75,6900,-12.90,20250115,5630,6.75,20250203,9140,-34.25,20241210,5630,6.75,20241115,0.06,N,025870,500,20 억,,29031,N,N,0,N,00,N
20250219,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,70,2,1.17,13669380,2279,11.93,5970,6040,5970,7740,4180,5960,5998.01,0.73,0,-315,6140,6050,5980,5890,5820,6015,5855,20,1780,500,4290,10,1,4000000,241,81.49,1.38,12,0.06,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,29031,N,N,0,N,00,N
20250219,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,50,2,0.84,3241110,540,2.83,5970,6010,5970,7740,4180,5960,6002.21,0.73,0,-275,6140,6050,5980,5890,5820,6015,5855,20,1780,500,4290,10,1,4000000,240,81.22,1.38,12,0.01,74.00,4368.00,9140,20241210,-34.25,5630,20241115,6.75,6900,-12.90,20250115,5630,6.75,20250203,9140,-34.25,20241210,5630,6.75,20241115,0.06,N,025870,500,20 억,,29031,N,N,0,N,00,N
20250218,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,-100,5,-1.65,114027270,19055,227.90,6060,6070,5910,7870,4250,6060,5984.42,0.73,0,140,6180,6120,6040,5980,5900,6150,6010,20,1810,500,4360,10,1,4000000,238,80.54,1.36,12,0.48,74.00,4368.00,9140,20241210,-34.79,5630,20241115,5.86,6900,-13.62,20250115,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.06,N,025870,500,20 억,,29143,N,N,0,N,00,N
20250218,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-80,5,-1.32,108556420,18138,216.94,6060,6070,5910,7870,4250,6060,5985.03,0.73,0,519,6180,6120,6040,5980,5900,6150,6010,20,1810,500,4360,10,1,4000000,239,80.81,1.37,12,0.45,74.00,4368.00,9140,20241210,-34.57,5630,20241115,6.22,6900,-13.33,20250115,5630,6.22,20250203,9140,-34.57,20241210,5630,6.22,20241115,0.06,N,025870,500,20 억,,29143,N,N,0,N,00,N
20250218,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,-130,5,-2.15,94191970,15718,187.99,6060,6070,5910,7870,4250,6060,5992.62,0.73,0,501,6180,6120,6040,5980,5900,6150,6010,20,1810,500,4360,10,1,4000000,237,80.14,1.36,12,0.39,74.00,4368.00,9140,20241210,-35.12,5630,20241115,5.33,6900,-14.06,20250115,5630,5.33,20250203,9140,-35.12,20241210,5630,5.33,20241115,0.06,N,025870,500,20 억,,29143,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 160355 57 100.00 KOSDAQ 유통 N N N N N 6060 100 2 1.68 65707720 10903 57.07 5970 6080 5970 7740 4180 5960 6026.54 0.73 0 2221 6140 6050 5980 5890 5820 6015 5855 20 1780 500 4290 10 1 4000000 242 81.89 1.39 12 0.27 74.00 4368.00 9140 20241210 -33.70 5630 20241115 7.64 6900 -12.17 20250115 5630 7.64 20250203 9140 -33.70 20241210 5630 7.64 20241115 0.06 N 025870 500 20 억 29031 N N 0 N 00 N
3 20250219 150357 57 100.00 KOSDAQ 유통 N N N N N 6020 60 2 1.01 65586680 10883 56.96 5970 6080 5970 7740 4180 5960 6026.54 0.73 0 2221 6140 6050 5980 5890 5820 6015 5855 20 1780 500 4290 10 1 4000000 241 81.35 1.38 12 0.27 74.00 4368.00 9140 20241210 -34.14 5630 20241115 6.93 6900 -12.75 20250115 5630 6.93 20250203 9140 -34.14 20241210 5630 6.93 20241115 0.06 N 025870 500 20 억 29031 N N 0 N 00 N
4 20250219 140354 57 100.00 KOSDAQ 유통 N N N N N 6050 90 2 1.51 62162670 10315 53.99 5970 6080 5970 7740 4180 5960 6026.45 0.73 0 2121 6140 6050 5980 5890 5820 6015 5855 20 1780 500 4290 10 1 4000000 242 81.76 1.39 12 0.26 74.00 4368.00 9140 20241210 -33.81 5630 20241115 7.46 6900 -12.32 20250115 5630 7.46 20250203 9140 -33.81 20241210 5630 7.46 20241115 0.06 N 025870 500 20 억 29031 N N 0 N 00 N
5 20250219 130355 57 100.00 KOSDAQ 유통 N N N N N 6030 70 2 1.17 60128460 9978 52.23 5970 6080 5970 7740 4180 5960 6026.12 0.73 0 2074 6140 6050 5980 5890 5820 6015 5855 20 1780 500 4290 10 1 4000000 241 81.49 1.38 12 0.25 74.00 4368.00 9140 20241210 -34.03 5630 20241115 7.10 6900 -12.61 20250115 5630 7.10 20250203 9140 -34.03 20241210 5630 7.10 20241115 0.06 N 025870 500 20 억 29031 N N 0 N 00 N
6 20250219 120355 57 100.00 KOSDAQ 유통 N N N N N 6020 60 2 1.01 36405750 6051 31.67 5970 6050 5970 7740 4180 5960 6016.50 0.73 0 1208 6140 6050 5980 5890 5820 6015 5855 20 1780 500 4290 10 1 4000000 241 81.35 1.38 12 0.15 74.00 4368.00 9140 20241210 -34.14 5630 20241115 6.93 6900 -12.75 20250115 5630 6.93 20250203 9140 -34.14 20241210 5630 6.93 20241115 0.06 N 025870 500 20 억 29031 N N 0 N 00 N
7 20250219 110356 57 100.00 KOSDAQ 유통 N N N N N 6010 50 2 0.84 35299680 5867 30.71 5970 6050 5970 7740 4180 5960 6016.67 0.73 0 1159 6140 6050 5980 5890 5820 6015 5855 20 1780 500 4290 10 1 4000000 240 81.22 1.38 12 0.15 74.00 4368.00 9140 20241210 -34.25 5630 20241115 6.75 6900 -12.90 20250115 5630 6.75 20250203 9140 -34.25 20241210 5630 6.75 20241115 0.06 N 025870 500 20 억 29031 N N 0 N 00 N
8 20250219 100355 57 100.00 KOSDAQ 유통 N N N N N 6030 70 2 1.17 13669380 2279 11.93 5970 6040 5970 7740 4180 5960 5998.01 0.73 0 -315 6140 6050 5980 5890 5820 6015 5855 20 1780 500 4290 10 1 4000000 241 81.49 1.38 12 0.06 74.00 4368.00 9140 20241210 -34.03 5630 20241115 7.10 6900 -12.61 20250115 5630 7.10 20250203 9140 -34.03 20241210 5630 7.10 20241115 0.06 N 025870 500 20 억 29031 N N 0 N 00 N
9 20250219 090357 57 100.00 KOSDAQ 유통 N N N N N 6010 50 2 0.84 3241110 540 2.83 5970 6010 5970 7740 4180 5960 6002.21 0.73 0 -275 6140 6050 5980 5890 5820 6015 5855 20 1780 500 4290 10 1 4000000 240 81.22 1.38 12 0.01 74.00 4368.00 9140 20241210 -34.25 5630 20241115 6.75 6900 -12.90 20250115 5630 6.75 20250203 9140 -34.25 20241210 5630 6.75 20241115 0.06 N 025870 500 20 억 29031 N N 0 N 00 N
10 20250218 160354 57 100.00 KOSDAQ 유통 N N N N N 5960 -100 5 -1.65 114027270 19055 227.90 6060 6070 5910 7870 4250 6060 5984.42 0.73 0 140 6180 6120 6040 5980 5900 6150 6010 20 1810 500 4360 10 1 4000000 238 80.54 1.36 12 0.48 74.00 4368.00 9140 20241210 -34.79 5630 20241115 5.86 6900 -13.62 20250115 5630 5.86 20250203 9140 -34.79 20241210 5630 5.86 20241115 0.06 N 025870 500 20 억 29143 N N 0 N 00 N
11 20250218 150355 57 100.00 KOSDAQ 유통 N N N N N 5980 -80 5 -1.32 108556420 18138 216.94 6060 6070 5910 7870 4250 6060 5985.03 0.73 0 519 6180 6120 6040 5980 5900 6150 6010 20 1810 500 4360 10 1 4000000 239 80.81 1.37 12 0.45 74.00 4368.00 9140 20241210 -34.57 5630 20241115 6.22 6900 -13.33 20250115 5630 6.22 20250203 9140 -34.57 20241210 5630 6.22 20241115 0.06 N 025870 500 20 억 29143 N N 0 N 00 N
12 20250218 140355 57 100.00 KOSDAQ 유통 N N N N N 5930 -130 5 -2.15 94191970 15718 187.99 6060 6070 5910 7870 4250 6060 5992.62 0.73 0 501 6180 6120 6040 5980 5900 6150 6010 20 1810 500 4360 10 1 4000000 237 80.14 1.36 12 0.39 74.00 4368.00 9140 20241210 -35.12 5630 20241115 5.33 6900 -14.06 20250115 5630 5.33 20250203 9140 -35.12 20241210 5630 5.33 20241115 0.06 N 025870 500 20 억 29143 N N 0 N 00 N