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
063170/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
20250219,160603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6970,60,2,0.87,556949190,80382,83.44,6870,7020,6840,8980,4840,6910,6928.70,1.19,0,5422,7016,6962,6876,6822,6736,6990,6850,89,2070,500,4830,10,1,17774267,1239,-15.56,1.02,12,0.45,-448.00,6831.00,12430,20240220,-43.93,6150,20240805,13.33,7640,-8.77,20250120,6600,5.61,20250203,12430,-43.93,20240220,6150,13.33,20240805,3.70,N,063170,500,88 억,,212251,N,N,5,N,00,N
20250219,150604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6950,40,2,0.58,539231460,77835,80.80,6870,7020,6840,8980,4840,6910,6927.90,1.19,0,4576,7016,6962,6876,6822,6736,6990,6850,89,2070,500,4830,10,1,17774267,1235,-15.51,1.02,12,0.44,-448.00,6831.00,12430,20240220,-44.09,6150,20240805,13.01,7640,-9.03,20250120,6600,5.30,20250203,12430,-44.09,20240220,6150,13.01,20240805,3.70,N,063170,500,88 억,,212251,N,N,4,N,00,N
20250219,140601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6990,80,2,1.16,507713750,73309,76.10,6870,7020,6840,8980,4840,6910,6925.69,1.19,0,4399,7016,6962,6876,6822,6736,6990,6850,89,2070,500,4830,10,1,17774267,1242,-15.60,1.02,12,0.41,-448.00,6831.00,12430,20240220,-43.77,6150,20240805,13.66,7640,-8.51,20250120,6600,5.91,20250203,12430,-43.77,20240220,6150,13.66,20240805,3.70,N,063170,500,88 억,,212251,N,N,4,N,00,N
20250219,130603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6990,80,2,1.16,445675670,64413,66.86,6870,7020,6840,8980,4840,6910,6919.05,1.19,0,6144,7016,6962,6876,6822,6736,6990,6850,89,2070,500,4830,10,1,17774267,1242,-15.60,1.02,12,0.36,-448.00,6831.00,12430,20240220,-43.77,6150,20240805,13.66,7640,-8.51,20250120,6600,5.91,20250203,12430,-43.77,20240220,6150,13.66,20240805,3.70,N,063170,500,88 억,,212251,N,N,4,N,00,N
20250219,120602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6950,40,2,0.58,301998960,43821,45.49,6870,6960,6840,8980,4840,6910,6891.61,1.19,0,5512,7016,6962,6876,6822,6736,6990,6850,89,2070,500,4830,10,1,17774267,1235,-15.51,1.02,12,0.25,-448.00,6831.00,12430,20240220,-44.09,6150,20240805,13.01,7640,-9.03,20250120,6600,5.30,20250203,12430,-44.09,20240220,6150,13.01,20240805,3.70,N,063170,500,88 억,,212251,N,N,4,N,00,N
20250219,110603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6860,-50,5,-0.72,147186770,21428,22.24,6870,6900,6840,8980,4840,6910,6868.71,1.19,0,1367,7016,6962,6876,6822,6736,6990,6850,89,2070,500,4830,10,1,17774267,1219,-15.31,1.00,12,0.12,-448.00,6831.00,12430,20240220,-44.81,6150,20240805,11.54,7640,-10.21,20250120,6600,3.94,20250203,12430,-44.81,20240220,6150,11.54,20240805,3.70,N,063170,500,88 억,,212251,N,N,4,N,00,N
20250219,100602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6890,-20,5,-0.29,97429980,14193,14.73,6870,6900,6840,8980,4840,6910,6864.33,1.19,0,-534,7016,6962,6876,6822,6736,6990,6850,89,2070,500,4830,10,1,17774267,1225,-15.38,1.01,12,0.08,-448.00,6831.00,12430,20240220,-44.57,6150,20240805,12.03,7640,-9.82,20250120,6600,4.39,20250203,12430,-44.57,20240220,6150,12.03,20240805,3.70,N,063170,500,88 억,,212251,N,N,4,N,00,N
20250219,090604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,-40,5,-0.58,12806160,1867,1.94,6870,6890,6840,8980,4840,6910,6856.34,1.19,0,1042,7016,6962,6876,6822,6736,6990,6850,89,2070,500,4830,10,1,17774267,1221,-15.33,1.01,12,0.01,-448.00,6831.00,12430,20240220,-44.73,6150,20240805,11.71,7640,-10.08,20250120,6600,4.09,20250203,12430,-44.73,20240220,6150,11.71,20240805,3.70,N,063170,500,88 억,,212251,N,N,4,N,00,N
20250218,160601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6910,40,2,0.58,644669940,94114,338.13,6840,6930,6790,8930,4810,6870,6849.82,1.25,0,-10245,7003,6936,6853,6786,6703,6970,6820,89,2060,500,4800,10,1,17774267,1228,-15.42,1.01,12,0.53,-448.00,6831.00,12430,20240220,-44.41,6150,20240805,12.36,7640,-9.55,20250120,6600,4.70,20250203,12430,-44.41,20240220,6150,12.36,20240805,3.71,N,063170,500,88 억,,222179,N,N,4,N,00,N
20250218,150602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6860,-10,5,-0.15,572072500,83563,300.22,6840,6930,6790,8930,4810,6870,6846.00,1.25,0,-8795,7003,6936,6853,6786,6703,6970,6820,89,2060,500,4800,10,1,17774267,1219,-15.31,1.00,12,0.47,-448.00,6831.00,12430,20240220,-44.81,6150,20240805,11.54,7640,-10.21,20250120,6600,3.94,20250203,12430,-44.81,20240220,6150,11.54,20240805,3.71,N,063170,500,88 억,,222179,N,N,3,N,00,N
20250218,140602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6800,-70,5,-1.02,324450020,47564,170.88,6840,6930,6790,8930,4810,6870,6821.34,1.25,0,-2052,7003,6936,6853,6786,6703,6970,6820,89,2060,500,4800,10,1,17774267,1209,-15.18,1.00,12,0.27,-448.00,6831.00,12430,20240220,-45.29,6150,20240805,10.57,7640,-10.99,20250120,6600,3.03,20250203,12430,-45.29,20240220,6150,10.57,20240805,3.71,N,063170,500,88 억,,222179,N,N,3,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 160603 55 60.00 KOSDAQ 유통 N N N Y 60 N 6970 60 2 0.87 556949190 80382 83.44 6870 7020 6840 8980 4840 6910 6928.70 1.19 0 5422 7016 6962 6876 6822 6736 6990 6850 89 2070 500 4830 10 1 17774267 1239 -15.56 1.02 12 0.45 -448.00 6831.00 12430 20240220 -43.93 6150 20240805 13.33 7640 -8.77 20250120 6600 5.61 20250203 12430 -43.93 20240220 6150 13.33 20240805 3.70 N 063170 500 88 억 212251 N N 5 N 00 N
3 20250219 150604 55 60.00 KOSDAQ 유통 N N N Y 60 N 6950 40 2 0.58 539231460 77835 80.80 6870 7020 6840 8980 4840 6910 6927.90 1.19 0 4576 7016 6962 6876 6822 6736 6990 6850 89 2070 500 4830 10 1 17774267 1235 -15.51 1.02 12 0.44 -448.00 6831.00 12430 20240220 -44.09 6150 20240805 13.01 7640 -9.03 20250120 6600 5.30 20250203 12430 -44.09 20240220 6150 13.01 20240805 3.70 N 063170 500 88 억 212251 N N 4 N 00 N
4 20250219 140601 55 60.00 KOSDAQ 유통 N N N Y 60 N 6990 80 2 1.16 507713750 73309 76.10 6870 7020 6840 8980 4840 6910 6925.69 1.19 0 4399 7016 6962 6876 6822 6736 6990 6850 89 2070 500 4830 10 1 17774267 1242 -15.60 1.02 12 0.41 -448.00 6831.00 12430 20240220 -43.77 6150 20240805 13.66 7640 -8.51 20250120 6600 5.91 20250203 12430 -43.77 20240220 6150 13.66 20240805 3.70 N 063170 500 88 억 212251 N N 4 N 00 N
5 20250219 130603 55 60.00 KOSDAQ 유통 N N N Y 60 N 6990 80 2 1.16 445675670 64413 66.86 6870 7020 6840 8980 4840 6910 6919.05 1.19 0 6144 7016 6962 6876 6822 6736 6990 6850 89 2070 500 4830 10 1 17774267 1242 -15.60 1.02 12 0.36 -448.00 6831.00 12430 20240220 -43.77 6150 20240805 13.66 7640 -8.51 20250120 6600 5.91 20250203 12430 -43.77 20240220 6150 13.66 20240805 3.70 N 063170 500 88 억 212251 N N 4 N 00 N
6 20250219 120602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6950 40 2 0.58 301998960 43821 45.49 6870 6960 6840 8980 4840 6910 6891.61 1.19 0 5512 7016 6962 6876 6822 6736 6990 6850 89 2070 500 4830 10 1 17774267 1235 -15.51 1.02 12 0.25 -448.00 6831.00 12430 20240220 -44.09 6150 20240805 13.01 7640 -9.03 20250120 6600 5.30 20250203 12430 -44.09 20240220 6150 13.01 20240805 3.70 N 063170 500 88 억 212251 N N 4 N 00 N
7 20250219 110603 55 60.00 KOSDAQ 유통 N N N Y 60 N 6860 -50 5 -0.72 147186770 21428 22.24 6870 6900 6840 8980 4840 6910 6868.71 1.19 0 1367 7016 6962 6876 6822 6736 6990 6850 89 2070 500 4830 10 1 17774267 1219 -15.31 1.00 12 0.12 -448.00 6831.00 12430 20240220 -44.81 6150 20240805 11.54 7640 -10.21 20250120 6600 3.94 20250203 12430 -44.81 20240220 6150 11.54 20240805 3.70 N 063170 500 88 억 212251 N N 4 N 00 N
8 20250219 100602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6890 -20 5 -0.29 97429980 14193 14.73 6870 6900 6840 8980 4840 6910 6864.33 1.19 0 -534 7016 6962 6876 6822 6736 6990 6850 89 2070 500 4830 10 1 17774267 1225 -15.38 1.01 12 0.08 -448.00 6831.00 12430 20240220 -44.57 6150 20240805 12.03 7640 -9.82 20250120 6600 4.39 20250203 12430 -44.57 20240220 6150 12.03 20240805 3.70 N 063170 500 88 억 212251 N N 4 N 00 N
9 20250219 090604 55 60.00 KOSDAQ 유통 N N N Y 60 N 6870 -40 5 -0.58 12806160 1867 1.94 6870 6890 6840 8980 4840 6910 6856.34 1.19 0 1042 7016 6962 6876 6822 6736 6990 6850 89 2070 500 4830 10 1 17774267 1221 -15.33 1.01 12 0.01 -448.00 6831.00 12430 20240220 -44.73 6150 20240805 11.71 7640 -10.08 20250120 6600 4.09 20250203 12430 -44.73 20240220 6150 11.71 20240805 3.70 N 063170 500 88 억 212251 N N 4 N 00 N
10 20250218 160601 55 60.00 KOSDAQ 유통 N N N Y 60 N 6910 40 2 0.58 644669940 94114 338.13 6840 6930 6790 8930 4810 6870 6849.82 1.25 0 -10245 7003 6936 6853 6786 6703 6970 6820 89 2060 500 4800 10 1 17774267 1228 -15.42 1.01 12 0.53 -448.00 6831.00 12430 20240220 -44.41 6150 20240805 12.36 7640 -9.55 20250120 6600 4.70 20250203 12430 -44.41 20240220 6150 12.36 20240805 3.71 N 063170 500 88 억 222179 N N 4 N 00 N
11 20250218 150602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6860 -10 5 -0.15 572072500 83563 300.22 6840 6930 6790 8930 4810 6870 6846.00 1.25 0 -8795 7003 6936 6853 6786 6703 6970 6820 89 2060 500 4800 10 1 17774267 1219 -15.31 1.00 12 0.47 -448.00 6831.00 12430 20240220 -44.81 6150 20240805 11.54 7640 -10.21 20250120 6600 3.94 20250203 12430 -44.81 20240220 6150 11.54 20240805 3.71 N 063170 500 88 억 222179 N N 3 N 00 N
12 20250218 140602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6800 -70 5 -1.02 324450020 47564 170.88 6840 6930 6790 8930 4810 6870 6821.34 1.25 0 -2052 7003 6936 6853 6786 6703 6970 6820 89 2060 500 4800 10 1 17774267 1209 -15.18 1.00 12 0.27 -448.00 6831.00 12430 20240220 -45.29 6150 20240805 10.57 7640 -10.99 20250120 6600 3.03 20250203 12430 -45.29 20240220 6150 10.57 20240805 3.71 N 063170 500 88 억 222179 N N 3 N 00 N