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
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
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
20250218,130517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1402,3,2,0.21,138445588,99036,36.33,1399,1412,1393,1818,980,1399,1397.93,1.90,0,2353,1447,1422,1409,1384,1371,1416,1378,484,419,500,1030,1,1,96714620,1356,-13.75,1.37,12,0.10,-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
20250218,120518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1404,5,2,0.36,131842582,94329,34.60,1399,1412,1393,1818,980,1399,1397.69,1.90,0,2353,1447,1422,1409,1384,1371,1416,1378,484,419,500,1030,1,1,96714620,1358,-13.76,1.37,12,0.10,-102.00,1025.00,2400,20240510,-41.50,1339,20241210,4.85,1528,-8.12,20250113,1341,4.70,20250203,2400,-41.50,20240510,1339,4.85,20241210,2.15,N,048550,500,483 억,,1841380,N,N,25852,N,00,N
20250218,110517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1400,1,2,0.07,121982301,87293,32.02,1399,1412,1393,1818,980,1399,1397.39,1.90,0,1976,1447,1422,1409,1384,1371,1416,1378,484,419,500,1030,1,1,96714620,1354,-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,-41.67,20240510,1339,4.56,20241210,2.15,N,048550,500,483 억,,1841380,N,N,25852,N,00,N
20250218,100517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1399,0,3,0.00,87741375,62786,23.03,1399,1412,1393,1818,980,1399,1397.47,1.90,0,3131,1447,1422,1409,1384,1371,1416,1378,484,419,500,1030,1,1,96714620,1353,-13.72,1.36,12,0.06,-102.00,1025.00,2400,20240510,-41.71,1339,20241210,4.48,1528,-8.44,20250113,1341,4.33,20250203,2400,-41.71,20240510,1339,4.48,20241210,2.15,N,048550,500,483 억,,1841380,N,N,25852,N,00,N
20250218,090518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1394,-5,5,-0.36,24633443,17638,6.47,1399,1412,1393,1818,980,1399,1396.61,1.90,0,-6789,1447,1422,1409,1384,1371,1416,1378,484,419,500,1030,1,1,96714620,1348,-13.67,1.36,12,0.02,-102.00,1025.00,2400,20240510,-41.92,1339,20241210,4.11,1528,-8.77,20250113,1341,3.95,20250203,2400,-41.92,20240510,1339,4.11,20241210,2.15,N,048550,500,483 억,,1841380,N,N,25852,N,00,N
20250217,160517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1399,-8,5,-0.57,382434869,271929,146.23,1407,1434,1396,1829,985,1407,1406.39,1.95,0,-59919,1443,1424,1415,1396,1387,1420,1392,484,422,500,1040,1,1,96714620,1353,-13.72,1.36,12,0.28,-102.00,1025.00,2400,20240510,-41.71,1339,20241210,4.48,1528,-8.44,20250113,1341,4.33,20250203,2400,-41.71,20240510,1339,4.48,20241210,2.14,N,048550,500,483 억,,1889061,N,N,25852,N,00,N
20250217,150516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1403,-4,5,-0.28,349718673,248553,133.66,1407,1434,1396,1829,985,1407,1407.02,1.95,0,-57606,1443,1424,1415,1396,1387,1420,1392,484,422,500,1040,1,1,96714620,1357,-13.75,1.37,12,0.26,-102.00,1025.00,2400,20240510,-41.54,1339,20241210,4.78,1528,-8.18,20250113,1341,4.62,20250203,2400,-41.54,20240510,1339,4.78,20241210,2.14,N,048550,500,483 억,,1889061,N,N,1104,N,00,N
20250217,140516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1407,0,3,0.00,324898032,230840,124.13,1407,1434,1396,1829,985,1407,1407.46,1.95,0,-56228,1443,1424,1415,1396,1387,1420,1392,484,422,500,1040,1,1,96714620,1361,-13.79,1.37,12,0.24,-102.00,1025.00,2400,20240510,-41.38,1339,20241210,5.08,1528,-7.92,20250113,1341,4.92,20250203,2400,-41.38,20240510,1339,5.08,20241210,2.14,N,048550,500,483 억,,1889061,N,N,1104,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 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
3 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
4 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
5 20250218 130517 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1402 3 2 0.21 138445588 99036 36.33 1399 1412 1393 1818 980 1399 1397.93 1.90 0 2353 1447 1422 1409 1384 1371 1416 1378 484 419 500 1030 1 1 96714620 1356 -13.75 1.37 12 0.10 -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
6 20250218 120518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1404 5 2 0.36 131842582 94329 34.60 1399 1412 1393 1818 980 1399 1397.69 1.90 0 2353 1447 1422 1409 1384 1371 1416 1378 484 419 500 1030 1 1 96714620 1358 -13.76 1.37 12 0.10 -102.00 1025.00 2400 20240510 -41.50 1339 20241210 4.85 1528 -8.12 20250113 1341 4.70 20250203 2400 -41.50 20240510 1339 4.85 20241210 2.15 N 048550 500 483 억 1841380 N N 25852 N 00 N
7 20250218 110517 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1400 1 2 0.07 121982301 87293 32.02 1399 1412 1393 1818 980 1399 1397.39 1.90 0 1976 1447 1422 1409 1384 1371 1416 1378 484 419 500 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 2.15 N 048550 500 483 억 1841380 N N 25852 N 00 N
8 20250218 100517 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1399 0 3 0.00 87741375 62786 23.03 1399 1412 1393 1818 980 1399 1397.47 1.90 0 3131 1447 1422 1409 1384 1371 1416 1378 484 419 500 1030 1 1 96714620 1353 -13.72 1.36 12 0.06 -102.00 1025.00 2400 20240510 -41.71 1339 20241210 4.48 1528 -8.44 20250113 1341 4.33 20250203 2400 -41.71 20240510 1339 4.48 20241210 2.15 N 048550 500 483 억 1841380 N N 25852 N 00 N
9 20250218 090518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1394 -5 5 -0.36 24633443 17638 6.47 1399 1412 1393 1818 980 1399 1396.61 1.90 0 -6789 1447 1422 1409 1384 1371 1416 1378 484 419 500 1030 1 1 96714620 1348 -13.67 1.36 12 0.02 -102.00 1025.00 2400 20240510 -41.92 1339 20241210 4.11 1528 -8.77 20250113 1341 3.95 20250203 2400 -41.92 20240510 1339 4.11 20241210 2.15 N 048550 500 483 억 1841380 N N 25852 N 00 N
10 20250217 160517 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1399 -8 5 -0.57 382434869 271929 146.23 1407 1434 1396 1829 985 1407 1406.39 1.95 0 -59919 1443 1424 1415 1396 1387 1420 1392 484 422 500 1040 1 1 96714620 1353 -13.72 1.36 12 0.28 -102.00 1025.00 2400 20240510 -41.71 1339 20241210 4.48 1528 -8.44 20250113 1341 4.33 20250203 2400 -41.71 20240510 1339 4.48 20241210 2.14 N 048550 500 483 억 1889061 N N 25852 N 00 N
11 20250217 150516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1403 -4 5 -0.28 349718673 248553 133.66 1407 1434 1396 1829 985 1407 1407.02 1.95 0 -57606 1443 1424 1415 1396 1387 1420 1392 484 422 500 1040 1 1 96714620 1357 -13.75 1.37 12 0.26 -102.00 1025.00 2400 20240510 -41.54 1339 20241210 4.78 1528 -8.18 20250113 1341 4.62 20250203 2400 -41.54 20240510 1339 4.78 20241210 2.14 N 048550 500 483 억 1889061 N N 1104 N 00 N
12 20250217 140516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1407 0 3 0.00 324898032 230840 124.13 1407 1434 1396 1829 985 1407 1407.46 1.95 0 -56228 1443 1424 1415 1396 1387 1420 1392 484 422 500 1040 1 1 96714620 1361 -13.79 1.37 12 0.24 -102.00 1025.00 2400 20240510 -41.38 1339 20241210 5.08 1528 -7.92 20250113 1341 4.92 20250203 2400 -41.38 20240510 1339 5.08 20241210 2.14 N 048550 500 483 억 1889061 N N 1104 N 00 N