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
046970/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
20250218,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,9,2,0.64,1194138941,846815,127.32,1410,1424,1390,1830,986,1408,1410.15,1.88,0,-97543,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,621,-10.50,1.32,12,1.93,-135.00,1072.00,1960,20250123,-27.70,980,20240805,44.59,1960,-27.70,20250123,1182,19.88,20250114,1960,-27.70,20250123,980,44.59,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250218,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,8,2,0.57,1104424733,783431,117.79,1410,1424,1390,1830,986,1408,1409.73,1.88,0,-83702,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,621,-10.49,1.32,12,1.79,-135.00,1072.00,1960,20250123,-27.76,980,20240805,44.49,1960,-27.76,20250123,1182,19.80,20250114,1960,-27.76,20250123,980,44.49,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250218,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,9,2,0.64,926904571,658328,98.98,1410,1424,1390,1830,986,1408,1407.97,1.88,0,-41029,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,621,-10.50,1.32,12,1.50,-135.00,1072.00,1960,20250123,-27.70,980,20240805,44.59,1960,-27.70,20250123,1182,19.88,20250114,1960,-27.70,20250123,980,44.59,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250218,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1414,6,2,0.43,793727032,564318,84.85,1410,1424,1390,1830,986,1408,1406.52,1.88,0,-54224,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,620,-10.47,1.32,12,1.29,-135.00,1072.00,1960,20250123,-27.86,980,20240805,44.29,1960,-27.86,20250123,1182,19.63,20250114,1960,-27.86,20250123,980,44.29,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250218,120513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1414,6,2,0.43,646166880,460211,69.19,1410,1423,1390,1830,986,1408,1404.07,1.88,0,-54993,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,620,-10.47,1.32,12,1.05,-135.00,1072.00,1960,20250123,-27.86,980,20240805,44.29,1960,-27.86,20250123,1182,19.63,20250114,1960,-27.86,20250123,980,44.29,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250218,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1404,-4,5,-0.28,560697289,399489,60.06,1410,1423,1390,1830,986,1408,1403.54,1.88,0,-77970,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,615,-10.40,1.31,12,0.91,-135.00,1072.00,1960,20250123,-28.37,980,20240805,43.27,1960,-28.37,20250123,1182,18.78,20250114,1960,-28.37,20250123,980,43.27,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250218,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,2,2,0.14,426728035,304250,45.75,1410,1423,1390,1830,986,1408,1402.56,1.88,0,-43331,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,618,-10.44,1.32,12,0.69,-135.00,1072.00,1960,20250123,-28.06,980,20240805,43.88,1960,-28.06,20250123,1182,19.29,20250114,1960,-28.06,20250123,980,43.88,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250218,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,-13,5,-0.92,62552094,44563,6.70,1410,1411,1392,1830,986,1408,1403.68,1.88,0,-26039,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,611,-10.33,1.30,12,0.10,-135.00,1072.00,1960,20250123,-28.83,980,20240805,42.35,1960,-28.83,20250123,1182,18.02,20250114,1960,-28.83,20250123,980,42.35,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250217,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1408,6,2,0.43,916758817,652837,71.44,1415,1415,1389,1822,982,1402,1404.24,1.73,0,63512,1436,1418,1408,1390,1380,1414,1386,219,420,500,1000,1,1,43824999,617,-10.43,1.31,12,1.49,-135.00,1072.00,1960,20250123,-28.16,980,20240805,43.67,1960,-28.16,20250123,1182,19.12,20250114,1960,-28.16,20250123,980,43.67,20240805,2.33,N,046970,500,219 억,,756474,N,N,0,N,00,N
20250217,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1406,4,2,0.29,860167370,612628,67.04,1415,1415,1389,1822,982,1402,1404.06,1.73,0,68023,1436,1418,1408,1390,1380,1414,1386,219,420,500,1000,1,1,43824999,616,-10.41,1.31,12,1.40,-135.00,1072.00,1960,20250123,-28.27,980,20240805,43.47,1960,-28.27,20250123,1182,18.95,20250114,1960,-28.27,20250123,980,43.47,20240805,2.33,N,046970,500,219 억,,756474,N,N,0,N,00,N
20250217,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1403,1,2,0.07,763967084,544181,59.55,1415,1415,1389,1822,982,1402,1403.88,1.73,0,63134,1436,1418,1408,1390,1380,1414,1386,219,420,500,1000,1,1,43824999,615,-10.39,1.31,12,1.24,-135.00,1072.00,1960,20250123,-28.42,980,20240805,43.16,1960,-28.42,20250123,1182,18.70,20250114,1960,-28.42,20250123,980,43.16,20240805,2.33,N,046970,500,219 억,,756474,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 160513 57 100.00 KOSDAQ 유통 N N N N N 1417 9 2 0.64 1194138941 846815 127.32 1410 1424 1390 1830 986 1408 1410.15 1.88 0 -97543 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 621 -10.50 1.32 12 1.93 -135.00 1072.00 1960 20250123 -27.70 980 20240805 44.59 1960 -27.70 20250123 1182 19.88 20250114 1960 -27.70 20250123 980 44.59 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
3 20250218 150514 57 100.00 KOSDAQ 유통 N N N N N 1416 8 2 0.57 1104424733 783431 117.79 1410 1424 1390 1830 986 1408 1409.73 1.88 0 -83702 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 621 -10.49 1.32 12 1.79 -135.00 1072.00 1960 20250123 -27.76 980 20240805 44.49 1960 -27.76 20250123 1182 19.80 20250114 1960 -27.76 20250123 980 44.49 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
4 20250218 140514 57 100.00 KOSDAQ 유통 N N N N N 1417 9 2 0.64 926904571 658328 98.98 1410 1424 1390 1830 986 1408 1407.97 1.88 0 -41029 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 621 -10.50 1.32 12 1.50 -135.00 1072.00 1960 20250123 -27.70 980 20240805 44.59 1960 -27.70 20250123 1182 19.88 20250114 1960 -27.70 20250123 980 44.59 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
5 20250218 130513 57 100.00 KOSDAQ 유통 N N N N N 1414 6 2 0.43 793727032 564318 84.85 1410 1424 1390 1830 986 1408 1406.52 1.88 0 -54224 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 620 -10.47 1.32 12 1.29 -135.00 1072.00 1960 20250123 -27.86 980 20240805 44.29 1960 -27.86 20250123 1182 19.63 20250114 1960 -27.86 20250123 980 44.29 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
6 20250218 120513 57 100.00 KOSDAQ 유통 N N N N N 1414 6 2 0.43 646166880 460211 69.19 1410 1423 1390 1830 986 1408 1404.07 1.88 0 -54993 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 620 -10.47 1.32 12 1.05 -135.00 1072.00 1960 20250123 -27.86 980 20240805 44.29 1960 -27.86 20250123 1182 19.63 20250114 1960 -27.86 20250123 980 44.29 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
7 20250218 110513 57 100.00 KOSDAQ 유통 N N N N N 1404 -4 5 -0.28 560697289 399489 60.06 1410 1423 1390 1830 986 1408 1403.54 1.88 0 -77970 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 615 -10.40 1.31 12 0.91 -135.00 1072.00 1960 20250123 -28.37 980 20240805 43.27 1960 -28.37 20250123 1182 18.78 20250114 1960 -28.37 20250123 980 43.27 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
8 20250218 100513 57 100.00 KOSDAQ 유통 N N N N N 1410 2 2 0.14 426728035 304250 45.75 1410 1423 1390 1830 986 1408 1402.56 1.88 0 -43331 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 618 -10.44 1.32 12 0.69 -135.00 1072.00 1960 20250123 -28.06 980 20240805 43.88 1960 -28.06 20250123 1182 19.29 20250114 1960 -28.06 20250123 980 43.88 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
9 20250218 090514 57 100.00 KOSDAQ 유통 N N N N N 1395 -13 5 -0.92 62552094 44563 6.70 1410 1411 1392 1830 986 1408 1403.68 1.88 0 -26039 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 611 -10.33 1.30 12 0.10 -135.00 1072.00 1960 20250123 -28.83 980 20240805 42.35 1960 -28.83 20250123 1182 18.02 20250114 1960 -28.83 20250123 980 42.35 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
10 20250217 160513 57 100.00 KOSDAQ 유통 N N N N N 1408 6 2 0.43 916758817 652837 71.44 1415 1415 1389 1822 982 1402 1404.24 1.73 0 63512 1436 1418 1408 1390 1380 1414 1386 219 420 500 1000 1 1 43824999 617 -10.43 1.31 12 1.49 -135.00 1072.00 1960 20250123 -28.16 980 20240805 43.67 1960 -28.16 20250123 1182 19.12 20250114 1960 -28.16 20250123 980 43.67 20240805 2.33 N 046970 500 219 억 756474 N N 0 N 00 N
11 20250217 150512 57 100.00 KOSDAQ 유통 N N N N N 1406 4 2 0.29 860167370 612628 67.04 1415 1415 1389 1822 982 1402 1404.06 1.73 0 68023 1436 1418 1408 1390 1380 1414 1386 219 420 500 1000 1 1 43824999 616 -10.41 1.31 12 1.40 -135.00 1072.00 1960 20250123 -28.27 980 20240805 43.47 1960 -28.27 20250123 1182 18.95 20250114 1960 -28.27 20250123 980 43.47 20240805 2.33 N 046970 500 219 억 756474 N N 0 N 00 N
12 20250217 140512 57 100.00 KOSDAQ 유통 N N N N N 1403 1 2 0.07 763967084 544181 59.55 1415 1415 1389 1822 982 1402 1403.88 1.73 0 63134 1436 1418 1408 1390 1380 1414 1386 219 420 500 1000 1 1 43824999 615 -10.39 1.31 12 1.24 -135.00 1072.00 1960 20250123 -28.42 980 20240805 43.16 1960 -28.42 20250123 1182 18.70 20250114 1960 -28.42 20250123 980 43.16 20240805 2.33 N 046970 500 219 억 756474 N N 0 N 00 N