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
048910/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
20250221,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9050,-200,5,-2.16,365474680,40029,36.86,9190,9300,9050,12020,6480,9250,9130.25,1.50,0,-2358,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1138,18.32,1.09,12,0.32,494.00,8314.00,12070,20240220,-25.02,6900,20241210,31.16,9560,-5.33,20250220,7580,19.39,20250102,11950,-24.27,20240617,6900,31.16,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N
20250221,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9070,-180,5,-1.95,326565210,35743,32.91,9190,9300,9070,12020,6480,9250,9136.48,1.50,0,-1432,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1141,18.36,1.09,12,0.28,494.00,8314.00,12070,20240220,-24.86,6900,20241210,31.45,9560,-5.13,20250220,7580,19.66,20250102,11950,-24.10,20240617,6900,31.45,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N
20250221,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9090,-160,5,-1.73,263919750,28855,26.57,9190,9300,9070,12020,6480,9250,9146.41,1.50,0,-782,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1143,18.40,1.09,12,0.23,494.00,8314.00,12070,20240220,-24.69,6900,20241210,31.74,9560,-4.92,20250220,7580,19.92,20250102,11950,-23.93,20240617,6900,31.74,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N
20250221,130525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9180,-70,5,-0.76,216351340,23636,21.76,9190,9300,9070,12020,6480,9250,9153.47,1.50,0,528,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1155,18.58,1.10,12,0.19,494.00,8314.00,12070,20240220,-23.94,6900,20241210,33.04,9560,-3.97,20250220,7580,21.11,20250102,11950,-23.18,20240617,6900,33.04,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N
20250221,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9120,-130,5,-1.41,191463630,20937,19.28,9190,9300,9070,12020,6480,9250,9144.75,1.50,0,1399,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1147,18.46,1.10,12,0.17,494.00,8314.00,12070,20240220,-24.44,6900,20241210,32.17,9560,-4.60,20250220,7580,20.32,20250102,11950,-23.68,20240617,6900,32.17,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N
20250221,110523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9170,-80,5,-0.86,123861650,13529,12.46,9190,9300,9070,12020,6480,9250,9155.27,1.50,0,-2773,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1153,18.56,1.10,12,0.11,494.00,8314.00,12070,20240220,-24.03,6900,20241210,32.90,9560,-4.08,20250220,7580,20.98,20250102,11950,-23.26,20240617,6900,32.90,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N
20250221,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9200,-50,5,-0.54,98496900,10772,9.92,9190,9300,9070,12020,6480,9250,9143.79,1.50,0,-2493,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1157,18.62,1.11,12,0.09,494.00,8314.00,12070,20240220,-23.78,6900,20241210,33.33,9560,-3.77,20250220,7580,21.37,20250102,11950,-23.01,20240617,6900,33.33,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N
20250221,090525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9170,-80,5,-0.86,16877450,1837,1.69,9190,9300,9170,12020,6480,9250,9187.51,1.50,0,-946,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1153,18.56,1.10,12,0.01,494.00,8314.00,12070,20240220,-24.03,6900,20241210,32.90,9560,-4.08,20250220,7580,20.98,20250102,11950,-23.26,20240617,6900,32.90,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N
20250220,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9250,110,2,1.20,1016479890,108470,363.21,9160,9560,9160,11880,6400,9140,9371.19,1.41,0,11933,9300,9220,9140,9060,8980,9180,9020,63,2740,500,6580,10,1,12578946,1164,18.72,1.11,12,0.86,494.00,8314.00,12070,20240220,-23.36,6900,20241210,34.06,9560,-3.24,20250220,7580,22.03,20250102,12070,-23.36,20240220,6900,34.06,20241210,3.47,N,048910,500,63 억,,176990,N,N,0,N,00,N
20250220,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9210,70,2,0.77,972578570,103704,347.25,9160,9560,9160,11880,6400,9140,9378.41,1.41,0,11360,9300,9220,9140,9060,8980,9180,9020,63,2740,500,6580,10,1,12578946,1159,18.64,1.11,12,0.82,494.00,8314.00,12070,20240220,-23.70,6900,20241210,33.48,9560,-3.66,20250220,7580,21.50,20250102,12070,-23.70,20240220,6900,33.48,20241210,3.47,N,048910,500,63 억,,176990,N,N,0,N,00,N
20250220,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9250,110,2,1.20,856547110,91103,305.06,9160,9560,9160,11880,6400,9140,9401.96,1.41,0,11311,9300,9220,9140,9060,8980,9180,9020,63,2740,500,6580,10,1,12578946,1164,18.72,1.11,12,0.72,494.00,8314.00,12070,20240220,-23.36,6900,20241210,34.06,9560,-3.24,20250220,7580,22.03,20250102,12070,-23.36,20240220,6900,34.06,20241210,3.47,N,048910,500,63 억,,176990,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 160524 57 100.00 KOSDAQ 유통 N N N N N 9050 -200 5 -2.16 365474680 40029 36.86 9190 9300 9050 12020 6480 9250 9130.25 1.50 0 -2358 9723 9486 9323 9086 8923 9605 9205 63 2770 500 6660 10 1 12578946 1138 18.32 1.09 12 0.32 494.00 8314.00 12070 20240220 -25.02 6900 20241210 31.16 9560 -5.33 20250220 7580 19.39 20250102 11950 -24.27 20240617 6900 31.16 20241210 3.46 N 048910 500 63 억 189084 N N 0 N 00 N
3 20250221 150526 57 100.00 KOSDAQ 유통 N N N N N 9070 -180 5 -1.95 326565210 35743 32.91 9190 9300 9070 12020 6480 9250 9136.48 1.50 0 -1432 9723 9486 9323 9086 8923 9605 9205 63 2770 500 6660 10 1 12578946 1141 18.36 1.09 12 0.28 494.00 8314.00 12070 20240220 -24.86 6900 20241210 31.45 9560 -5.13 20250220 7580 19.66 20250102 11950 -24.10 20240617 6900 31.45 20241210 3.46 N 048910 500 63 억 189084 N N 0 N 00 N
4 20250221 140526 57 100.00 KOSDAQ 유통 N N N N N 9090 -160 5 -1.73 263919750 28855 26.57 9190 9300 9070 12020 6480 9250 9146.41 1.50 0 -782 9723 9486 9323 9086 8923 9605 9205 63 2770 500 6660 10 1 12578946 1143 18.40 1.09 12 0.23 494.00 8314.00 12070 20240220 -24.69 6900 20241210 31.74 9560 -4.92 20250220 7580 19.92 20250102 11950 -23.93 20240617 6900 31.74 20241210 3.46 N 048910 500 63 억 189084 N N 0 N 00 N
5 20250221 130525 57 100.00 KOSDAQ 유통 N N N N N 9180 -70 5 -0.76 216351340 23636 21.76 9190 9300 9070 12020 6480 9250 9153.47 1.50 0 528 9723 9486 9323 9086 8923 9605 9205 63 2770 500 6660 10 1 12578946 1155 18.58 1.10 12 0.19 494.00 8314.00 12070 20240220 -23.94 6900 20241210 33.04 9560 -3.97 20250220 7580 21.11 20250102 11950 -23.18 20240617 6900 33.04 20241210 3.46 N 048910 500 63 억 189084 N N 0 N 00 N
6 20250221 120525 57 100.00 KOSDAQ 유통 N N N N N 9120 -130 5 -1.41 191463630 20937 19.28 9190 9300 9070 12020 6480 9250 9144.75 1.50 0 1399 9723 9486 9323 9086 8923 9605 9205 63 2770 500 6660 10 1 12578946 1147 18.46 1.10 12 0.17 494.00 8314.00 12070 20240220 -24.44 6900 20241210 32.17 9560 -4.60 20250220 7580 20.32 20250102 11950 -23.68 20240617 6900 32.17 20241210 3.46 N 048910 500 63 억 189084 N N 0 N 00 N
7 20250221 110523 57 100.00 KOSDAQ 유통 N N N N N 9170 -80 5 -0.86 123861650 13529 12.46 9190 9300 9070 12020 6480 9250 9155.27 1.50 0 -2773 9723 9486 9323 9086 8923 9605 9205 63 2770 500 6660 10 1 12578946 1153 18.56 1.10 12 0.11 494.00 8314.00 12070 20240220 -24.03 6900 20241210 32.90 9560 -4.08 20250220 7580 20.98 20250102 11950 -23.26 20240617 6900 32.90 20241210 3.46 N 048910 500 63 억 189084 N N 0 N 00 N
8 20250221 100524 57 100.00 KOSDAQ 유통 N N N N N 9200 -50 5 -0.54 98496900 10772 9.92 9190 9300 9070 12020 6480 9250 9143.79 1.50 0 -2493 9723 9486 9323 9086 8923 9605 9205 63 2770 500 6660 10 1 12578946 1157 18.62 1.11 12 0.09 494.00 8314.00 12070 20240220 -23.78 6900 20241210 33.33 9560 -3.77 20250220 7580 21.37 20250102 11950 -23.01 20240617 6900 33.33 20241210 3.46 N 048910 500 63 억 189084 N N 0 N 00 N
9 20250221 090525 57 100.00 KOSDAQ 유통 N N N N N 9170 -80 5 -0.86 16877450 1837 1.69 9190 9300 9170 12020 6480 9250 9187.51 1.50 0 -946 9723 9486 9323 9086 8923 9605 9205 63 2770 500 6660 10 1 12578946 1153 18.56 1.10 12 0.01 494.00 8314.00 12070 20240220 -24.03 6900 20241210 32.90 9560 -4.08 20250220 7580 20.98 20250102 11950 -23.26 20240617 6900 32.90 20241210 3.46 N 048910 500 63 억 189084 N N 0 N 00 N
10 20250220 160522 57 100.00 KOSDAQ 유통 N N N N N 9250 110 2 1.20 1016479890 108470 363.21 9160 9560 9160 11880 6400 9140 9371.19 1.41 0 11933 9300 9220 9140 9060 8980 9180 9020 63 2740 500 6580 10 1 12578946 1164 18.72 1.11 12 0.86 494.00 8314.00 12070 20240220 -23.36 6900 20241210 34.06 9560 -3.24 20250220 7580 22.03 20250102 12070 -23.36 20240220 6900 34.06 20241210 3.47 N 048910 500 63 억 176990 N N 0 N 00 N
11 20250220 150523 57 100.00 KOSDAQ 유통 N N N N N 9210 70 2 0.77 972578570 103704 347.25 9160 9560 9160 11880 6400 9140 9378.41 1.41 0 11360 9300 9220 9140 9060 8980 9180 9020 63 2740 500 6580 10 1 12578946 1159 18.64 1.11 12 0.82 494.00 8314.00 12070 20240220 -23.70 6900 20241210 33.48 9560 -3.66 20250220 7580 21.50 20250102 12070 -23.70 20240220 6900 33.48 20241210 3.47 N 048910 500 63 억 176990 N N 0 N 00 N
12 20250220 140524 57 100.00 KOSDAQ 유통 N N N N N 9250 110 2 1.20 856547110 91103 305.06 9160 9560 9160 11880 6400 9140 9401.96 1.41 0 11311 9300 9220 9140 9060 8980 9180 9020 63 2740 500 6580 10 1 12578946 1164 18.72 1.11 12 0.72 494.00 8314.00 12070 20240220 -23.36 6900 20241210 34.06 9560 -3.24 20250220 7580 22.03 20250102 12070 -23.36 20240220 6900 34.06 20241210 3.47 N 048910 500 63 억 176990 N N 0 N 00 N