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
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
20250219,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9140,-10,5,-0.11,272647250,29815,153.78,9150,9220,9060,11890,6410,9150,9144.63,1.43,0,-2869,9296,9222,9126,9052,8956,9260,9090,63,2740,500,6580,10,1,12578946,1150,18.50,1.10,12,0.24,494.00,8314.00,12070,20240220,-24.28,6900,20241210,32.46,9430,-3.08,20250117,7580,20.58,20250102,12070,-24.28,20240220,6900,32.46,20241210,3.47,N,048910,500,63 억,,179855,N,N,0,N,00,N
20250219,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9140,-10,5,-0.11,254478260,27824,143.51,9150,9220,9060,11890,6410,9150,9146.00,1.43,0,-3114,9296,9222,9126,9052,8956,9260,9090,63,2740,500,6580,10,1,12578946,1150,18.50,1.10,12,0.22,494.00,8314.00,12070,20240220,-24.28,6900,20241210,32.46,9430,-3.08,20250117,7580,20.58,20250102,12070,-24.28,20240220,6900,32.46,20241210,3.47,N,048910,500,63 억,,179855,N,N,0,N,00,N
20250219,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9140,-10,5,-0.11,204318510,22300,115.02,9150,9220,9100,11890,6410,9150,9162.27,1.43,0,-3423,9296,9222,9126,9052,8956,9260,9090,63,2740,500,6580,10,1,12578946,1150,18.50,1.10,12,0.18,494.00,8314.00,12070,20240220,-24.28,6900,20241210,32.46,9430,-3.08,20250117,7580,20.58,20250102,12070,-24.28,20240220,6900,32.46,20241210,3.47,N,048910,500,63 억,,179855,N,N,0,N,00,N
20250219,130520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9150,0,3,0.00,196294220,21422,110.49,9150,9220,9100,11890,6410,9150,9163.21,1.43,0,-3383,9296,9222,9126,9052,8956,9260,9090,63,2740,500,6580,10,1,12578946,1151,18.52,1.10,12,0.17,494.00,8314.00,12070,20240220,-24.19,6900,20241210,32.61,9430,-2.97,20250117,7580,20.71,20250102,12070,-24.19,20240220,6900,32.61,20241210,3.47,N,048910,500,63 억,,179855,N,N,0,N,00,N
20250219,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9130,-20,5,-0.22,181401290,19790,102.07,9150,9220,9100,11890,6410,9150,9166.31,1.43,0,-3812,9296,9222,9126,9052,8956,9260,9090,63,2740,500,6580,10,1,12578946,1148,18.48,1.10,12,0.16,494.00,8314.00,12070,20240220,-24.36,6900,20241210,32.32,9430,-3.18,20250117,7580,20.45,20250102,12070,-24.36,20240220,6900,32.32,20241210,3.47,N,048910,500,63 억,,179855,N,N,0,N,00,N
20250219,110520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9140,-10,5,-0.11,147107300,16031,82.69,9150,9220,9100,11890,6410,9150,9176.43,1.43,0,-3875,9296,9222,9126,9052,8956,9260,9090,63,2740,500,6580,10,1,12578946,1150,18.50,1.10,12,0.13,494.00,8314.00,12070,20240220,-24.28,6900,20241210,32.46,9430,-3.08,20250117,7580,20.58,20250102,12070,-24.28,20240220,6900,32.46,20241210,3.47,N,048910,500,63 억,,179855,N,N,0,N,00,N
20250219,100520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9160,10,2,0.11,88700010,9666,49.86,9150,9200,9100,11890,6410,9150,9176.50,1.43,0,-4764,9296,9222,9126,9052,8956,9260,9090,63,2740,500,6580,10,1,12578946,1152,18.54,1.10,12,0.08,494.00,8314.00,12070,20240220,-24.11,6900,20241210,32.75,9430,-2.86,20250117,7580,20.84,20250102,12070,-24.11,20240220,6900,32.75,20241210,3.47,N,048910,500,63 억,,179855,N,N,0,N,00,N
20250219,090521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9150,0,3,0.00,2353910,258,1.33,9150,9150,9100,11890,6410,9150,9123.68,1.43,0,19,9296,9222,9126,9052,8956,9260,9090,63,2740,500,6580,10,1,12578946,1151,18.52,1.10,12,0.00,494.00,8314.00,12070,20240220,-24.19,6900,20241210,32.61,9430,-2.97,20250117,7580,20.71,20250102,12070,-24.19,20240220,6900,32.61,20241210,3.47,N,048910,500,63 억,,179855,N,N,0,N,00,N
20250218,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9150,10,2,0.11,174761010,19161,85.86,9140,9200,9030,11880,6400,9140,9120.48,1.43,0,96,9266,9202,9076,9012,8886,9235,9045,63,2740,500,6580,10,1,12578946,1151,18.52,1.10,12,0.15,494.00,8314.00,12070,20240220,-24.19,6900,20241210,32.61,9430,-2.97,20250117,7580,20.71,20250102,12070,-24.19,20240220,6900,32.61,20241210,3.52,N,048910,500,63 억,,179932,N,N,0,N,00,N
20250218,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9140,0,3,0.00,164319080,18019,80.74,9140,9200,9030,11880,6400,9140,9119.21,1.43,0,311,9266,9202,9076,9012,8886,9235,9045,63,2740,500,6580,10,1,12578946,1150,18.50,1.10,12,0.14,494.00,8314.00,12070,20240220,-24.28,6900,20241210,32.46,9430,-3.08,20250117,7580,20.58,20250102,12070,-24.28,20240220,6900,32.46,20241210,3.52,N,048910,500,63 억,,179932,N,N,0,N,00,N
20250218,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9100,-40,5,-0.44,157366440,17257,77.33,9140,9200,9030,11880,6400,9140,9118.99,1.43,0,234,9266,9202,9076,9012,8886,9235,9045,63,2740,500,6580,10,1,12578946,1145,18.42,1.09,12,0.14,494.00,8314.00,12070,20240220,-24.61,6900,20241210,31.88,9430,-3.50,20250117,7580,20.05,20250102,12070,-24.61,20240220,6900,31.88,20241210,3.52,N,048910,500,63 억,,179932,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 160520 57 100.00 KOSDAQ 유통 N N N N N 9140 -10 5 -0.11 272647250 29815 153.78 9150 9220 9060 11890 6410 9150 9144.63 1.43 0 -2869 9296 9222 9126 9052 8956 9260 9090 63 2740 500 6580 10 1 12578946 1150 18.50 1.10 12 0.24 494.00 8314.00 12070 20240220 -24.28 6900 20241210 32.46 9430 -3.08 20250117 7580 20.58 20250102 12070 -24.28 20240220 6900 32.46 20241210 3.47 N 048910 500 63 억 179855 N N 0 N 00 N
3 20250219 150522 57 100.00 KOSDAQ 유통 N N N N N 9140 -10 5 -0.11 254478260 27824 143.51 9150 9220 9060 11890 6410 9150 9146.00 1.43 0 -3114 9296 9222 9126 9052 8956 9260 9090 63 2740 500 6580 10 1 12578946 1150 18.50 1.10 12 0.22 494.00 8314.00 12070 20240220 -24.28 6900 20241210 32.46 9430 -3.08 20250117 7580 20.58 20250102 12070 -24.28 20240220 6900 32.46 20241210 3.47 N 048910 500 63 억 179855 N N 0 N 00 N
4 20250219 140519 57 100.00 KOSDAQ 유통 N N N N N 9140 -10 5 -0.11 204318510 22300 115.02 9150 9220 9100 11890 6410 9150 9162.27 1.43 0 -3423 9296 9222 9126 9052 8956 9260 9090 63 2740 500 6580 10 1 12578946 1150 18.50 1.10 12 0.18 494.00 8314.00 12070 20240220 -24.28 6900 20241210 32.46 9430 -3.08 20250117 7580 20.58 20250102 12070 -24.28 20240220 6900 32.46 20241210 3.47 N 048910 500 63 억 179855 N N 0 N 00 N
5 20250219 130520 57 100.00 KOSDAQ 유통 N N N N N 9150 0 3 0.00 196294220 21422 110.49 9150 9220 9100 11890 6410 9150 9163.21 1.43 0 -3383 9296 9222 9126 9052 8956 9260 9090 63 2740 500 6580 10 1 12578946 1151 18.52 1.10 12 0.17 494.00 8314.00 12070 20240220 -24.19 6900 20241210 32.61 9430 -2.97 20250117 7580 20.71 20250102 12070 -24.19 20240220 6900 32.61 20241210 3.47 N 048910 500 63 억 179855 N N 0 N 00 N
6 20250219 120519 57 100.00 KOSDAQ 유통 N N N N N 9130 -20 5 -0.22 181401290 19790 102.07 9150 9220 9100 11890 6410 9150 9166.31 1.43 0 -3812 9296 9222 9126 9052 8956 9260 9090 63 2740 500 6580 10 1 12578946 1148 18.48 1.10 12 0.16 494.00 8314.00 12070 20240220 -24.36 6900 20241210 32.32 9430 -3.18 20250117 7580 20.45 20250102 12070 -24.36 20240220 6900 32.32 20241210 3.47 N 048910 500 63 억 179855 N N 0 N 00 N
7 20250219 110520 57 100.00 KOSDAQ 유통 N N N N N 9140 -10 5 -0.11 147107300 16031 82.69 9150 9220 9100 11890 6410 9150 9176.43 1.43 0 -3875 9296 9222 9126 9052 8956 9260 9090 63 2740 500 6580 10 1 12578946 1150 18.50 1.10 12 0.13 494.00 8314.00 12070 20240220 -24.28 6900 20241210 32.46 9430 -3.08 20250117 7580 20.58 20250102 12070 -24.28 20240220 6900 32.46 20241210 3.47 N 048910 500 63 억 179855 N N 0 N 00 N
8 20250219 100520 57 100.00 KOSDAQ 유통 N N N N N 9160 10 2 0.11 88700010 9666 49.86 9150 9200 9100 11890 6410 9150 9176.50 1.43 0 -4764 9296 9222 9126 9052 8956 9260 9090 63 2740 500 6580 10 1 12578946 1152 18.54 1.10 12 0.08 494.00 8314.00 12070 20240220 -24.11 6900 20241210 32.75 9430 -2.86 20250117 7580 20.84 20250102 12070 -24.11 20240220 6900 32.75 20241210 3.47 N 048910 500 63 억 179855 N N 0 N 00 N
9 20250219 090521 57 100.00 KOSDAQ 유통 N N N N N 9150 0 3 0.00 2353910 258 1.33 9150 9150 9100 11890 6410 9150 9123.68 1.43 0 19 9296 9222 9126 9052 8956 9260 9090 63 2740 500 6580 10 1 12578946 1151 18.52 1.10 12 0.00 494.00 8314.00 12070 20240220 -24.19 6900 20241210 32.61 9430 -2.97 20250117 7580 20.71 20250102 12070 -24.19 20240220 6900 32.61 20241210 3.47 N 048910 500 63 억 179855 N N 0 N 00 N
10 20250218 160519 57 100.00 KOSDAQ 유통 N N N N N 9150 10 2 0.11 174761010 19161 85.86 9140 9200 9030 11880 6400 9140 9120.48 1.43 0 96 9266 9202 9076 9012 8886 9235 9045 63 2740 500 6580 10 1 12578946 1151 18.52 1.10 12 0.15 494.00 8314.00 12070 20240220 -24.19 6900 20241210 32.61 9430 -2.97 20250117 7580 20.71 20250102 12070 -24.19 20240220 6900 32.61 20241210 3.52 N 048910 500 63 억 179932 N N 0 N 00 N
11 20250218 150519 57 100.00 KOSDAQ 유통 N N N N N 9140 0 3 0.00 164319080 18019 80.74 9140 9200 9030 11880 6400 9140 9119.21 1.43 0 311 9266 9202 9076 9012 8886 9235 9045 63 2740 500 6580 10 1 12578946 1150 18.50 1.10 12 0.14 494.00 8314.00 12070 20240220 -24.28 6900 20241210 32.46 9430 -3.08 20250117 7580 20.58 20250102 12070 -24.28 20240220 6900 32.46 20241210 3.52 N 048910 500 63 억 179932 N N 0 N 00 N
12 20250218 140519 57 100.00 KOSDAQ 유통 N N N N N 9100 -40 5 -0.44 157366440 17257 77.33 9140 9200 9030 11880 6400 9140 9118.99 1.43 0 234 9266 9202 9076 9012 8886 9235 9045 63 2740 500 6580 10 1 12578946 1145 18.42 1.09 12 0.14 494.00 8314.00 12070 20240220 -24.61 6900 20241210 31.88 9430 -3.50 20250117 7580 20.05 20250102 12070 -24.61 20240220 6900 31.88 20241210 3.52 N 048910 500 63 억 179932 N N 0 N 00 N