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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-70,5,-1.16,54767640,9109,108.95,6060,6070,5980,7870,4250,6060,6012.48,0.73,0,-3,6180,6120,6040,5980,5900,6150,6010,20,1810,500,4360,10,1,4000000,240,80.95,1.37,12,0.23,74.00,4368.00,9140,20241210,-34.46,5630,20241115,6.39,6900,-13.19,20250115,5630,6.39,20250203,9140,-34.46,20241210,5630,6.39,20241115,0.06,N,025870,500,20 억,,29143,N,N,0,N,00,N
20250218,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-60,5,-0.99,44605870,7412,88.65,6060,6070,6000,7870,4250,6060,6018.06,0.73,0,-52,6180,6120,6040,5980,5900,6150,6010,20,1810,500,4360,10,1,4000000,240,81.08,1.37,12,0.19,74.00,4368.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.06,N,025870,500,20 억,,29143,N,N,0,N,00,N
20250218,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-40,5,-0.66,16279120,2700,32.29,6060,6070,6010,7870,4250,6060,6029.30,0.73,0,-74,6180,6120,6040,5980,5900,6150,6010,20,1810,500,4360,10,1,4000000,241,81.35,1.38,12,0.07,74.00,4368.00,9140,20241210,-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,,29143,N,N,0,N,00,N
20250218,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-30,5,-0.50,4254480,705,8.43,6060,6060,6030,7870,4250,6060,6034.72,0.73,0,-6,6180,6120,6040,5980,5900,6150,6010,20,1810,500,4360,10,1,4000000,241,81.49,1.38,12,0.02,74.00,4368.00,9140,20241210,-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,,29143,N,N,0,N,00,N
20250218,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-30,5,-0.50,54450,9,0.11,6060,6060,6030,7870,4250,6060,6050.00,0.73,0,-3,6180,6120,6040,5980,5900,6150,6010,20,1810,500,4360,10,1,4000000,241,81.49,1.38,12,0.00,74.00,4368.00,9140,20241210,-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,,29143,N,N,0,N,00,N
20250217,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,50,2,0.83,50380460,8350,265.84,6010,6100,5960,7810,4210,6010,6033.59,0.72,0,248,6090,6050,6010,5970,5930,6070,5990,20,1800,500,4320,10,1,4000000,242,81.89,1.39,12,0.21,74.00,4368.00,9140,20241210,-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,,28895,N,N,0,N,00,N
20250217,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,60,2,1.00,49969880,8282,263.67,6010,6100,5960,7810,4210,6010,6033.55,0.72,0,256,6090,6050,6010,5970,5930,6070,5990,20,1800,500,4320,10,1,4000000,243,82.03,1.39,12,0.21,74.00,4368.00,9140,20241210,-33.59,5630,20241115,7.82,6900,-12.03,20250115,5630,7.82,20250203,9140,-33.59,20241210,5630,7.82,20241115,0.06,N,025870,500,20 억,,28895,N,N,0,N,00,N
20250217,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,30,2,0.50,47852310,7932,252.53,6010,6100,5960,7810,4210,6010,6032.82,0.72,0,260,6090,6050,6010,5970,5930,6070,5990,20,1800,500,4320,10,1,4000000,242,81.62,1.38,12,0.20,74.00,4368.00,9140,20241210,-33.92,5630,20241115,7.28,6900,-12.46,20250115,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.06,N,025870,500,20 억,,28895,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 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
3 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
4 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
5 20250218 130354 57 100.00 KOSDAQ 유통 N N N N N 5990 -70 5 -1.16 54767640 9109 108.95 6060 6070 5980 7870 4250 6060 6012.48 0.73 0 -3 6180 6120 6040 5980 5900 6150 6010 20 1810 500 4360 10 1 4000000 240 80.95 1.37 12 0.23 74.00 4368.00 9140 20241210 -34.46 5630 20241115 6.39 6900 -13.19 20250115 5630 6.39 20250203 9140 -34.46 20241210 5630 6.39 20241115 0.06 N 025870 500 20 억 29143 N N 0 N 00 N
6 20250218 120354 57 100.00 KOSDAQ 유통 N N N N N 6000 -60 5 -0.99 44605870 7412 88.65 6060 6070 6000 7870 4250 6060 6018.06 0.73 0 -52 6180 6120 6040 5980 5900 6150 6010 20 1810 500 4360 10 1 4000000 240 81.08 1.37 12 0.19 74.00 4368.00 9140 20241210 -34.35 5630 20241115 6.57 6900 -13.04 20250115 5630 6.57 20250203 9140 -34.35 20241210 5630 6.57 20241115 0.06 N 025870 500 20 억 29143 N N 0 N 00 N
7 20250218 110355 57 100.00 KOSDAQ 유통 N N N N N 6020 -40 5 -0.66 16279120 2700 32.29 6060 6070 6010 7870 4250 6060 6029.30 0.73 0 -74 6180 6120 6040 5980 5900 6150 6010 20 1810 500 4360 10 1 4000000 241 81.35 1.38 12 0.07 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 29143 N N 0 N 00 N
8 20250218 100355 57 100.00 KOSDAQ 유통 N N N N N 6030 -30 5 -0.50 4254480 705 8.43 6060 6060 6030 7870 4250 6060 6034.72 0.73 0 -6 6180 6120 6040 5980 5900 6150 6010 20 1810 500 4360 10 1 4000000 241 81.49 1.38 12 0.02 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 29143 N N 0 N 00 N
9 20250218 090355 57 100.00 KOSDAQ 유통 N N N N N 6030 -30 5 -0.50 54450 9 0.11 6060 6060 6030 7870 4250 6060 6050.00 0.73 0 -3 6180 6120 6040 5980 5900 6150 6010 20 1810 500 4360 10 1 4000000 241 81.49 1.38 12 0.00 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 29143 N N 0 N 00 N
10 20250217 160354 57 100.00 KOSDAQ 유통 N N N N N 6060 50 2 0.83 50380460 8350 265.84 6010 6100 5960 7810 4210 6010 6033.59 0.72 0 248 6090 6050 6010 5970 5930 6070 5990 20 1800 500 4320 10 1 4000000 242 81.89 1.39 12 0.21 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 28895 N N 0 N 00 N
11 20250217 150354 57 100.00 KOSDAQ 유통 N N N N N 6070 60 2 1.00 49969880 8282 263.67 6010 6100 5960 7810 4210 6010 6033.55 0.72 0 256 6090 6050 6010 5970 5930 6070 5990 20 1800 500 4320 10 1 4000000 243 82.03 1.39 12 0.21 74.00 4368.00 9140 20241210 -33.59 5630 20241115 7.82 6900 -12.03 20250115 5630 7.82 20250203 9140 -33.59 20241210 5630 7.82 20241115 0.06 N 025870 500 20 억 28895 N N 0 N 00 N
12 20250217 140354 57 100.00 KOSDAQ 유통 N N N N N 6040 30 2 0.50 47852310 7932 252.53 6010 6100 5960 7810 4210 6010 6032.82 0.72 0 260 6090 6050 6010 5970 5930 6070 5990 20 1800 500 4320 10 1 4000000 242 81.62 1.38 12 0.20 74.00 4368.00 9140 20241210 -33.92 5630 20241115 7.28 6900 -12.46 20250115 5630 7.28 20250203 9140 -33.92 20241210 5630 7.28 20241115 0.06 N 025870 500 20 억 28895 N N 0 N 00 N