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
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
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
20250218,130822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-15,5,-0.58,71942235,28282,67.97,2600,2600,2525,3330,1800,2565,2543.75,26.37,0,-7673,2605,2585,2545,2525,2485,2595,2535,111,765,500,1640,5,1,22276078,568,14.09,0.61,12,0.13,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,1.92,N,123570,500,111 억,,5874584,N,N,0,N,00,N
20250218,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-15,5,-0.58,41845315,16413,39.44,2600,2600,2530,3330,1800,2565,2549.52,26.37,0,-4219,2605,2585,2545,2525,2485,2595,2535,111,765,500,1640,5,1,22276078,568,14.09,0.61,12,0.07,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,1.92,N,123570,500,111 억,,5874584,N,N,0,N,00,N
20250218,110822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-15,5,-0.58,35312005,13840,33.26,2600,2600,2530,3330,1800,2565,2551.45,26.37,0,-3155,2605,2585,2545,2525,2485,2595,2535,111,765,500,1640,5,1,22276078,568,14.09,0.61,12,0.06,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,1.92,N,123570,500,111 억,,5874584,N,N,0,N,00,N
20250218,100822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-10,5,-0.39,25773235,10081,24.23,2600,2600,2535,3330,1800,2565,2556.61,26.37,0,-1839,2605,2585,2545,2525,2485,2595,2535,111,765,500,1640,5,1,22276078,569,14.12,0.61,12,0.05,181.00,4214.00,5230,20240306,-51.15,2130,20241210,19.95,2890,-11.59,20250114,2260,13.05,20250102,5230,-51.15,20240306,2130,19.95,20241210,1.92,N,123570,500,111 억,,5874584,N,N,0,N,00,N
20250218,090825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-10,5,-0.39,11797490,4581,11.01,2600,2600,2555,3330,1800,2565,2575.31,26.37,0,-1132,2605,2585,2545,2525,2485,2595,2535,111,765,500,1640,5,1,22276078,569,14.12,0.61,12,0.02,181.00,4214.00,5230,20240306,-51.15,2130,20241210,19.95,2890,-11.59,20250114,2260,13.05,20250102,5230,-51.15,20240306,2130,19.95,20241210,1.92,N,123570,500,111 억,,5874584,N,N,0,N,00,N
20250217,160822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,45,2,1.79,104880680,41504,109.67,2515,2565,2505,3275,1765,2520,2526.99,26.36,0,3118,2570,2545,2530,2505,2490,2537,2497,111,755,500,1610,5,1,22276078,571,14.17,0.61,12,0.19,181.00,4214.00,5230,20240306,-50.96,2130,20241210,20.42,2890,-11.25,20250114,2260,13.50,20250102,5230,-50.96,20240306,2130,20.42,20241210,1.85,N,123570,500,111 억,,5871470,N,N,0,N,00,N
20250217,150821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,20,2,0.79,100950720,39968,105.61,2515,2555,2505,3275,1765,2520,2525.79,26.36,0,3186,2570,2545,2530,2505,2490,2537,2497,111,755,500,1610,5,1,22276078,566,14.03,0.60,12,0.18,181.00,4214.00,5230,20240306,-51.43,2130,20241210,19.25,2890,-12.11,20250114,2260,12.39,20250102,5230,-51.43,20240306,2130,19.25,20241210,1.85,N,123570,500,111 억,,5871470,N,N,0,N,00,N
20250217,140820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,20,2,0.79,88862580,35200,93.01,2515,2555,2505,3275,1765,2520,2524.51,26.36,0,3412,2570,2545,2530,2505,2490,2537,2497,111,755,500,1610,5,1,22276078,566,14.03,0.60,12,0.16,181.00,4214.00,5230,20240306,-51.43,2130,20241210,19.25,2890,-12.11,20250114,2260,12.39,20250102,5230,-51.43,20240306,2130,19.25,20241210,1.85,N,123570,500,111 억,,5871470,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 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
3 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
4 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
5 20250218 130822 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -15 5 -0.58 71942235 28282 67.97 2600 2600 2525 3330 1800 2565 2543.75 26.37 0 -7673 2605 2585 2545 2525 2485 2595 2535 111 765 500 1640 5 1 22276078 568 14.09 0.61 12 0.13 181.00 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 1.92 N 123570 500 111 억 5874584 N N 0 N 00 N
6 20250218 120824 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -15 5 -0.58 41845315 16413 39.44 2600 2600 2530 3330 1800 2565 2549.52 26.37 0 -4219 2605 2585 2545 2525 2485 2595 2535 111 765 500 1640 5 1 22276078 568 14.09 0.61 12 0.07 181.00 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 1.92 N 123570 500 111 억 5874584 N N 0 N 00 N
7 20250218 110822 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -15 5 -0.58 35312005 13840 33.26 2600 2600 2530 3330 1800 2565 2551.45 26.37 0 -3155 2605 2585 2545 2525 2485 2595 2535 111 765 500 1640 5 1 22276078 568 14.09 0.61 12 0.06 181.00 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 1.92 N 123570 500 111 억 5874584 N N 0 N 00 N
8 20250218 100822 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 -10 5 -0.39 25773235 10081 24.23 2600 2600 2535 3330 1800 2565 2556.61 26.37 0 -1839 2605 2585 2545 2525 2485 2595 2535 111 765 500 1640 5 1 22276078 569 14.12 0.61 12 0.05 181.00 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 1.92 N 123570 500 111 억 5874584 N N 0 N 00 N
9 20250218 090825 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 -10 5 -0.39 11797490 4581 11.01 2600 2600 2555 3330 1800 2565 2575.31 26.37 0 -1132 2605 2585 2545 2525 2485 2595 2535 111 765 500 1640 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 1.92 N 123570 500 111 억 5874584 N N 0 N 00 N
10 20250217 160822 57 100.00 KOSDAQ 일반서비스 N N N N N 2565 45 2 1.79 104880680 41504 109.67 2515 2565 2505 3275 1765 2520 2526.99 26.36 0 3118 2570 2545 2530 2505 2490 2537 2497 111 755 500 1610 5 1 22276078 571 14.17 0.61 12 0.19 181.00 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 1.85 N 123570 500 111 억 5871470 N N 0 N 00 N
11 20250217 150821 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 20 2 0.79 100950720 39968 105.61 2515 2555 2505 3275 1765 2520 2525.79 26.36 0 3186 2570 2545 2530 2505 2490 2537 2497 111 755 500 1610 5 1 22276078 566 14.03 0.60 12 0.18 181.00 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 1.85 N 123570 500 111 억 5871470 N N 0 N 00 N
12 20250217 140820 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 20 2 0.79 88862580 35200 93.01 2515 2555 2505 3275 1765 2520 2524.51 26.36 0 3412 2570 2545 2530 2505 2490 2537 2497 111 755 500 1610 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 1.85 N 123570 500 111 억 5871470 N N 0 N 00 N