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
048470/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
20250219,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,-45,5,-1.36,48467640,14764,122.24,3290,3335,3255,4295,2315,3305,3282.83,1.21,0,218,3345,3325,3305,3285,3265,3315,3275,50,990,500,2110,5,1,10000000,326,-14.89,0.45,12,0.15,-219.00,7243.00,5980,20240604,-45.48,3000,20241209,8.67,3470,-6.05,20250213,3115,4.65,20250102,5980,-45.48,20240604,3000,8.67,20241209,1.52,N,048470,500,50 억,,121178,N,N,0,N,00,N
20250219,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-25,5,-0.76,42609160,12969,107.38,3290,3335,3255,4295,2315,3305,3285.46,1.21,0,1169,3345,3325,3305,3285,3265,3315,3275,50,990,500,2110,5,1,10000000,328,-14.98,0.45,12,0.13,-219.00,7243.00,5980,20240604,-45.15,3000,20241209,9.33,3470,-5.48,20250213,3115,5.30,20250102,5980,-45.15,20240604,3000,9.33,20241209,1.52,N,048470,500,50 억,,121178,N,N,0,N,00,N
20250219,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,-30,5,-0.91,39402260,11991,99.28,3290,3335,3255,4295,2315,3305,3285.99,1.21,0,1315,3345,3325,3305,3285,3265,3315,3275,50,990,500,2110,5,1,10000000,328,-14.95,0.45,12,0.12,-219.00,7243.00,5980,20240604,-45.23,3000,20241209,9.17,3470,-5.62,20250213,3115,5.14,20250102,5980,-45.23,20240604,3000,9.17,20241209,1.52,N,048470,500,50 억,,121178,N,N,0,N,00,N
20250219,130518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3315,10,2,0.30,28237230,8577,71.01,3290,3335,3270,4295,2315,3305,3292.20,1.21,0,444,3345,3325,3305,3285,3265,3315,3275,50,990,500,2110,5,1,10000000,332,-15.14,0.46,12,0.09,-219.00,7243.00,5980,20240604,-44.57,3000,20241209,10.50,3470,-4.47,20250213,3115,6.42,20250102,5980,-44.57,20240604,3000,10.50,20241209,1.52,N,048470,500,50 억,,121178,N,N,0,N,00,N
20250219,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-25,5,-0.76,27884925,8470,70.13,3290,3335,3270,4295,2315,3305,3292.20,1.21,0,441,3345,3325,3305,3285,3265,3315,3275,50,990,500,2110,5,1,10000000,328,-14.98,0.45,12,0.08,-219.00,7243.00,5980,20240604,-45.15,3000,20241209,9.33,3470,-5.48,20250213,3115,5.30,20250102,5980,-45.15,20240604,3000,9.33,20241209,1.52,N,048470,500,50 억,,121178,N,N,0,N,00,N
20250219,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,-20,5,-0.61,22715880,6898,57.11,3290,3335,3270,4295,2315,3305,3293.11,1.21,0,441,3345,3325,3305,3285,3265,3315,3275,50,990,500,2110,5,1,10000000,329,-15.00,0.45,12,0.07,-219.00,7243.00,5980,20240604,-45.07,3000,20241209,9.50,3470,-5.33,20250213,3115,5.46,20250102,5980,-45.07,20240604,3000,9.50,20241209,1.52,N,048470,500,50 억,,121178,N,N,0,N,00,N
20250219,100518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3310,5,2,0.15,19177385,5823,48.21,3290,3335,3270,4295,2315,3305,3293.39,1.21,0,350,3345,3325,3305,3285,3265,3315,3275,50,990,500,2110,5,1,10000000,331,-15.11,0.46,12,0.06,-219.00,7243.00,5980,20240604,-44.65,3000,20241209,10.33,3470,-4.61,20250213,3115,6.26,20250102,5980,-44.65,20240604,3000,10.33,20241209,1.52,N,048470,500,50 억,,121178,N,N,0,N,00,N
20250219,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3335,30,2,0.91,1200940,365,3.02,3290,3335,3290,4295,2315,3305,3290.25,1.21,0,-53,3345,3325,3305,3285,3265,3315,3275,50,990,500,2110,5,1,10000000,334,-15.23,0.46,12,0.00,-219.00,7243.00,5980,20240604,-44.23,3000,20241209,11.17,3470,-3.89,20250213,3115,7.06,20250102,5980,-44.23,20240604,3000,11.17,20241209,1.52,N,048470,500,50 억,,121178,N,N,0,N,00,N
20250218,160517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,20,2,0.61,39943330,12078,81.40,3325,3325,3285,4270,2300,3285,3307.11,1.19,0,1717,3328,3306,3278,3256,3228,3317,3267,50,985,500,2100,5,1,10000000,331,-15.09,0.46,12,0.12,-219.00,7243.00,5980,20240604,-44.73,3000,20241209,10.17,3470,-4.76,20250213,3115,6.10,20250102,5980,-44.73,20240604,3000,10.17,20241209,1.52,N,048470,500,50 억,,119458,N,N,0,N,00,N
20250218,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3315,30,2,0.91,37616830,11376,76.67,3325,3325,3285,4270,2300,3285,3306.68,1.19,0,1475,3328,3306,3278,3256,3228,3317,3267,50,985,500,2100,5,1,10000000,332,-15.14,0.46,12,0.11,-219.00,7243.00,5980,20240604,-44.57,3000,20241209,10.50,3470,-4.47,20250213,3115,6.42,20250102,5980,-44.57,20240604,3000,10.50,20241209,1.52,N,048470,500,50 억,,119458,N,N,0,N,00,N
20250218,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,15,2,0.46,32696240,9887,66.63,3325,3325,3285,4270,2300,3285,3306.99,1.19,0,781,3328,3306,3278,3256,3228,3317,3267,50,985,500,2100,5,1,10000000,330,-15.07,0.46,12,0.10,-219.00,7243.00,5980,20240604,-44.82,3000,20241209,10.00,3470,-4.90,20250213,3115,5.94,20250102,5980,-44.82,20240604,3000,10.00,20241209,1.52,N,048470,500,50 억,,119458,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 160519 57 100.00 KOSDAQ 유통 N N N N N 3260 -45 5 -1.36 48467640 14764 122.24 3290 3335 3255 4295 2315 3305 3282.83 1.21 0 218 3345 3325 3305 3285 3265 3315 3275 50 990 500 2110 5 1 10000000 326 -14.89 0.45 12 0.15 -219.00 7243.00 5980 20240604 -45.48 3000 20241209 8.67 3470 -6.05 20250213 3115 4.65 20250102 5980 -45.48 20240604 3000 8.67 20241209 1.52 N 048470 500 50 억 121178 N N 0 N 00 N
3 20250219 150520 57 100.00 KOSDAQ 유통 N N N N N 3280 -25 5 -0.76 42609160 12969 107.38 3290 3335 3255 4295 2315 3305 3285.46 1.21 0 1169 3345 3325 3305 3285 3265 3315 3275 50 990 500 2110 5 1 10000000 328 -14.98 0.45 12 0.13 -219.00 7243.00 5980 20240604 -45.15 3000 20241209 9.33 3470 -5.48 20250213 3115 5.30 20250102 5980 -45.15 20240604 3000 9.33 20241209 1.52 N 048470 500 50 억 121178 N N 0 N 00 N
4 20250219 140517 57 100.00 KOSDAQ 유통 N N N N N 3275 -30 5 -0.91 39402260 11991 99.28 3290 3335 3255 4295 2315 3305 3285.99 1.21 0 1315 3345 3325 3305 3285 3265 3315 3275 50 990 500 2110 5 1 10000000 328 -14.95 0.45 12 0.12 -219.00 7243.00 5980 20240604 -45.23 3000 20241209 9.17 3470 -5.62 20250213 3115 5.14 20250102 5980 -45.23 20240604 3000 9.17 20241209 1.52 N 048470 500 50 억 121178 N N 0 N 00 N
5 20250219 130518 57 100.00 KOSDAQ 유통 N N N N N 3315 10 2 0.30 28237230 8577 71.01 3290 3335 3270 4295 2315 3305 3292.20 1.21 0 444 3345 3325 3305 3285 3265 3315 3275 50 990 500 2110 5 1 10000000 332 -15.14 0.46 12 0.09 -219.00 7243.00 5980 20240604 -44.57 3000 20241209 10.50 3470 -4.47 20250213 3115 6.42 20250102 5980 -44.57 20240604 3000 10.50 20241209 1.52 N 048470 500 50 억 121178 N N 0 N 00 N
6 20250219 120518 57 100.00 KOSDAQ 유통 N N N N N 3280 -25 5 -0.76 27884925 8470 70.13 3290 3335 3270 4295 2315 3305 3292.20 1.21 0 441 3345 3325 3305 3285 3265 3315 3275 50 990 500 2110 5 1 10000000 328 -14.98 0.45 12 0.08 -219.00 7243.00 5980 20240604 -45.15 3000 20241209 9.33 3470 -5.48 20250213 3115 5.30 20250102 5980 -45.15 20240604 3000 9.33 20241209 1.52 N 048470 500 50 억 121178 N N 0 N 00 N
7 20250219 110519 57 100.00 KOSDAQ 유통 N N N N N 3285 -20 5 -0.61 22715880 6898 57.11 3290 3335 3270 4295 2315 3305 3293.11 1.21 0 441 3345 3325 3305 3285 3265 3315 3275 50 990 500 2110 5 1 10000000 329 -15.00 0.45 12 0.07 -219.00 7243.00 5980 20240604 -45.07 3000 20241209 9.50 3470 -5.33 20250213 3115 5.46 20250102 5980 -45.07 20240604 3000 9.50 20241209 1.52 N 048470 500 50 억 121178 N N 0 N 00 N
8 20250219 100518 57 100.00 KOSDAQ 유통 N N N N N 3310 5 2 0.15 19177385 5823 48.21 3290 3335 3270 4295 2315 3305 3293.39 1.21 0 350 3345 3325 3305 3285 3265 3315 3275 50 990 500 2110 5 1 10000000 331 -15.11 0.46 12 0.06 -219.00 7243.00 5980 20240604 -44.65 3000 20241209 10.33 3470 -4.61 20250213 3115 6.26 20250102 5980 -44.65 20240604 3000 10.33 20241209 1.52 N 048470 500 50 억 121178 N N 0 N 00 N
9 20250219 090520 57 100.00 KOSDAQ 유통 N N N N N 3335 30 2 0.91 1200940 365 3.02 3290 3335 3290 4295 2315 3305 3290.25 1.21 0 -53 3345 3325 3305 3285 3265 3315 3275 50 990 500 2110 5 1 10000000 334 -15.23 0.46 12 0.00 -219.00 7243.00 5980 20240604 -44.23 3000 20241209 11.17 3470 -3.89 20250213 3115 7.06 20250102 5980 -44.23 20240604 3000 11.17 20241209 1.52 N 048470 500 50 억 121178 N N 0 N 00 N
10 20250218 160517 57 100.00 KOSDAQ 유통 N N N N N 3305 20 2 0.61 39943330 12078 81.40 3325 3325 3285 4270 2300 3285 3307.11 1.19 0 1717 3328 3306 3278 3256 3228 3317 3267 50 985 500 2100 5 1 10000000 331 -15.09 0.46 12 0.12 -219.00 7243.00 5980 20240604 -44.73 3000 20241209 10.17 3470 -4.76 20250213 3115 6.10 20250102 5980 -44.73 20240604 3000 10.17 20241209 1.52 N 048470 500 50 억 119458 N N 0 N 00 N
11 20250218 150518 57 100.00 KOSDAQ 유통 N N N N N 3315 30 2 0.91 37616830 11376 76.67 3325 3325 3285 4270 2300 3285 3306.68 1.19 0 1475 3328 3306 3278 3256 3228 3317 3267 50 985 500 2100 5 1 10000000 332 -15.14 0.46 12 0.11 -219.00 7243.00 5980 20240604 -44.57 3000 20241209 10.50 3470 -4.47 20250213 3115 6.42 20250102 5980 -44.57 20240604 3000 10.50 20241209 1.52 N 048470 500 50 억 119458 N N 0 N 00 N
12 20250218 140518 57 100.00 KOSDAQ 유통 N N N N N 3300 15 2 0.46 32696240 9887 66.63 3325 3325 3285 4270 2300 3285 3306.99 1.19 0 781 3328 3306 3278 3256 3228 3317 3267 50 985 500 2100 5 1 10000000 330 -15.07 0.46 12 0.10 -219.00 7243.00 5980 20240604 -44.82 3000 20241209 10.00 3470 -4.90 20250213 3115 5.94 20250102 5980 -44.82 20240604 3000 10.00 20241209 1.52 N 048470 500 50 억 119458 N N 0 N 00 N