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
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
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
20250218,130601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4860,75,2,1.57,172525495,35753,87.94,4785,4860,4780,6220,3350,4785,4825.48,1.16,0,16148,4855,4820,4775,4740,4695,4837,4757,171,1435,500,3540,5,1,34147728,1660,11.63,0.76,12,0.10,418.00,6369.00,6650,20240215,-26.92,4320,20241209,12.50,5050,-3.76,20250205,4600,5.65,20250102,6550,-25.80,20240219,4320,12.50,20241209,1.51,N,063570,500,170 억,,395042,N,N,0,N,00,N
20250218,120602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4850,65,2,1.36,146258965,30342,74.63,4785,4850,4780,6220,3350,4785,4820.35,1.16,0,13855,4855,4820,4775,4740,4695,4837,4757,171,1435,500,3540,5,1,34147728,1656,11.60,0.76,12,0.09,418.00,6369.00,6650,20240215,-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
20250218,110601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4845,60,2,1.25,103833660,21582,53.08,4785,4845,4780,6220,3350,4785,4811.12,1.16,0,9882,4855,4820,4775,4740,4695,4837,4757,171,1435,500,3540,5,1,34147728,1654,11.59,0.76,12,0.06,418.00,6369.00,6650,20240215,-27.14,4320,20241209,12.15,5050,-4.06,20250205,4600,5.33,20250102,6550,-26.03,20240219,4320,12.15,20241209,1.51,N,063570,500,170 억,,395042,N,N,0,N,00,N
20250218,100601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4800,15,2,0.31,26736195,5578,13.72,4785,4820,4780,6220,3350,4785,4793.15,1.16,0,877,4855,4820,4775,4740,4695,4837,4757,171,1435,500,3540,5,1,34147728,1639,11.48,0.75,12,0.02,418.00,6369.00,6650,20240215,-27.82,4320,20241209,11.11,5050,-4.95,20250205,4600,4.35,20250102,6550,-26.72,20240219,4320,11.11,20241209,1.51,N,063570,500,170 억,,395042,N,N,0,N,00,N
20250218,090603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4795,10,2,0.21,3467230,724,1.78,4785,4815,4785,6220,3350,4785,4788.99,1.16,0,378,4855,4820,4775,4740,4695,4837,4757,171,1435,500,3540,5,1,34147728,1637,11.47,0.75,12,0.00,418.00,6369.00,6650,20240215,-27.89,4320,20241209,11.00,5050,-5.05,20250205,4600,4.24,20250102,6550,-26.79,20240219,4320,11.00,20241209,1.51,N,063570,500,170 억,,395042,N,N,0,N,00,N
20250217,160601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4785,5,2,0.10,193492755,40633,92.39,4765,4810,4730,6210,3350,4780,4761.96,1.13,0,10231,4863,4821,4788,4746,4713,4817,4742,171,1430,500,3530,5,1,34147728,1634,11.45,0.75,12,0.12,418.00,6369.00,6720,20240202,-28.79,4320,20241209,10.76,5050,-5.25,20250205,4600,4.02,20250102,6550,-26.95,20240219,4320,10.76,20241209,1.51,N,063570,500,170 억,,385275,N,N,1,N,00,N
20250217,150600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4800,20,2,0.42,188387355,39567,89.96,4765,4810,4730,6210,3350,4780,4761.22,1.13,0,11115,4863,4821,4788,4746,4713,4817,4742,171,1430,500,3530,5,1,34147728,1639,11.48,0.75,12,0.12,418.00,6369.00,6720,20240202,-28.57,4320,20241209,11.11,5050,-4.95,20250205,4600,4.35,20250102,6550,-26.72,20240219,4320,11.11,20241209,1.51,N,063570,500,170 억,,385275,N,N,1,N,00,N
20250217,140600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4795,15,2,0.31,182134890,38264,87.00,4765,4810,4730,6210,3350,4780,4759.95,1.13,0,11036,4863,4821,4788,4746,4713,4817,4742,171,1430,500,3530,5,1,34147728,1637,11.47,0.75,12,0.11,418.00,6369.00,6720,20240202,-28.65,4320,20241209,11.00,5050,-5.05,20250205,4600,4.24,20250102,6550,-26.79,20240219,4320,11.00,20241209,1.51,N,063570,500,170 억,,385275,N,N,1,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 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
3 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
4 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
5 20250218 130601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4860 75 2 1.57 172525495 35753 87.94 4785 4860 4780 6220 3350 4785 4825.48 1.16 0 16148 4855 4820 4775 4740 4695 4837 4757 171 1435 500 3540 5 1 34147728 1660 11.63 0.76 12 0.10 418.00 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 1.51 N 063570 500 170 억 395042 N N 0 N 00 N
6 20250218 120602 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4850 65 2 1.36 146258965 30342 74.63 4785 4850 4780 6220 3350 4785 4820.35 1.16 0 13855 4855 4820 4775 4740 4695 4837 4757 171 1435 500 3540 5 1 34147728 1656 11.60 0.76 12 0.09 418.00 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
7 20250218 110601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4845 60 2 1.25 103833660 21582 53.08 4785 4845 4780 6220 3350 4785 4811.12 1.16 0 9882 4855 4820 4775 4740 4695 4837 4757 171 1435 500 3540 5 1 34147728 1654 11.59 0.76 12 0.06 418.00 6369.00 6650 20240215 -27.14 4320 20241209 12.15 5050 -4.06 20250205 4600 5.33 20250102 6550 -26.03 20240219 4320 12.15 20241209 1.51 N 063570 500 170 억 395042 N N 0 N 00 N
8 20250218 100601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4800 15 2 0.31 26736195 5578 13.72 4785 4820 4780 6220 3350 4785 4793.15 1.16 0 877 4855 4820 4775 4740 4695 4837 4757 171 1435 500 3540 5 1 34147728 1639 11.48 0.75 12 0.02 418.00 6369.00 6650 20240215 -27.82 4320 20241209 11.11 5050 -4.95 20250205 4600 4.35 20250102 6550 -26.72 20240219 4320 11.11 20241209 1.51 N 063570 500 170 억 395042 N N 0 N 00 N
9 20250218 090603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4795 10 2 0.21 3467230 724 1.78 4785 4815 4785 6220 3350 4785 4788.99 1.16 0 378 4855 4820 4775 4740 4695 4837 4757 171 1435 500 3540 5 1 34147728 1637 11.47 0.75 12 0.00 418.00 6369.00 6650 20240215 -27.89 4320 20241209 11.00 5050 -5.05 20250205 4600 4.24 20250102 6550 -26.79 20240219 4320 11.00 20241209 1.51 N 063570 500 170 억 395042 N N 0 N 00 N
10 20250217 160601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4785 5 2 0.10 193492755 40633 92.39 4765 4810 4730 6210 3350 4780 4761.96 1.13 0 10231 4863 4821 4788 4746 4713 4817 4742 171 1430 500 3530 5 1 34147728 1634 11.45 0.75 12 0.12 418.00 6369.00 6720 20240202 -28.79 4320 20241209 10.76 5050 -5.25 20250205 4600 4.02 20250102 6550 -26.95 20240219 4320 10.76 20241209 1.51 N 063570 500 170 억 385275 N N 1 N 00 N
11 20250217 150600 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4800 20 2 0.42 188387355 39567 89.96 4765 4810 4730 6210 3350 4780 4761.22 1.13 0 11115 4863 4821 4788 4746 4713 4817 4742 171 1430 500 3530 5 1 34147728 1639 11.48 0.75 12 0.12 418.00 6369.00 6720 20240202 -28.57 4320 20241209 11.11 5050 -4.95 20250205 4600 4.35 20250102 6550 -26.72 20240219 4320 11.11 20241209 1.51 N 063570 500 170 억 385275 N N 1 N 00 N
12 20250217 140600 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4795 15 2 0.31 182134890 38264 87.00 4765 4810 4730 6210 3350 4780 4759.95 1.13 0 11036 4863 4821 4788 4746 4713 4817 4742 171 1430 500 3530 5 1 34147728 1637 11.47 0.75 12 0.11 418.00 6369.00 6720 20240202 -28.65 4320 20241209 11.00 5050 -5.05 20250205 4600 4.24 20250102 6550 -26.79 20240219 4320 11.00 20241209 1.51 N 063570 500 170 억 385275 N N 1 N 00 N