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
048550/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
20250219,160519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1417,17,2,1.21,223882281,159813,137.22,1396,1417,1394,1820,980,1400,1400.90,1.91,0,46700,1420,1409,1401,1390,1382,1415,1396,484,420,500,1030,1,1,96714620,1370,-13.89,1.38,12,0.17,-102.00,1025.00,2400,20240510,-40.96,1339,20241210,5.83,1528,-7.26,20250113,1341,5.67,20250203,2400,-40.96,20240510,1339,5.83,20241210,2.18,N,048550,500,483 억,,1846226,N,N,637,N,00,N
20250219,150520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1405,5,2,0.36,206730907,147663,126.78,1396,1411,1394,1820,980,1400,1400.02,1.91,0,46117,1420,1409,1401,1390,1382,1415,1396,484,420,500,1030,1,1,96714620,1359,-13.77,1.37,12,0.15,-102.00,1025.00,2400,20240510,-41.46,1339,20241210,4.93,1528,-8.05,20250113,1341,4.77,20250203,2400,-41.46,20240510,1339,4.93,20241210,2.18,N,048550,500,483 억,,1846226,N,N,637,N,00,N
20250219,140518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1401,1,2,0.07,163260906,116687,100.19,1396,1411,1394,1820,980,1400,1399.14,1.91,0,35882,1420,1409,1401,1390,1382,1415,1396,484,420,500,1030,1,1,96714620,1355,-13.74,1.37,12,0.12,-102.00,1025.00,2400,20240510,-41.62,1339,20241210,4.63,1528,-8.31,20250113,1341,4.47,20250203,2400,-41.62,20240510,1339,4.63,20241210,2.18,N,048550,500,483 억,,1846226,N,N,637,N,00,N
20250219,130519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1405,5,2,0.36,154955140,110777,95.11,1396,1411,1394,1820,980,1400,1398.80,1.91,0,34435,1420,1409,1401,1390,1382,1415,1396,484,420,500,1030,1,1,96714620,1359,-13.77,1.37,12,0.11,-102.00,1025.00,2400,20240510,-41.46,1339,20241210,4.93,1528,-8.05,20250113,1341,4.77,20250203,2400,-41.46,20240510,1339,4.93,20241210,2.18,N,048550,500,483 억,,1846226,N,N,637,N,00,N
20250219,120518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1410,10,2,0.71,143487183,102629,88.12,1396,1410,1394,1820,980,1400,1398.12,1.91,0,29742,1420,1409,1401,1390,1382,1415,1396,484,420,500,1030,1,1,96714620,1364,-13.82,1.38,12,0.11,-102.00,1025.00,2400,20240510,-41.25,1339,20241210,5.30,1528,-7.72,20250113,1341,5.15,20250203,2400,-41.25,20240510,1339,5.30,20241210,2.18,N,048550,500,483 억,,1846226,N,N,637,N,00,N
20250219,110519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1400,0,3,0.00,120011489,85933,73.78,1396,1406,1394,1820,980,1400,1396.57,1.91,0,20244,1420,1409,1401,1390,1382,1415,1396,484,420,500,1030,1,1,96714620,1354,-13.73,1.37,12,0.09,-102.00,1025.00,2400,20240510,-41.67,1339,20241210,4.56,1528,-8.38,20250113,1341,4.40,20250203,2400,-41.67,20240510,1339,4.56,20241210,2.18,N,048550,500,483 억,,1846226,N,N,637,N,00,N
20250219,100519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1395,-5,5,-0.36,90430838,64743,55.59,1396,1406,1395,1820,980,1400,1396.77,1.91,0,17789,1420,1409,1401,1390,1382,1415,1396,484,420,500,1030,1,1,96714620,1349,-13.68,1.36,12,0.07,-102.00,1025.00,2400,20240510,-41.88,1339,20241210,4.18,1528,-8.70,20250113,1341,4.03,20250203,2400,-41.88,20240510,1339,4.18,20241210,2.18,N,048550,500,483 억,,1846226,N,N,637,N,00,N
20250219,090520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1398,-2,5,-0.14,3928608,2815,2.42,1396,1399,1395,1820,980,1400,1395.60,1.91,0,-2473,1420,1409,1401,1390,1382,1415,1396,484,420,500,1030,1,1,96714620,1352,-13.71,1.36,12,0.00,-102.00,1025.00,2400,20240510,-41.75,1339,20241210,4.41,1528,-8.51,20250113,1341,4.25,20250203,2400,-41.75,20240510,1339,4.41,20241210,2.18,N,048550,500,483 억,,1846226,N,N,637,N,00,N
20250218,160518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1400,1,2,0.07,162676731,116320,42.67,1399,1412,1393,1818,980,1399,1398.53,1.90,0,4846,1447,1422,1409,1384,1371,1416,1378,484,419,500,1030,1,1,96714620,1354,-13.73,1.37,12,0.12,-102.00,1025.00,2400,20240510,-41.67,1339,20241210,4.56,1528,-8.38,20250113,1341,4.40,20250203,2400,-41.67,20240510,1339,4.56,20241210,2.15,N,048550,500,483 억,,1841380,N,N,637,N,00,N
20250218,150518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1401,2,2,0.14,159589027,114116,41.86,1399,1412,1393,1818,980,1399,1398.48,1.90,0,5065,1447,1422,1409,1384,1371,1416,1378,484,419,500,1030,1,1,96714620,1355,-13.74,1.37,12,0.12,-102.00,1025.00,2400,20240510,-41.62,1339,20241210,4.63,1528,-8.31,20250113,1341,4.47,20250203,2400,-41.62,20240510,1339,4.63,20241210,2.15,N,048550,500,483 억,,1841380,N,N,25852,N,00,N
20250218,140518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1402,3,2,0.21,142807674,102147,37.47,1399,1412,1393,1818,980,1399,1398.06,1.90,0,2440,1447,1422,1409,1384,1371,1416,1378,484,419,500,1030,1,1,96714620,1356,-13.75,1.37,12,0.11,-102.00,1025.00,2400,20240510,-41.58,1339,20241210,4.71,1528,-8.25,20250113,1341,4.55,20250203,2400,-41.58,20240510,1339,4.71,20241210,2.15,N,048550,500,483 억,,1841380,N,N,25852,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 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1417 17 2 1.21 223882281 159813 137.22 1396 1417 1394 1820 980 1400 1400.90 1.91 0 46700 1420 1409 1401 1390 1382 1415 1396 484 420 500 1030 1 1 96714620 1370 -13.89 1.38 12 0.17 -102.00 1025.00 2400 20240510 -40.96 1339 20241210 5.83 1528 -7.26 20250113 1341 5.67 20250203 2400 -40.96 20240510 1339 5.83 20241210 2.18 N 048550 500 483 억 1846226 N N 637 N 00 N
3 20250219 150520 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1405 5 2 0.36 206730907 147663 126.78 1396 1411 1394 1820 980 1400 1400.02 1.91 0 46117 1420 1409 1401 1390 1382 1415 1396 484 420 500 1030 1 1 96714620 1359 -13.77 1.37 12 0.15 -102.00 1025.00 2400 20240510 -41.46 1339 20241210 4.93 1528 -8.05 20250113 1341 4.77 20250203 2400 -41.46 20240510 1339 4.93 20241210 2.18 N 048550 500 483 억 1846226 N N 637 N 00 N
4 20250219 140518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1401 1 2 0.07 163260906 116687 100.19 1396 1411 1394 1820 980 1400 1399.14 1.91 0 35882 1420 1409 1401 1390 1382 1415 1396 484 420 500 1030 1 1 96714620 1355 -13.74 1.37 12 0.12 -102.00 1025.00 2400 20240510 -41.62 1339 20241210 4.63 1528 -8.31 20250113 1341 4.47 20250203 2400 -41.62 20240510 1339 4.63 20241210 2.18 N 048550 500 483 억 1846226 N N 637 N 00 N
5 20250219 130519 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1405 5 2 0.36 154955140 110777 95.11 1396 1411 1394 1820 980 1400 1398.80 1.91 0 34435 1420 1409 1401 1390 1382 1415 1396 484 420 500 1030 1 1 96714620 1359 -13.77 1.37 12 0.11 -102.00 1025.00 2400 20240510 -41.46 1339 20241210 4.93 1528 -8.05 20250113 1341 4.77 20250203 2400 -41.46 20240510 1339 4.93 20241210 2.18 N 048550 500 483 억 1846226 N N 637 N 00 N
6 20250219 120518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1410 10 2 0.71 143487183 102629 88.12 1396 1410 1394 1820 980 1400 1398.12 1.91 0 29742 1420 1409 1401 1390 1382 1415 1396 484 420 500 1030 1 1 96714620 1364 -13.82 1.38 12 0.11 -102.00 1025.00 2400 20240510 -41.25 1339 20241210 5.30 1528 -7.72 20250113 1341 5.15 20250203 2400 -41.25 20240510 1339 5.30 20241210 2.18 N 048550 500 483 억 1846226 N N 637 N 00 N
7 20250219 110519 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1400 0 3 0.00 120011489 85933 73.78 1396 1406 1394 1820 980 1400 1396.57 1.91 0 20244 1420 1409 1401 1390 1382 1415 1396 484 420 500 1030 1 1 96714620 1354 -13.73 1.37 12 0.09 -102.00 1025.00 2400 20240510 -41.67 1339 20241210 4.56 1528 -8.38 20250113 1341 4.40 20250203 2400 -41.67 20240510 1339 4.56 20241210 2.18 N 048550 500 483 억 1846226 N N 637 N 00 N
8 20250219 100519 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1395 -5 5 -0.36 90430838 64743 55.59 1396 1406 1395 1820 980 1400 1396.77 1.91 0 17789 1420 1409 1401 1390 1382 1415 1396 484 420 500 1030 1 1 96714620 1349 -13.68 1.36 12 0.07 -102.00 1025.00 2400 20240510 -41.88 1339 20241210 4.18 1528 -8.70 20250113 1341 4.03 20250203 2400 -41.88 20240510 1339 4.18 20241210 2.18 N 048550 500 483 억 1846226 N N 637 N 00 N
9 20250219 090520 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1398 -2 5 -0.14 3928608 2815 2.42 1396 1399 1395 1820 980 1400 1395.60 1.91 0 -2473 1420 1409 1401 1390 1382 1415 1396 484 420 500 1030 1 1 96714620 1352 -13.71 1.36 12 0.00 -102.00 1025.00 2400 20240510 -41.75 1339 20241210 4.41 1528 -8.51 20250113 1341 4.25 20250203 2400 -41.75 20240510 1339 4.41 20241210 2.18 N 048550 500 483 억 1846226 N N 637 N 00 N
10 20250218 160518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1400 1 2 0.07 162676731 116320 42.67 1399 1412 1393 1818 980 1399 1398.53 1.90 0 4846 1447 1422 1409 1384 1371 1416 1378 484 419 500 1030 1 1 96714620 1354 -13.73 1.37 12 0.12 -102.00 1025.00 2400 20240510 -41.67 1339 20241210 4.56 1528 -8.38 20250113 1341 4.40 20250203 2400 -41.67 20240510 1339 4.56 20241210 2.15 N 048550 500 483 억 1841380 N N 637 N 00 N
11 20250218 150518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1401 2 2 0.14 159589027 114116 41.86 1399 1412 1393 1818 980 1399 1398.48 1.90 0 5065 1447 1422 1409 1384 1371 1416 1378 484 419 500 1030 1 1 96714620 1355 -13.74 1.37 12 0.12 -102.00 1025.00 2400 20240510 -41.62 1339 20241210 4.63 1528 -8.31 20250113 1341 4.47 20250203 2400 -41.62 20240510 1339 4.63 20241210 2.15 N 048550 500 483 억 1841380 N N 25852 N 00 N
12 20250218 140518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1402 3 2 0.21 142807674 102147 37.47 1399 1412 1393 1818 980 1399 1398.06 1.90 0 2440 1447 1422 1409 1384 1371 1416 1378 484 419 500 1030 1 1 96714620 1356 -13.75 1.37 12 0.11 -102.00 1025.00 2400 20240510 -41.58 1339 20241210 4.71 1528 -8.25 20250113 1341 4.55 20250203 2400 -41.58 20240510 1339 4.71 20241210 2.15 N 048550 500 483 억 1841380 N N 25852 N 00 N