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
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
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
20250218,130601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6810,-60,5,-0.87,264623870,38764,139.27,6840,6930,6800,8930,4810,6870,6826.54,1.25,0,2529,7003,6936,6853,6786,6703,6970,6820,89,2060,500,4800,10,1,17774267,1210,-15.20,1.00,12,0.22,-448.00,6831.00,12430,20240220,-45.21,6150,20240805,10.73,7640,-10.86,20250120,6600,3.18,20250203,12430,-45.21,20240220,6150,10.73,20240805,3.71,N,063170,500,88 억,,222179,N,N,3,N,00,N
20250218,120601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6840,-30,5,-0.44,225055370,32961,118.42,6840,6930,6800,8930,4810,6870,6827.93,1.25,0,2612,7003,6936,6853,6786,6703,6970,6820,89,2060,500,4800,10,1,17774267,1216,-15.27,1.00,12,0.19,-448.00,6831.00,12430,20240220,-44.97,6150,20240805,11.22,7640,-10.47,20250120,6600,3.64,20250203,12430,-44.97,20240220,6150,11.22,20240805,3.71,N,063170,500,88 억,,222179,N,N,3,N,00,N
20250218,110600,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6830,-40,5,-0.58,94370480,13791,49.55,6840,6930,6820,8930,4810,6870,6842.90,1.25,0,-1223,7003,6936,6853,6786,6703,6970,6820,89,2060,500,4800,10,1,17774267,1214,-15.25,1.00,12,0.08,-448.00,6831.00,12430,20240220,-45.05,6150,20240805,11.06,7640,-10.60,20250120,6600,3.48,20250203,12430,-45.05,20240220,6150,11.06,20240805,3.71,N,063170,500,88 억,,222179,N,N,3,N,00,N
20250218,100600,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6860,-10,5,-0.15,69405170,10145,36.45,6840,6930,6820,8930,4810,6870,6841.32,1.25,0,-8,7003,6936,6853,6786,6703,6970,6820,89,2060,500,4800,10,1,17774267,1219,-15.31,1.00,12,0.06,-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
20250218,090602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6860,-10,5,-0.15,3918090,572,2.06,6840,6930,6840,8930,4810,6870,6849.81,1.25,0,40,7003,6936,6853,6786,6703,6970,6820,89,2060,500,4800,10,1,17774267,1219,-15.31,1.00,12,0.00,-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
20250217,160601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,70,2,1.03,189989320,27639,66.55,6770,6920,6770,8840,4760,6800,6873.96,1.22,0,6049,6926,6862,6816,6752,6706,6895,6785,89,2040,500,4760,10,1,17774267,1221,-15.33,1.01,12,0.16,-448.00,6831.00,12430,20240220,-44.73,6150,20240805,11.71,7640,-10.08,20250120,6600,4.09,20250203,12430,-44.73,20240220,6150,11.71,20240805,3.71,N,063170,500,88 억,,216186,N,N,3,N,00,N
20250217,150559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,70,2,1.03,172250710,25057,60.33,6770,6920,6770,8840,4760,6800,6874.35,1.22,0,4811,6926,6862,6816,6752,6706,6895,6785,89,2040,500,4760,10,1,17774267,1221,-15.33,1.01,12,0.14,-448.00,6831.00,12430,20240220,-44.73,6150,20240805,11.71,7640,-10.08,20250120,6600,4.09,20250203,12430,-44.73,20240220,6150,11.71,20240805,3.71,N,063170,500,88 억,,216186,N,N,2,N,00,N
20250217,140559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6890,90,2,1.32,146206000,21267,51.21,6770,6920,6770,8840,4760,6800,6874.78,1.22,0,4733,6926,6862,6816,6752,6706,6895,6785,89,2040,500,4760,10,1,17774267,1225,-15.38,1.01,12,0.12,-448.00,6831.00,12430,20240220,-44.57,6150,20240805,12.03,7640,-9.82,20250120,6600,4.39,20250203,12430,-44.57,20240220,6150,12.03,20240805,3.71,N,063170,500,88 억,,216186,N,N,2,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 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
3 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
4 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
5 20250218 130601 55 60.00 KOSDAQ 유통 N N N Y 60 N 6810 -60 5 -0.87 264623870 38764 139.27 6840 6930 6800 8930 4810 6870 6826.54 1.25 0 2529 7003 6936 6853 6786 6703 6970 6820 89 2060 500 4800 10 1 17774267 1210 -15.20 1.00 12 0.22 -448.00 6831.00 12430 20240220 -45.21 6150 20240805 10.73 7640 -10.86 20250120 6600 3.18 20250203 12430 -45.21 20240220 6150 10.73 20240805 3.71 N 063170 500 88 억 222179 N N 3 N 00 N
6 20250218 120601 55 60.00 KOSDAQ 유통 N N N Y 60 N 6840 -30 5 -0.44 225055370 32961 118.42 6840 6930 6800 8930 4810 6870 6827.93 1.25 0 2612 7003 6936 6853 6786 6703 6970 6820 89 2060 500 4800 10 1 17774267 1216 -15.27 1.00 12 0.19 -448.00 6831.00 12430 20240220 -44.97 6150 20240805 11.22 7640 -10.47 20250120 6600 3.64 20250203 12430 -44.97 20240220 6150 11.22 20240805 3.71 N 063170 500 88 억 222179 N N 3 N 00 N
7 20250218 110600 55 60.00 KOSDAQ 유통 N N N Y 60 N 6830 -40 5 -0.58 94370480 13791 49.55 6840 6930 6820 8930 4810 6870 6842.90 1.25 0 -1223 7003 6936 6853 6786 6703 6970 6820 89 2060 500 4800 10 1 17774267 1214 -15.25 1.00 12 0.08 -448.00 6831.00 12430 20240220 -45.05 6150 20240805 11.06 7640 -10.60 20250120 6600 3.48 20250203 12430 -45.05 20240220 6150 11.06 20240805 3.71 N 063170 500 88 억 222179 N N 3 N 00 N
8 20250218 100600 55 60.00 KOSDAQ 유통 N N N Y 60 N 6860 -10 5 -0.15 69405170 10145 36.45 6840 6930 6820 8930 4810 6870 6841.32 1.25 0 -8 7003 6936 6853 6786 6703 6970 6820 89 2060 500 4800 10 1 17774267 1219 -15.31 1.00 12 0.06 -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
9 20250218 090602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6860 -10 5 -0.15 3918090 572 2.06 6840 6930 6840 8930 4810 6870 6849.81 1.25 0 40 7003 6936 6853 6786 6703 6970 6820 89 2060 500 4800 10 1 17774267 1219 -15.31 1.00 12 0.00 -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
10 20250217 160601 55 60.00 KOSDAQ 유통 N N N Y 60 N 6870 70 2 1.03 189989320 27639 66.55 6770 6920 6770 8840 4760 6800 6873.96 1.22 0 6049 6926 6862 6816 6752 6706 6895 6785 89 2040 500 4760 10 1 17774267 1221 -15.33 1.01 12 0.16 -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 3.71 N 063170 500 88 억 216186 N N 3 N 00 N
11 20250217 150559 55 60.00 KOSDAQ 유통 N N N Y 60 N 6870 70 2 1.03 172250710 25057 60.33 6770 6920 6770 8840 4760 6800 6874.35 1.22 0 4811 6926 6862 6816 6752 6706 6895 6785 89 2040 500 4760 10 1 17774267 1221 -15.33 1.01 12 0.14 -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 3.71 N 063170 500 88 억 216186 N N 2 N 00 N
12 20250217 140559 55 60.00 KOSDAQ 유통 N N N Y 60 N 6890 90 2 1.32 146206000 21267 51.21 6770 6920 6770 8840 4760 6800 6874.78 1.22 0 4733 6926 6862 6816 6752 6706 6895 6785 89 2040 500 4760 10 1 17774267 1225 -15.38 1.01 12 0.12 -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 3.71 N 063170 500 88 억 216186 N N 2 N 00 N