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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123570/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
20250221,160831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,20,2,0.78,147839625,57927,80.85,2565,2600,2520,3350,1810,2580,2551.92,26.27,0,-4376,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,579,14.36,0.62,12,0.26,181.00,4214.00,5230,20240306,-50.29,2130,20241210,22.07,2890,-10.03,20250114,2260,15.04,20250102,5230,-50.29,20240306,2130,22.07,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N
20250221,150835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,-15,5,-0.58,114019725,44807,62.54,2565,2585,2520,3350,1810,2580,2544.69,26.27,0,-3293,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,571,14.17,0.61,12,0.20,181.00,4214.00,5230,20240306,-50.96,2130,20241210,20.42,2890,-11.25,20250114,2260,13.50,20250102,5230,-50.96,20240306,2130,20.42,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N
20250221,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,0,3,0.00,103111015,40544,56.59,2565,2585,2520,3350,1810,2580,2543.19,26.27,0,-3103,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,575,14.25,0.61,12,0.18,181.00,4214.00,5230,20240306,-50.67,2130,20241210,21.13,2890,-10.73,20250114,2260,14.16,20250102,5230,-50.67,20240306,2130,21.13,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N
20250221,130833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-30,5,-1.16,85483275,33680,47.01,2565,2580,2520,3350,1810,2580,2538.10,26.27,0,-2153,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,568,14.09,0.61,12,0.15,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N
20250221,120834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-25,5,-0.97,84408810,33258,46.42,2565,2580,2520,3350,1810,2580,2538.00,26.27,0,-2042,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,569,14.12,0.61,12,0.15,181.00,4214.00,5230,20240306,-51.15,2130,20241210,19.95,2890,-11.59,20250114,2260,13.05,20250102,5230,-51.15,20240306,2130,19.95,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N
20250221,110830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-30,5,-1.16,77511020,30545,42.63,2565,2580,2520,3350,1810,2580,2537.60,26.27,0,-2040,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,568,14.09,0.61,12,0.14,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N
20250221,100831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-40,5,-1.55,62958150,24812,34.63,2565,2580,2520,3350,1810,2580,2537.41,26.27,0,-2144,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,566,14.03,0.60,12,0.11,181.00,4214.00,5230,20240306,-51.43,2130,20241210,19.25,2890,-12.11,20250114,2260,12.39,20250102,5230,-51.43,20240306,2130,19.25,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N
20250221,090834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-25,5,-0.97,11975980,4682,6.53,2565,2580,2540,3350,1810,2580,2557.88,26.27,0,-1047,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,569,14.12,0.61,12,0.02,181.00,4214.00,5230,20240306,-51.15,2130,20241210,19.95,2890,-11.59,20250114,2260,13.05,20250102,5230,-51.15,20240306,2130,19.95,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N
20250220,160828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,40,2,1.57,181638275,70505,160.69,2555,2600,2550,3300,1780,2540,2576.24,26.30,0,-5843,2573,2556,2538,2521,2503,2565,2530,111,760,500,1620,5,1,22276078,575,14.25,0.61,12,0.32,181.00,4214.00,5230,20240306,-50.67,2130,20241210,21.13,2890,-10.73,20250114,2260,14.16,20250102,5230,-50.67,20240306,2130,21.13,20241210,1.93,N,123570,500,111 억,,5859160,N,N,0,N,00,N
20250220,150830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,40,2,1.57,164454245,63818,145.45,2555,2600,2550,3300,1780,2540,2576.93,26.30,0,-5310,2573,2556,2538,2521,2503,2565,2530,111,760,500,1620,5,1,22276078,575,14.25,0.61,12,0.29,181.00,4214.00,5230,20240306,-50.67,2130,20241210,21.13,2890,-10.73,20250114,2260,14.16,20250102,5230,-50.67,20240306,2130,21.13,20241210,1.93,N,123570,500,111 억,,5859160,N,N,0,N,00,N
20250220,140830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,40,2,1.57,146483375,56832,129.53,2555,2600,2550,3300,1780,2540,2577.48,26.30,0,-3427,2573,2556,2538,2521,2503,2565,2530,111,760,500,1620,5,1,22276078,575,14.25,0.61,12,0.26,181.00,4214.00,5230,20240306,-50.67,2130,20241210,21.13,2890,-10.73,20250114,2260,14.16,20250102,5230,-50.67,20240306,2130,21.13,20241210,1.93,N,123570,500,111 억,,5859160,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 20250221 160831 57 100.00 KOSDAQ 일반서비스 N N N N N 2600 20 2 0.78 147839625 57927 80.85 2565 2600 2520 3350 1810 2580 2551.92 26.27 0 -4376 2626 2602 2576 2552 2526 2615 2565 111 770 500 1650 5 1 22276078 579 14.36 0.62 12 0.26 181.00 4214.00 5230 20240306 -50.29 2130 20241210 22.07 2890 -10.03 20250114 2260 15.04 20250102 5230 -50.29 20240306 2130 22.07 20241210 1.97 N 123570 500 111 억 5852749 N N 0 N 00 N
3 20250221 150835 57 100.00 KOSDAQ 일반서비스 N N N N N 2565 -15 5 -0.58 114019725 44807 62.54 2565 2585 2520 3350 1810 2580 2544.69 26.27 0 -3293 2626 2602 2576 2552 2526 2615 2565 111 770 500 1650 5 1 22276078 571 14.17 0.61 12 0.20 181.00 4214.00 5230 20240306 -50.96 2130 20241210 20.42 2890 -11.25 20250114 2260 13.50 20250102 5230 -50.96 20240306 2130 20.42 20241210 1.97 N 123570 500 111 억 5852749 N N 0 N 00 N
4 20250221 140834 57 100.00 KOSDAQ 일반서비스 N N N N N 2580 0 3 0.00 103111015 40544 56.59 2565 2585 2520 3350 1810 2580 2543.19 26.27 0 -3103 2626 2602 2576 2552 2526 2615 2565 111 770 500 1650 5 1 22276078 575 14.25 0.61 12 0.18 181.00 4214.00 5230 20240306 -50.67 2130 20241210 21.13 2890 -10.73 20250114 2260 14.16 20250102 5230 -50.67 20240306 2130 21.13 20241210 1.97 N 123570 500 111 억 5852749 N N 0 N 00 N
5 20250221 130833 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -30 5 -1.16 85483275 33680 47.01 2565 2580 2520 3350 1810 2580 2538.10 26.27 0 -2153 2626 2602 2576 2552 2526 2615 2565 111 770 500 1650 5 1 22276078 568 14.09 0.61 12 0.15 181.00 4214.00 5230 20240306 -51.24 2130 20241210 19.72 2890 -11.76 20250114 2260 12.83 20250102 5230 -51.24 20240306 2130 19.72 20241210 1.97 N 123570 500 111 억 5852749 N N 0 N 00 N
6 20250221 120834 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 -25 5 -0.97 84408810 33258 46.42 2565 2580 2520 3350 1810 2580 2538.00 26.27 0 -2042 2626 2602 2576 2552 2526 2615 2565 111 770 500 1650 5 1 22276078 569 14.12 0.61 12 0.15 181.00 4214.00 5230 20240306 -51.15 2130 20241210 19.95 2890 -11.59 20250114 2260 13.05 20250102 5230 -51.15 20240306 2130 19.95 20241210 1.97 N 123570 500 111 억 5852749 N N 0 N 00 N
7 20250221 110830 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -30 5 -1.16 77511020 30545 42.63 2565 2580 2520 3350 1810 2580 2537.60 26.27 0 -2040 2626 2602 2576 2552 2526 2615 2565 111 770 500 1650 5 1 22276078 568 14.09 0.61 12 0.14 181.00 4214.00 5230 20240306 -51.24 2130 20241210 19.72 2890 -11.76 20250114 2260 12.83 20250102 5230 -51.24 20240306 2130 19.72 20241210 1.97 N 123570 500 111 억 5852749 N N 0 N 00 N
8 20250221 100831 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -40 5 -1.55 62958150 24812 34.63 2565 2580 2520 3350 1810 2580 2537.41 26.27 0 -2144 2626 2602 2576 2552 2526 2615 2565 111 770 500 1650 5 1 22276078 566 14.03 0.60 12 0.11 181.00 4214.00 5230 20240306 -51.43 2130 20241210 19.25 2890 -12.11 20250114 2260 12.39 20250102 5230 -51.43 20240306 2130 19.25 20241210 1.97 N 123570 500 111 억 5852749 N N 0 N 00 N
9 20250221 090834 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 -25 5 -0.97 11975980 4682 6.53 2565 2580 2540 3350 1810 2580 2557.88 26.27 0 -1047 2626 2602 2576 2552 2526 2615 2565 111 770 500 1650 5 1 22276078 569 14.12 0.61 12 0.02 181.00 4214.00 5230 20240306 -51.15 2130 20241210 19.95 2890 -11.59 20250114 2260 13.05 20250102 5230 -51.15 20240306 2130 19.95 20241210 1.97 N 123570 500 111 억 5852749 N N 0 N 00 N
10 20250220 160828 57 100.00 KOSDAQ 일반서비스 N N N N N 2580 40 2 1.57 181638275 70505 160.69 2555 2600 2550 3300 1780 2540 2576.24 26.30 0 -5843 2573 2556 2538 2521 2503 2565 2530 111 760 500 1620 5 1 22276078 575 14.25 0.61 12 0.32 181.00 4214.00 5230 20240306 -50.67 2130 20241210 21.13 2890 -10.73 20250114 2260 14.16 20250102 5230 -50.67 20240306 2130 21.13 20241210 1.93 N 123570 500 111 억 5859160 N N 0 N 00 N
11 20250220 150830 57 100.00 KOSDAQ 일반서비스 N N N N N 2580 40 2 1.57 164454245 63818 145.45 2555 2600 2550 3300 1780 2540 2576.93 26.30 0 -5310 2573 2556 2538 2521 2503 2565 2530 111 760 500 1620 5 1 22276078 575 14.25 0.61 12 0.29 181.00 4214.00 5230 20240306 -50.67 2130 20241210 21.13 2890 -10.73 20250114 2260 14.16 20250102 5230 -50.67 20240306 2130 21.13 20241210 1.93 N 123570 500 111 억 5859160 N N 0 N 00 N
12 20250220 140830 57 100.00 KOSDAQ 일반서비스 N N N N N 2580 40 2 1.57 146483375 56832 129.53 2555 2600 2550 3300 1780 2540 2577.48 26.30 0 -3427 2573 2556 2538 2521 2503 2565 2530 111 760 500 1620 5 1 22276078 575 14.25 0.61 12 0.26 181.00 4214.00 5230 20240306 -50.67 2130 20241210 21.13 2890 -10.73 20250114 2260 14.16 20250102 5230 -50.67 20240306 2130 21.13 20241210 1.93 N 123570 500 111 억 5859160 N N 0 N 00 N