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
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
20250219,160825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,0,3,0.00,92452955,36332,85.13,2535,2555,2520,3300,1780,2540,2544.78,26.33,0,-5403,2630,2585,2555,2510,2480,2570,2495,111,760,500,1620,5,1,22276078,566,14.03,0.60,12,0.16,181.00,4214.00,5230,20240306,-51.43,2130,20241210,19.25,2890,-12.11,20250114,2260,12.39,20250102,5230,-51.43,20240306,2130,19.25,20241210,1.93,N,123570,500,111 억,,5864546,N,N,0,N,00,N
20250219,150828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,5,2,0.20,81085005,31863,74.66,2535,2555,2520,3300,1780,2540,2544.80,26.33,0,-4748,2630,2585,2555,2510,2480,2570,2495,111,760,500,1620,5,1,22276078,567,14.06,0.60,12,0.14,181.00,4214.00,5230,20240306,-51.34,2130,20241210,19.48,2890,-11.94,20250114,2260,12.61,20250102,5230,-51.34,20240306,2130,19.48,20241210,1.93,N,123570,500,111 억,,5864546,N,N,0,N,00,N
20250219,140824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,10,2,0.39,60945690,23945,56.10,2535,2555,2520,3300,1780,2540,2545.24,26.33,0,-6747,2630,2585,2555,2510,2480,2570,2495,111,760,500,1620,5,1,22276078,568,14.09,0.61,12,0.11,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,1.93,N,123570,500,111 억,,5864546,N,N,0,N,00,N
20250219,130826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,10,2,0.39,53385345,20978,49.15,2535,2555,2520,3300,1780,2540,2544.83,26.33,0,-6747,2630,2585,2555,2510,2480,2570,2495,111,760,500,1620,5,1,22276078,568,14.09,0.61,12,0.09,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,1.93,N,123570,500,111 억,,5864546,N,N,0,N,00,N
20250219,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,10,2,0.39,47250760,18573,43.52,2535,2555,2520,3300,1780,2540,2544.06,26.33,0,-6751,2630,2585,2555,2510,2480,2570,2495,111,760,500,1620,5,1,22276078,568,14.09,0.61,12,0.08,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,1.93,N,123570,500,111 억,,5864546,N,N,0,N,00,N
20250219,110826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,5,2,0.20,42707420,16792,39.34,2535,2555,2520,3300,1780,2540,2543.32,26.33,0,-6755,2630,2585,2555,2510,2480,2570,2495,111,760,500,1620,5,1,22276078,567,14.06,0.60,12,0.08,181.00,4214.00,5230,20240306,-51.34,2130,20241210,19.48,2890,-11.94,20250114,2260,12.61,20250102,5230,-51.34,20240306,2130,19.48,20241210,1.93,N,123570,500,111 억,,5864546,N,N,0,N,00,N
20250219,100825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,5,2,0.20,33526860,13192,30.91,2535,2555,2520,3300,1780,2540,2541.45,26.33,0,-5223,2630,2585,2555,2510,2480,2570,2495,111,760,500,1620,5,1,22276078,567,14.06,0.60,12,0.06,181.00,4214.00,5230,20240306,-51.34,2130,20241210,19.48,2890,-11.94,20250114,2260,12.61,20250102,5230,-51.34,20240306,2130,19.48,20241210,1.93,N,123570,500,111 억,,5864546,N,N,0,N,00,N
20250219,090827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,-20,5,-0.79,4196090,1663,3.90,2535,2535,2520,3300,1780,2540,2523.15,26.33,0,-272,2630,2585,2555,2510,2480,2570,2495,111,760,500,1620,5,1,22276078,561,13.92,0.60,12,0.01,181.00,4214.00,5230,20240306,-51.82,2130,20241210,18.31,2890,-12.80,20250114,2260,11.50,20250102,5230,-51.82,20240306,2130,18.31,20241210,1.93,N,123570,500,111 억,,5864546,N,N,0,N,00,N
20250218,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-25,5,-0.97,106278315,41833,100.53,2600,2600,2525,3330,1800,2565,2540.54,26.37,0,-10041,2605,2585,2545,2525,2485,2595,2535,111,765,500,1640,5,1,22276078,566,14.03,0.60,12,0.19,181.00,4214.00,5230,20240306,-51.43,2130,20241210,19.25,2890,-12.11,20250114,2260,12.39,20250102,5230,-51.43,20240306,2130,19.25,20241210,1.92,N,123570,500,111 억,,5874584,N,N,0,N,00,N
20250218,150824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-25,5,-0.97,89112170,35061,84.26,2600,2600,2525,3330,1800,2565,2541.63,26.37,0,-8943,2605,2585,2545,2525,2485,2595,2535,111,765,500,1640,5,1,22276078,566,14.03,0.60,12,0.16,181.00,4214.00,5230,20240306,-51.43,2130,20241210,19.25,2890,-12.11,20250114,2260,12.39,20250102,5230,-51.43,20240306,2130,19.25,20241210,1.92,N,123570,500,111 억,,5874584,N,N,0,N,00,N
20250218,140825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-25,5,-0.97,76102585,29924,71.91,2600,2600,2525,3330,1800,2565,2543.20,26.37,0,-8054,2605,2585,2545,2525,2485,2595,2535,111,765,500,1640,5,1,22276078,566,14.03,0.60,12,0.13,181.00,4214.00,5230,20240306,-51.43,2130,20241210,19.25,2890,-12.11,20250114,2260,12.39,20250102,5230,-51.43,20240306,2130,19.25,20241210,1.92,N,123570,500,111 억,,5874584,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 160825 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 0 3 0.00 92452955 36332 85.13 2535 2555 2520 3300 1780 2540 2544.78 26.33 0 -5403 2630 2585 2555 2510 2480 2570 2495 111 760 500 1620 5 1 22276078 566 14.03 0.60 12 0.16 181.00 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 1.93 N 123570 500 111 억 5864546 N N 0 N 00 N
3 20250219 150828 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 5 2 0.20 81085005 31863 74.66 2535 2555 2520 3300 1780 2540 2544.80 26.33 0 -4748 2630 2585 2555 2510 2480 2570 2495 111 760 500 1620 5 1 22276078 567 14.06 0.60 12 0.14 181.00 4214.00 5230 20240306 -51.34 2130 20241210 19.48 2890 -11.94 20250114 2260 12.61 20250102 5230 -51.34 20240306 2130 19.48 20241210 1.93 N 123570 500 111 억 5864546 N N 0 N 00 N
4 20250219 140824 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 10 2 0.39 60945690 23945 56.10 2535 2555 2520 3300 1780 2540 2545.24 26.33 0 -6747 2630 2585 2555 2510 2480 2570 2495 111 760 500 1620 5 1 22276078 568 14.09 0.61 12 0.11 181.00 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 1.93 N 123570 500 111 억 5864546 N N 0 N 00 N
5 20250219 130826 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 10 2 0.39 53385345 20978 49.15 2535 2555 2520 3300 1780 2540 2544.83 26.33 0 -6747 2630 2585 2555 2510 2480 2570 2495 111 760 500 1620 5 1 22276078 568 14.09 0.61 12 0.09 181.00 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 1.93 N 123570 500 111 억 5864546 N N 0 N 00 N
6 20250219 120824 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 10 2 0.39 47250760 18573 43.52 2535 2555 2520 3300 1780 2540 2544.06 26.33 0 -6751 2630 2585 2555 2510 2480 2570 2495 111 760 500 1620 5 1 22276078 568 14.09 0.61 12 0.08 181.00 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 1.93 N 123570 500 111 억 5864546 N N 0 N 00 N
7 20250219 110826 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 5 2 0.20 42707420 16792 39.34 2535 2555 2520 3300 1780 2540 2543.32 26.33 0 -6755 2630 2585 2555 2510 2480 2570 2495 111 760 500 1620 5 1 22276078 567 14.06 0.60 12 0.08 181.00 4214.00 5230 20240306 -51.34 2130 20241210 19.48 2890 -11.94 20250114 2260 12.61 20250102 5230 -51.34 20240306 2130 19.48 20241210 1.93 N 123570 500 111 억 5864546 N N 0 N 00 N
8 20250219 100825 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 5 2 0.20 33526860 13192 30.91 2535 2555 2520 3300 1780 2540 2541.45 26.33 0 -5223 2630 2585 2555 2510 2480 2570 2495 111 760 500 1620 5 1 22276078 567 14.06 0.60 12 0.06 181.00 4214.00 5230 20240306 -51.34 2130 20241210 19.48 2890 -11.94 20250114 2260 12.61 20250102 5230 -51.34 20240306 2130 19.48 20241210 1.93 N 123570 500 111 억 5864546 N N 0 N 00 N
9 20250219 090827 57 100.00 KOSDAQ 일반서비스 N N N N N 2520 -20 5 -0.79 4196090 1663 3.90 2535 2535 2520 3300 1780 2540 2523.15 26.33 0 -272 2630 2585 2555 2510 2480 2570 2495 111 760 500 1620 5 1 22276078 561 13.92 0.60 12 0.01 181.00 4214.00 5230 20240306 -51.82 2130 20241210 18.31 2890 -12.80 20250114 2260 11.50 20250102 5230 -51.82 20240306 2130 18.31 20241210 1.93 N 123570 500 111 억 5864546 N N 0 N 00 N
10 20250218 160823 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -25 5 -0.97 106278315 41833 100.53 2600 2600 2525 3330 1800 2565 2540.54 26.37 0 -10041 2605 2585 2545 2525 2485 2595 2535 111 765 500 1640 5 1 22276078 566 14.03 0.60 12 0.19 181.00 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 1.92 N 123570 500 111 억 5874584 N N 0 N 00 N
11 20250218 150824 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -25 5 -0.97 89112170 35061 84.26 2600 2600 2525 3330 1800 2565 2541.63 26.37 0 -8943 2605 2585 2545 2525 2485 2595 2535 111 765 500 1640 5 1 22276078 566 14.03 0.60 12 0.16 181.00 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 1.92 N 123570 500 111 억 5874584 N N 0 N 00 N
12 20250218 140825 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -25 5 -0.97 76102585 29924 71.91 2600 2600 2525 3330 1800 2565 2543.20 26.37 0 -8054 2605 2585 2545 2525 2485 2595 2535 111 765 500 1640 5 1 22276078 566 14.03 0.60 12 0.13 181.00 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 1.92 N 123570 500 111 억 5874584 N N 0 N 00 N