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
063570/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,,일반서비스,N,N,N,Y,60,N,4945,95,2,1.96,296579835,60399,116.24,4830,4955,4825,6300,3395,4850,4910.33,1.18,0,22045,4930,4890,4835,4795,4740,4910,4815,171,1450,500,3580,5,1,34147728,1689,11.83,0.78,12,0.18,418.00,6369.00,6650,20240215,-25.64,4320,20241209,14.47,5050,-2.08,20250205,4600,7.50,20250102,6550,-24.50,20240219,4320,14.47,20241209,1.50,N,063570,500,170 억,,401590,N,N,13,N,00,N
20250219,150605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4945,95,2,1.96,265035390,54026,103.97,4830,4950,4825,6300,3395,4850,4905.70,1.18,0,16385,4930,4890,4835,4795,4740,4910,4815,171,1450,500,3580,5,1,34147728,1689,11.83,0.78,12,0.16,418.00,6369.00,6650,20240215,-25.64,4320,20241209,14.47,5050,-2.08,20250205,4600,7.50,20250102,6550,-24.50,20240219,4320,14.47,20241209,1.50,N,063570,500,170 억,,401590,N,N,0,N,00,N
20250219,140602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4930,80,2,1.65,201158385,41079,79.06,4830,4930,4825,6300,3395,4850,4896.87,1.18,0,6824,4930,4890,4835,4795,4740,4910,4815,171,1450,500,3580,5,1,34147728,1683,11.79,0.77,12,0.12,418.00,6369.00,6650,20240215,-25.86,4320,20241209,14.12,5050,-2.38,20250205,4600,7.17,20250102,6550,-24.73,20240219,4320,14.12,20241209,1.50,N,063570,500,170 억,,401590,N,N,0,N,00,N
20250219,130603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4920,70,2,1.44,122860030,25182,48.46,4830,4925,4825,6300,3395,4850,4878.88,1.18,0,7165,4930,4890,4835,4795,4740,4910,4815,171,1450,500,3580,5,1,34147728,1680,11.77,0.77,12,0.07,418.00,6369.00,6650,20240215,-26.02,4320,20241209,13.89,5050,-2.57,20250205,4600,6.96,20250102,6550,-24.89,20240219,4320,13.89,20241209,1.50,N,063570,500,170 억,,401590,N,N,0,N,00,N
20250219,120602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4910,60,2,1.24,100946115,20724,39.88,4830,4915,4825,6300,3395,4850,4870.98,1.18,0,5044,4930,4890,4835,4795,4740,4910,4815,171,1450,500,3580,5,1,34147728,1677,11.75,0.77,12,0.06,418.00,6369.00,6650,20240215,-26.17,4320,20241209,13.66,5050,-2.77,20250205,4600,6.74,20250102,6550,-25.04,20240219,4320,13.66,20241209,1.50,N,063570,500,170 억,,401590,N,N,0,N,00,N
20250219,110604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4855,5,2,0.10,51797910,10681,20.56,4830,4875,4825,6300,3395,4850,4849.54,1.18,0,3592,4930,4890,4835,4795,4740,4910,4815,171,1450,500,3580,5,1,34147728,1658,11.61,0.76,12,0.03,418.00,6369.00,6650,20240215,-26.99,4320,20241209,12.38,5050,-3.86,20250205,4600,5.54,20250102,6550,-25.88,20240219,4320,12.38,20241209,1.50,N,063570,500,170 억,,401590,N,N,0,N,00,N
20250219,100603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4860,10,2,0.21,30595620,6310,12.14,4830,4875,4825,6300,3395,4850,4848.75,1.18,0,2512,4930,4890,4835,4795,4740,4910,4815,171,1450,500,3580,5,1,34147728,1660,11.63,0.76,12,0.02,418.00,6369.00,6650,20240215,-26.92,4320,20241209,12.50,5050,-3.76,20250205,4600,5.65,20250102,6550,-25.80,20240219,4320,12.50,20241209,1.50,N,063570,500,170 억,,401590,N,N,0,N,00,N
20250219,090605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4865,15,2,0.31,5734355,1185,2.28,4830,4865,4825,6300,3395,4850,4839.11,1.18,0,652,4930,4890,4835,4795,4740,4910,4815,171,1450,500,3580,5,1,34147728,1661,11.64,0.76,12,0.00,418.00,6369.00,6650,20240215,-26.84,4320,20241209,12.62,5050,-3.66,20250205,4600,5.76,20250102,6550,-25.73,20240219,4320,12.62,20241209,1.50,N,063570,500,170 억,,401590,N,N,0,N,00,N
20250218,160602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4850,65,2,1.36,251230405,51941,127.75,4785,4875,4780,6220,3350,4785,4836.84,1.16,0,16127,4855,4820,4775,4740,4695,4837,4757,171,1435,500,3540,5,1,34147728,1656,11.60,0.76,12,0.15,418.00,6369.00,6650,20240215,-27.07,4320,20241209,12.27,5050,-3.96,20250205,4600,5.43,20250102,6550,-25.95,20240219,4320,12.27,20241209,1.51,N,063570,500,170 억,,395042,N,N,0,N,00,N
20250218,150602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4865,80,2,1.67,233755385,48341,118.90,4785,4875,4780,6220,3350,4785,4835.55,1.16,0,17172,4855,4820,4775,4740,4695,4837,4757,171,1435,500,3540,5,1,34147728,1661,11.64,0.76,12,0.14,418.00,6369.00,6650,20240215,-26.84,4320,20241209,12.62,5050,-3.66,20250205,4600,5.76,20250102,6550,-25.73,20240219,4320,12.62,20241209,1.51,N,063570,500,170 억,,395042,N,N,0,N,00,N
20250218,140603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4870,85,2,1.78,197666240,40921,100.65,4785,4870,4780,6220,3350,4785,4830.44,1.16,0,17080,4855,4820,4775,4740,4695,4837,4757,171,1435,500,3540,5,1,34147728,1663,11.65,0.76,12,0.12,418.00,6369.00,6650,20240215,-26.77,4320,20241209,12.73,5050,-3.56,20250205,4600,5.87,20250102,6550,-25.65,20240219,4320,12.73,20241209,1.51,N,063570,500,170 억,,395042,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 160603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4945 95 2 1.96 296579835 60399 116.24 4830 4955 4825 6300 3395 4850 4910.33 1.18 0 22045 4930 4890 4835 4795 4740 4910 4815 171 1450 500 3580 5 1 34147728 1689 11.83 0.78 12 0.18 418.00 6369.00 6650 20240215 -25.64 4320 20241209 14.47 5050 -2.08 20250205 4600 7.50 20250102 6550 -24.50 20240219 4320 14.47 20241209 1.50 N 063570 500 170 억 401590 N N 13 N 00 N
3 20250219 150605 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4945 95 2 1.96 265035390 54026 103.97 4830 4950 4825 6300 3395 4850 4905.70 1.18 0 16385 4930 4890 4835 4795 4740 4910 4815 171 1450 500 3580 5 1 34147728 1689 11.83 0.78 12 0.16 418.00 6369.00 6650 20240215 -25.64 4320 20241209 14.47 5050 -2.08 20250205 4600 7.50 20250102 6550 -24.50 20240219 4320 14.47 20241209 1.50 N 063570 500 170 억 401590 N N 0 N 00 N
4 20250219 140602 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4930 80 2 1.65 201158385 41079 79.06 4830 4930 4825 6300 3395 4850 4896.87 1.18 0 6824 4930 4890 4835 4795 4740 4910 4815 171 1450 500 3580 5 1 34147728 1683 11.79 0.77 12 0.12 418.00 6369.00 6650 20240215 -25.86 4320 20241209 14.12 5050 -2.38 20250205 4600 7.17 20250102 6550 -24.73 20240219 4320 14.12 20241209 1.50 N 063570 500 170 억 401590 N N 0 N 00 N
5 20250219 130603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4920 70 2 1.44 122860030 25182 48.46 4830 4925 4825 6300 3395 4850 4878.88 1.18 0 7165 4930 4890 4835 4795 4740 4910 4815 171 1450 500 3580 5 1 34147728 1680 11.77 0.77 12 0.07 418.00 6369.00 6650 20240215 -26.02 4320 20241209 13.89 5050 -2.57 20250205 4600 6.96 20250102 6550 -24.89 20240219 4320 13.89 20241209 1.50 N 063570 500 170 억 401590 N N 0 N 00 N
6 20250219 120602 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4910 60 2 1.24 100946115 20724 39.88 4830 4915 4825 6300 3395 4850 4870.98 1.18 0 5044 4930 4890 4835 4795 4740 4910 4815 171 1450 500 3580 5 1 34147728 1677 11.75 0.77 12 0.06 418.00 6369.00 6650 20240215 -26.17 4320 20241209 13.66 5050 -2.77 20250205 4600 6.74 20250102 6550 -25.04 20240219 4320 13.66 20241209 1.50 N 063570 500 170 억 401590 N N 0 N 00 N
7 20250219 110604 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4855 5 2 0.10 51797910 10681 20.56 4830 4875 4825 6300 3395 4850 4849.54 1.18 0 3592 4930 4890 4835 4795 4740 4910 4815 171 1450 500 3580 5 1 34147728 1658 11.61 0.76 12 0.03 418.00 6369.00 6650 20240215 -26.99 4320 20241209 12.38 5050 -3.86 20250205 4600 5.54 20250102 6550 -25.88 20240219 4320 12.38 20241209 1.50 N 063570 500 170 억 401590 N N 0 N 00 N
8 20250219 100603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4860 10 2 0.21 30595620 6310 12.14 4830 4875 4825 6300 3395 4850 4848.75 1.18 0 2512 4930 4890 4835 4795 4740 4910 4815 171 1450 500 3580 5 1 34147728 1660 11.63 0.76 12 0.02 418.00 6369.00 6650 20240215 -26.92 4320 20241209 12.50 5050 -3.76 20250205 4600 5.65 20250102 6550 -25.80 20240219 4320 12.50 20241209 1.50 N 063570 500 170 억 401590 N N 0 N 00 N
9 20250219 090605 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4865 15 2 0.31 5734355 1185 2.28 4830 4865 4825 6300 3395 4850 4839.11 1.18 0 652 4930 4890 4835 4795 4740 4910 4815 171 1450 500 3580 5 1 34147728 1661 11.64 0.76 12 0.00 418.00 6369.00 6650 20240215 -26.84 4320 20241209 12.62 5050 -3.66 20250205 4600 5.76 20250102 6550 -25.73 20240219 4320 12.62 20241209 1.50 N 063570 500 170 억 401590 N N 0 N 00 N
10 20250218 160602 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4850 65 2 1.36 251230405 51941 127.75 4785 4875 4780 6220 3350 4785 4836.84 1.16 0 16127 4855 4820 4775 4740 4695 4837 4757 171 1435 500 3540 5 1 34147728 1656 11.60 0.76 12 0.15 418.00 6369.00 6650 20240215 -27.07 4320 20241209 12.27 5050 -3.96 20250205 4600 5.43 20250102 6550 -25.95 20240219 4320 12.27 20241209 1.51 N 063570 500 170 억 395042 N N 0 N 00 N
11 20250218 150602 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4865 80 2 1.67 233755385 48341 118.90 4785 4875 4780 6220 3350 4785 4835.55 1.16 0 17172 4855 4820 4775 4740 4695 4837 4757 171 1435 500 3540 5 1 34147728 1661 11.64 0.76 12 0.14 418.00 6369.00 6650 20240215 -26.84 4320 20241209 12.62 5050 -3.66 20250205 4600 5.76 20250102 6550 -25.73 20240219 4320 12.62 20241209 1.51 N 063570 500 170 억 395042 N N 0 N 00 N
12 20250218 140603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4870 85 2 1.78 197666240 40921 100.65 4785 4870 4780 6220 3350 4785 4830.44 1.16 0 17080 4855 4820 4775 4740 4695 4837 4757 171 1435 500 3540 5 1 34147728 1663 11.65 0.76 12 0.12 418.00 6369.00 6650 20240215 -26.77 4320 20241209 12.73 5050 -3.56 20250205 4600 5.87 20250102 6550 -25.65 20240219 4320 12.73 20241209 1.51 N 063570 500 170 억 395042 N N 0 N 00 N