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
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
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
20250218,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,15,2,0.46,27387370,8283,55.82,3325,3325,3285,4270,2300,3285,3306.46,1.19,0,724,3328,3306,3278,3256,3228,3317,3267,50,985,500,2100,5,1,10000000,330,-15.07,0.46,12,0.08,-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
20250218,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,20,2,0.61,25624495,7749,52.22,3325,3325,3285,4270,2300,3285,3306.81,1.19,0,533,3328,3306,3278,3256,3228,3317,3267,50,985,500,2100,5,1,10000000,331,-15.09,0.46,12,0.08,-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
20250218,110517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,15,2,0.46,19271435,5829,39.28,3325,3325,3285,4270,2300,3285,3306.13,1.19,0,228,3328,3306,3278,3256,3228,3317,3267,50,985,500,2100,5,1,10000000,330,-15.07,0.46,12,0.06,-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
20250218,100517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3315,30,2,0.91,6740245,2038,13.74,3325,3325,3285,4270,2300,3285,3307.28,1.19,0,-67,3328,3306,3278,3256,3228,3317,3267,50,985,500,2100,5,1,10000000,332,-15.14,0.46,12,0.02,-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
20250218,090518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3325,40,2,1.22,69825,21,0.14,3325,3325,3325,4270,2300,3285,3325.00,1.19,0,0,3328,3306,3278,3256,3228,3317,3267,50,985,500,2100,5,1,10000000,333,-15.18,0.46,12,0.00,-219.00,7243.00,5980,20240604,-44.40,3000,20241209,10.83,3470,-4.18,20250213,3115,6.74,20250102,5980,-44.40,20240604,3000,10.83,20241209,1.52,N,048470,500,50 억,,119458,N,N,0,N,00,N
20250217,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,20,2,0.61,48516690,14838,91.58,3265,3300,3250,4240,2290,3265,3269.76,1.19,0,349,3395,3330,3285,3220,3175,3307,3197,50,975,500,2080,5,1,10000000,329,-15.00,0.45,12,0.15,-219.00,7243.00,5980,20240604,-45.07,3000,20241209,9.50,3470,-5.33,20250213,3115,5.46,20250102,5980,-45.07,20240604,3000,9.50,20241209,1.51,N,048470,500,50 억,,118633,N,N,0,N,00,N
20250217,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3290,25,2,0.77,43184680,13216,81.57,3265,3300,3250,4240,2290,3265,3267.61,1.19,0,537,3395,3330,3285,3220,3175,3307,3197,50,975,500,2080,5,1,10000000,329,-15.02,0.45,12,0.13,-219.00,7243.00,5980,20240604,-44.98,3000,20241209,9.67,3470,-5.19,20250213,3115,5.62,20250102,5980,-44.98,20240604,3000,9.67,20241209,1.51,N,048470,500,50 억,,118633,N,N,0,N,00,N
20250217,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,20,2,0.61,33153385,10167,62.75,3265,3295,3250,4240,2290,3265,3260.88,1.19,0,247,3395,3330,3285,3220,3175,3307,3197,50,975,500,2080,5,1,10000000,329,-15.00,0.45,12,0.10,-219.00,7243.00,5980,20240604,-45.07,3000,20241209,9.50,3470,-5.33,20250213,3115,5.46,20250102,5980,-45.07,20240604,3000,9.50,20241209,1.51,N,048470,500,50 억,,118633,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 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
3 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
4 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
5 20250218 130517 57 100.00 KOSDAQ 유통 N N N N N 3300 15 2 0.46 27387370 8283 55.82 3325 3325 3285 4270 2300 3285 3306.46 1.19 0 724 3328 3306 3278 3256 3228 3317 3267 50 985 500 2100 5 1 10000000 330 -15.07 0.46 12 0.08 -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
6 20250218 120517 57 100.00 KOSDAQ 유통 N N N N N 3305 20 2 0.61 25624495 7749 52.22 3325 3325 3285 4270 2300 3285 3306.81 1.19 0 533 3328 3306 3278 3256 3228 3317 3267 50 985 500 2100 5 1 10000000 331 -15.09 0.46 12 0.08 -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
7 20250218 110517 57 100.00 KOSDAQ 유통 N N N N N 3300 15 2 0.46 19271435 5829 39.28 3325 3325 3285 4270 2300 3285 3306.13 1.19 0 228 3328 3306 3278 3256 3228 3317 3267 50 985 500 2100 5 1 10000000 330 -15.07 0.46 12 0.06 -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
8 20250218 100517 57 100.00 KOSDAQ 유통 N N N N N 3315 30 2 0.91 6740245 2038 13.74 3325 3325 3285 4270 2300 3285 3307.28 1.19 0 -67 3328 3306 3278 3256 3228 3317 3267 50 985 500 2100 5 1 10000000 332 -15.14 0.46 12 0.02 -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
9 20250218 090518 57 100.00 KOSDAQ 유통 N N N N N 3325 40 2 1.22 69825 21 0.14 3325 3325 3325 4270 2300 3285 3325.00 1.19 0 0 3328 3306 3278 3256 3228 3317 3267 50 985 500 2100 5 1 10000000 333 -15.18 0.46 12 0.00 -219.00 7243.00 5980 20240604 -44.40 3000 20241209 10.83 3470 -4.18 20250213 3115 6.74 20250102 5980 -44.40 20240604 3000 10.83 20241209 1.52 N 048470 500 50 억 119458 N N 0 N 00 N
10 20250217 160516 57 100.00 KOSDAQ 유통 N N N N N 3285 20 2 0.61 48516690 14838 91.58 3265 3300 3250 4240 2290 3265 3269.76 1.19 0 349 3395 3330 3285 3220 3175 3307 3197 50 975 500 2080 5 1 10000000 329 -15.00 0.45 12 0.15 -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 1.51 N 048470 500 50 억 118633 N N 0 N 00 N
11 20250217 150515 57 100.00 KOSDAQ 유통 N N N N N 3290 25 2 0.77 43184680 13216 81.57 3265 3300 3250 4240 2290 3265 3267.61 1.19 0 537 3395 3330 3285 3220 3175 3307 3197 50 975 500 2080 5 1 10000000 329 -15.02 0.45 12 0.13 -219.00 7243.00 5980 20240604 -44.98 3000 20241209 9.67 3470 -5.19 20250213 3115 5.62 20250102 5980 -44.98 20240604 3000 9.67 20241209 1.51 N 048470 500 50 억 118633 N N 0 N 00 N
12 20250217 140516 57 100.00 KOSDAQ 유통 N N N N N 3285 20 2 0.61 33153385 10167 62.75 3265 3295 3250 4240 2290 3265 3260.88 1.19 0 247 3395 3330 3285 3220 3175 3307 3197 50 975 500 2080 5 1 10000000 329 -15.00 0.45 12 0.10 -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 1.51 N 048470 500 50 억 118633 N N 0 N 00 N