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
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
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
20250218,130518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9110,-30,5,-0.33,138469630,15179,68.02,9140,9200,9030,11880,6400,9140,9122.45,1.43,0,370,9266,9202,9076,9012,8886,9235,9045,63,2740,500,6580,10,1,12578946,1146,18.44,1.10,12,0.12,494.00,8314.00,12070,20240220,-24.52,6900,20241210,32.03,9430,-3.39,20250117,7580,20.18,20250102,12070,-24.52,20240220,6900,32.03,20241210,3.52,N,048910,500,63 억,,179932,N,N,0,N,00,N
20250218,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9120,-20,5,-0.22,111940960,12263,54.95,9140,9200,9030,11880,6400,9140,9128.35,1.43,0,730,9266,9202,9076,9012,8886,9235,9045,63,2740,500,6580,10,1,12578946,1147,18.46,1.10,12,0.10,494.00,8314.00,12070,20240220,-24.44,6900,20241210,32.17,9430,-3.29,20250117,7580,20.32,20250102,12070,-24.44,20240220,6900,32.17,20241210,3.52,N,048910,500,63 억,,179932,N,N,0,N,00,N
20250218,110518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9110,-30,5,-0.33,104350300,11431,51.22,9140,9200,9030,11880,6400,9140,9128.71,1.43,0,770,9266,9202,9076,9012,8886,9235,9045,63,2740,500,6580,10,1,12578946,1146,18.44,1.10,12,0.09,494.00,8314.00,12070,20240220,-24.52,6900,20241210,32.03,9430,-3.39,20250117,7580,20.18,20250102,12070,-24.52,20240220,6900,32.03,20241210,3.52,N,048910,500,63 억,,179932,N,N,0,N,00,N
20250218,100518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9100,-40,5,-0.44,79853970,8743,39.18,9140,9200,9030,11880,6400,9140,9133.47,1.43,0,-102,9266,9202,9076,9012,8886,9235,9045,63,2740,500,6580,10,1,12578946,1145,18.42,1.09,12,0.07,494.00,8314.00,12070,20240220,-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
20250218,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9030,-110,5,-1.20,1742690,191,0.86,9140,9140,9030,11880,6400,9140,9124.03,1.43,0,-59,9266,9202,9076,9012,8886,9235,9045,63,2740,500,6580,10,1,12578946,1136,18.28,1.09,12,0.00,494.00,8314.00,12070,20240220,-25.19,6900,20241210,30.87,9430,-4.24,20250117,7580,19.13,20250102,12070,-25.19,20240220,6900,30.87,20241210,3.52,N,048910,500,63 억,,179932,N,N,0,N,00,N
20250217,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9140,190,2,2.12,200690200,22078,78.36,8950,9140,8950,11630,6270,8950,9089.58,1.38,0,6534,9190,9070,8950,8830,8710,9070,8830,63,2680,500,6440,10,1,12578946,1150,18.50,1.10,12,0.18,494.00,8314.00,12070,20240220,-24.28,6900,20241210,32.46,9430,-3.08,20250117,7580,20.58,20250102,12070,-24.28,20240220,6900,32.46,20241210,3.51,N,048910,500,63 억,,173448,N,N,0,N,00,N
20250217,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9090,140,2,1.56,171713260,18903,67.09,8950,9140,8950,11630,6270,8950,9083.92,1.38,0,5630,9190,9070,8950,8830,8710,9070,8830,63,2680,500,6440,10,1,12578946,1143,18.40,1.09,12,0.15,494.00,8314.00,12070,20240220,-24.69,6900,20241210,31.74,9430,-3.61,20250117,7580,19.92,20250102,12070,-24.69,20240220,6900,31.74,20241210,3.51,N,048910,500,63 억,,173448,N,N,0,N,00,N
20250217,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9100,150,2,1.68,150561310,16580,58.84,8950,9140,8950,11630,6270,8950,9080.90,1.38,0,5052,9190,9070,8950,8830,8710,9070,8830,63,2680,500,6440,10,1,12578946,1145,18.42,1.09,12,0.13,494.00,8314.00,12070,20240220,-24.61,6900,20241210,31.88,9430,-3.50,20250117,7580,20.05,20250102,12070,-24.61,20240220,6900,31.88,20241210,3.51,N,048910,500,63 억,,173448,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 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
3 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
4 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
5 20250218 130518 57 100.00 KOSDAQ 유통 N N N N N 9110 -30 5 -0.33 138469630 15179 68.02 9140 9200 9030 11880 6400 9140 9122.45 1.43 0 370 9266 9202 9076 9012 8886 9235 9045 63 2740 500 6580 10 1 12578946 1146 18.44 1.10 12 0.12 494.00 8314.00 12070 20240220 -24.52 6900 20241210 32.03 9430 -3.39 20250117 7580 20.18 20250102 12070 -24.52 20240220 6900 32.03 20241210 3.52 N 048910 500 63 억 179932 N N 0 N 00 N
6 20250218 120519 57 100.00 KOSDAQ 유통 N N N N N 9120 -20 5 -0.22 111940960 12263 54.95 9140 9200 9030 11880 6400 9140 9128.35 1.43 0 730 9266 9202 9076 9012 8886 9235 9045 63 2740 500 6580 10 1 12578946 1147 18.46 1.10 12 0.10 494.00 8314.00 12070 20240220 -24.44 6900 20241210 32.17 9430 -3.29 20250117 7580 20.32 20250102 12070 -24.44 20240220 6900 32.17 20241210 3.52 N 048910 500 63 억 179932 N N 0 N 00 N
7 20250218 110518 57 100.00 KOSDAQ 유통 N N N N N 9110 -30 5 -0.33 104350300 11431 51.22 9140 9200 9030 11880 6400 9140 9128.71 1.43 0 770 9266 9202 9076 9012 8886 9235 9045 63 2740 500 6580 10 1 12578946 1146 18.44 1.10 12 0.09 494.00 8314.00 12070 20240220 -24.52 6900 20241210 32.03 9430 -3.39 20250117 7580 20.18 20250102 12070 -24.52 20240220 6900 32.03 20241210 3.52 N 048910 500 63 억 179932 N N 0 N 00 N
8 20250218 100518 57 100.00 KOSDAQ 유통 N N N N N 9100 -40 5 -0.44 79853970 8743 39.18 9140 9200 9030 11880 6400 9140 9133.47 1.43 0 -102 9266 9202 9076 9012 8886 9235 9045 63 2740 500 6580 10 1 12578946 1145 18.42 1.09 12 0.07 494.00 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
9 20250218 090519 57 100.00 KOSDAQ 유통 N N N N N 9030 -110 5 -1.20 1742690 191 0.86 9140 9140 9030 11880 6400 9140 9124.03 1.43 0 -59 9266 9202 9076 9012 8886 9235 9045 63 2740 500 6580 10 1 12578946 1136 18.28 1.09 12 0.00 494.00 8314.00 12070 20240220 -25.19 6900 20241210 30.87 9430 -4.24 20250117 7580 19.13 20250102 12070 -25.19 20240220 6900 30.87 20241210 3.52 N 048910 500 63 억 179932 N N 0 N 00 N
10 20250217 160518 57 100.00 KOSDAQ 유통 N N N N N 9140 190 2 2.12 200690200 22078 78.36 8950 9140 8950 11630 6270 8950 9089.58 1.38 0 6534 9190 9070 8950 8830 8710 9070 8830 63 2680 500 6440 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 3.51 N 048910 500 63 억 173448 N N 0 N 00 N
11 20250217 150517 57 100.00 KOSDAQ 유통 N N N N N 9090 140 2 1.56 171713260 18903 67.09 8950 9140 8950 11630 6270 8950 9083.92 1.38 0 5630 9190 9070 8950 8830 8710 9070 8830 63 2680 500 6440 10 1 12578946 1143 18.40 1.09 12 0.15 494.00 8314.00 12070 20240220 -24.69 6900 20241210 31.74 9430 -3.61 20250117 7580 19.92 20250102 12070 -24.69 20240220 6900 31.74 20241210 3.51 N 048910 500 63 억 173448 N N 0 N 00 N
12 20250217 140517 57 100.00 KOSDAQ 유통 N N N N N 9100 150 2 1.68 150561310 16580 58.84 8950 9140 8950 11630 6270 8950 9080.90 1.38 0 5052 9190 9070 8950 8830 8710 9070 8830 63 2680 500 6440 10 1 12578946 1145 18.42 1.09 12 0.13 494.00 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 3.51 N 048910 500 63 억 173448 N N 0 N 00 N