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
226950/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
20250219,161010,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45000,-3300,5,-6.83,59883007200,1324194,89.39,47000,47350,43300,62700,33850,48300,45219.91,1.30,0,-24132,51733,50016,47883,46166,44033,50875,47025,92,14400,500,0,50,1,18459573,8307,-39.51,15.25,12,7.17,-1139.00,2951.00,52400,20250217,-14.12,8280,20240624,443.48,52400,-14.12,20250217,13380,236.32,20250117,52400,-14.12,20250217,8280,443.48,20240624,0.33,N,226950,500,92 억,,239614,N,N,18,N,02,N
20250219,151013,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45100,-3200,5,-6.63,58004394150,1282361,86.57,47000,47350,43300,62700,33850,48300,45230.07,1.30,0,-23780,51733,50016,47883,46166,44033,50875,47025,92,14400,500,0,50,1,18459573,8325,-39.60,15.28,12,6.95,-1139.00,2951.00,52400,20250217,-13.93,8280,20240624,444.69,52400,-13.93,20250217,13380,237.07,20250117,52400,-13.93,20250217,8280,444.69,20240624,0.33,N,226950,500,92 억,,239614,N,N,878,N,02,N
20250219,141010,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45250,-3050,5,-6.31,47971618800,1061506,71.66,47000,47350,43300,62700,33850,48300,45189.07,1.30,0,-21708,51733,50016,47883,46166,44033,50875,47025,92,14400,500,0,50,1,18459573,8353,-39.73,15.33,12,5.75,-1139.00,2951.00,52400,20250217,-13.65,8280,20240624,446.50,52400,-13.65,20250217,13380,238.19,20250117,52400,-13.65,20250217,8280,446.50,20240624,0.33,N,226950,500,92 억,,239614,N,N,878,N,02,N
20250219,131011,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45350,-2950,5,-6.11,42737097550,945502,63.83,47000,47350,43300,62700,33850,48300,45197.10,1.30,0,-21896,51733,50016,47883,46166,44033,50875,47025,92,14400,500,0,50,1,18459573,8371,-39.82,15.37,12,5.12,-1139.00,2951.00,52400,20250217,-13.45,8280,20240624,447.71,52400,-13.45,20250217,13380,238.94,20250117,52400,-13.45,20250217,8280,447.71,20240624,0.33,N,226950,500,92 억,,239614,N,N,878,N,02,N
20250219,121010,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45500,-2800,5,-5.80,39923451800,883654,59.65,47000,47350,43300,62700,33850,48300,45176.37,1.30,0,-21663,51733,50016,47883,46166,44033,50875,47025,92,14400,500,0,50,1,18459573,8399,-39.95,15.42,12,4.79,-1139.00,2951.00,52400,20250217,-13.17,8280,20240624,449.52,52400,-13.17,20250217,13380,240.06,20250117,52400,-13.17,20250217,8280,449.52,20240624,0.33,N,226950,500,92 억,,239614,N,N,878,N,02,N
20250219,111011,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45750,-2550,5,-5.28,36959375150,818303,55.24,47000,47350,43300,62700,33850,48300,45161.99,1.30,0,-23318,51733,50016,47883,46166,44033,50875,47025,92,14400,500,0,50,1,18459573,8445,-40.17,15.50,12,4.43,-1139.00,2951.00,52400,20250217,-12.69,8280,20240624,452.54,52400,-12.69,20250217,13380,241.93,20250117,52400,-12.69,20250217,8280,452.54,20240624,0.33,N,226950,500,92 억,,239614,N,N,878,N,02,N
20250219,101012,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45000,-3300,5,-6.83,29899064950,660298,44.58,47000,47350,43300,62700,33850,48300,45276.53,1.30,0,-23663,51733,50016,47883,46166,44033,50875,47025,92,14400,500,0,50,1,18459573,8307,-39.51,15.25,12,3.58,-1139.00,2951.00,52400,20250217,-14.12,8280,20240624,443.48,52400,-14.12,20250217,13380,236.32,20250117,52400,-14.12,20250217,8280,443.48,20240624,0.33,N,226950,500,92 억,,239614,N,N,878,N,02,N
20250219,091012,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46550,-1750,5,-3.62,5133307900,109853,7.42,47000,47350,46050,62700,33850,48300,46714.24,1.30,0,-3923,51733,50016,47883,46166,44033,50875,47025,92,14400,500,0,50,1,18459573,8593,-40.87,15.77,12,0.60,-1139.00,2951.00,52400,20250217,-11.16,8280,20240624,462.20,52400,-11.16,20250217,13380,247.91,20250117,52400,-11.16,20250217,8280,462.20,20240624,0.33,N,226950,500,92 억,,239614,N,N,878,N,02,N
20250218,161007,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48300,150,2,0.31,70260517750,1463591,39.71,47000,49600,45750,62500,33750,48150,48005.37,1.67,0,-69978,57916,53032,47516,42632,37116,55475,45075,92,14350,500,0,50,1,18459573,8916,-42.41,16.37,12,7.93,-1139.00,2951.00,52400,20250217,-7.82,8280,20240624,483.33,52400,-7.82,20250217,13380,260.99,20250117,52400,-7.82,20250217,8280,483.33,20240624,0.33,N,226950,500,92 억,,308770,N,N,878,N,02,N
20250218,151009,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48250,100,2,0.21,68162470000,1420174,38.53,47000,49600,45750,62500,33750,48150,47995.80,1.67,0,-67848,57916,53032,47516,42632,37116,55475,45075,92,14350,500,0,50,1,18459573,8907,-42.36,16.35,12,7.69,-1139.00,2951.00,52400,20250217,-7.92,8280,20240624,482.73,52400,-7.92,20250217,13380,260.61,20250117,52400,-7.92,20250217,8280,482.73,20240624,0.33,N,226950,500,92 억,,308770,N,N,44,N,02,N
20250218,141010,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48100,-50,5,-0.10,55140559100,1153415,31.30,47000,49500,45750,62500,33750,48150,47806.18,1.67,0,-69598,57916,53032,47516,42632,37116,55475,45075,92,14350,500,0,50,1,18459573,8879,-42.23,16.30,12,6.25,-1139.00,2951.00,52400,20250217,-8.21,8280,20240624,480.92,52400,-8.21,20250217,13380,259.49,20250117,52400,-8.21,20250217,8280,480.92,20240624,0.33,N,226950,500,92 억,,308770,N,N,44,N,02,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 161010 53 100.00 KOSDAQ 일반서비스 N N N N N 45000 -3300 5 -6.83 59883007200 1324194 89.39 47000 47350 43300 62700 33850 48300 45219.91 1.30 0 -24132 51733 50016 47883 46166 44033 50875 47025 92 14400 500 0 50 1 18459573 8307 -39.51 15.25 12 7.17 -1139.00 2951.00 52400 20250217 -14.12 8280 20240624 443.48 52400 -14.12 20250217 13380 236.32 20250117 52400 -14.12 20250217 8280 443.48 20240624 0.33 N 226950 500 92 억 239614 N N 18 N 02 N
3 20250219 151013 53 100.00 KOSDAQ 일반서비스 N N N N N 45100 -3200 5 -6.63 58004394150 1282361 86.57 47000 47350 43300 62700 33850 48300 45230.07 1.30 0 -23780 51733 50016 47883 46166 44033 50875 47025 92 14400 500 0 50 1 18459573 8325 -39.60 15.28 12 6.95 -1139.00 2951.00 52400 20250217 -13.93 8280 20240624 444.69 52400 -13.93 20250217 13380 237.07 20250117 52400 -13.93 20250217 8280 444.69 20240624 0.33 N 226950 500 92 억 239614 N N 878 N 02 N
4 20250219 141010 53 100.00 KOSDAQ 일반서비스 N N N N N 45250 -3050 5 -6.31 47971618800 1061506 71.66 47000 47350 43300 62700 33850 48300 45189.07 1.30 0 -21708 51733 50016 47883 46166 44033 50875 47025 92 14400 500 0 50 1 18459573 8353 -39.73 15.33 12 5.75 -1139.00 2951.00 52400 20250217 -13.65 8280 20240624 446.50 52400 -13.65 20250217 13380 238.19 20250117 52400 -13.65 20250217 8280 446.50 20240624 0.33 N 226950 500 92 억 239614 N N 878 N 02 N
5 20250219 131011 53 100.00 KOSDAQ 일반서비스 N N N N N 45350 -2950 5 -6.11 42737097550 945502 63.83 47000 47350 43300 62700 33850 48300 45197.10 1.30 0 -21896 51733 50016 47883 46166 44033 50875 47025 92 14400 500 0 50 1 18459573 8371 -39.82 15.37 12 5.12 -1139.00 2951.00 52400 20250217 -13.45 8280 20240624 447.71 52400 -13.45 20250217 13380 238.94 20250117 52400 -13.45 20250217 8280 447.71 20240624 0.33 N 226950 500 92 억 239614 N N 878 N 02 N
6 20250219 121010 53 100.00 KOSDAQ 일반서비스 N N N N N 45500 -2800 5 -5.80 39923451800 883654 59.65 47000 47350 43300 62700 33850 48300 45176.37 1.30 0 -21663 51733 50016 47883 46166 44033 50875 47025 92 14400 500 0 50 1 18459573 8399 -39.95 15.42 12 4.79 -1139.00 2951.00 52400 20250217 -13.17 8280 20240624 449.52 52400 -13.17 20250217 13380 240.06 20250117 52400 -13.17 20250217 8280 449.52 20240624 0.33 N 226950 500 92 억 239614 N N 878 N 02 N
7 20250219 111011 53 100.00 KOSDAQ 일반서비스 N N N N N 45750 -2550 5 -5.28 36959375150 818303 55.24 47000 47350 43300 62700 33850 48300 45161.99 1.30 0 -23318 51733 50016 47883 46166 44033 50875 47025 92 14400 500 0 50 1 18459573 8445 -40.17 15.50 12 4.43 -1139.00 2951.00 52400 20250217 -12.69 8280 20240624 452.54 52400 -12.69 20250217 13380 241.93 20250117 52400 -12.69 20250217 8280 452.54 20240624 0.33 N 226950 500 92 억 239614 N N 878 N 02 N
8 20250219 101012 53 100.00 KOSDAQ 일반서비스 N N N N N 45000 -3300 5 -6.83 29899064950 660298 44.58 47000 47350 43300 62700 33850 48300 45276.53 1.30 0 -23663 51733 50016 47883 46166 44033 50875 47025 92 14400 500 0 50 1 18459573 8307 -39.51 15.25 12 3.58 -1139.00 2951.00 52400 20250217 -14.12 8280 20240624 443.48 52400 -14.12 20250217 13380 236.32 20250117 52400 -14.12 20250217 8280 443.48 20240624 0.33 N 226950 500 92 억 239614 N N 878 N 02 N
9 20250219 091012 53 100.00 KOSDAQ 일반서비스 N N N N N 46550 -1750 5 -3.62 5133307900 109853 7.42 47000 47350 46050 62700 33850 48300 46714.24 1.30 0 -3923 51733 50016 47883 46166 44033 50875 47025 92 14400 500 0 50 1 18459573 8593 -40.87 15.77 12 0.60 -1139.00 2951.00 52400 20250217 -11.16 8280 20240624 462.20 52400 -11.16 20250217 13380 247.91 20250117 52400 -11.16 20250217 8280 462.20 20240624 0.33 N 226950 500 92 억 239614 N N 878 N 02 N
10 20250218 161007 53 100.00 KOSDAQ 일반서비스 N N N N N 48300 150 2 0.31 70260517750 1463591 39.71 47000 49600 45750 62500 33750 48150 48005.37 1.67 0 -69978 57916 53032 47516 42632 37116 55475 45075 92 14350 500 0 50 1 18459573 8916 -42.41 16.37 12 7.93 -1139.00 2951.00 52400 20250217 -7.82 8280 20240624 483.33 52400 -7.82 20250217 13380 260.99 20250117 52400 -7.82 20250217 8280 483.33 20240624 0.33 N 226950 500 92 억 308770 N N 878 N 02 N
11 20250218 151009 53 100.00 KOSDAQ 일반서비스 N N N N N 48250 100 2 0.21 68162470000 1420174 38.53 47000 49600 45750 62500 33750 48150 47995.80 1.67 0 -67848 57916 53032 47516 42632 37116 55475 45075 92 14350 500 0 50 1 18459573 8907 -42.36 16.35 12 7.69 -1139.00 2951.00 52400 20250217 -7.92 8280 20240624 482.73 52400 -7.92 20250217 13380 260.61 20250117 52400 -7.92 20250217 8280 482.73 20240624 0.33 N 226950 500 92 억 308770 N N 44 N 02 N
12 20250218 141010 53 100.00 KOSDAQ 일반서비스 N N N N N 48100 -50 5 -0.10 55140559100 1153415 31.30 47000 49500 45750 62500 33750 48150 47806.18 1.67 0 -69598 57916 53032 47516 42632 37116 55475 45075 92 14350 500 0 50 1 18459573 8879 -42.23 16.30 12 6.25 -1139.00 2951.00 52400 20250217 -8.21 8280 20240624 480.92 52400 -8.21 20250217 13380 259.49 20250117 52400 -8.21 20250217 8280 480.92 20240624 0.33 N 226950 500 92 억 308770 N N 44 N 02 N