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
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
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
20250218,131007,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48750,600,2,1.25,48816625450,1022288,27.74,47000,49500,45750,62500,33750,48150,47752.10,1.67,0,-60325,57916,53032,47516,42632,37116,55475,45075,92,14350,500,0,50,1,18459573,8999,-42.80,16.52,12,5.54,-1139.00,2951.00,52400,20250217,-6.97,8280,20240624,488.77,52400,-6.97,20250217,13380,264.35,20250117,52400,-6.97,20250217,8280,488.77,20240624,0.33,N,226950,500,92 억,,308770,N,N,44,N,02,N
20250218,121010,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47300,-850,5,-1.77,44713137750,936914,25.42,47000,49500,45750,62500,33750,48150,47723.58,1.67,0,-59159,57916,53032,47516,42632,37116,55475,45075,92,14350,500,0,50,1,18459573,8731,-41.53,16.03,12,5.08,-1139.00,2951.00,52400,20250217,-9.73,8280,20240624,471.26,52400,-9.73,20250217,13380,253.51,20250117,52400,-9.73,20250217,8280,471.26,20240624,0.33,N,226950,500,92 억,,308770,N,N,44,N,02,N
20250218,111007,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47900,-250,5,-0.52,41678174900,873228,23.69,47000,49500,45750,62500,33750,48150,47728.58,1.67,0,-53653,57916,53032,47516,42632,37116,55475,45075,92,14350,500,0,50,1,18459573,8842,-42.05,16.23,12,4.73,-1139.00,2951.00,52400,20250217,-8.59,8280,20240624,478.50,52400,-8.59,20250217,13380,258.00,20250117,52400,-8.59,20250217,8280,478.50,20240624,0.33,N,226950,500,92 억,,308770,N,N,44,N,02,N
20250218,101007,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47950,-200,5,-0.42,34869816150,730261,19.81,47000,49500,45750,62500,33750,48150,47749.48,1.67,0,-42493,57916,53032,47516,42632,37116,55475,45075,92,14350,500,0,50,1,18459573,8851,-42.10,16.25,12,3.96,-1139.00,2951.00,52400,20250217,-8.49,8280,20240624,479.11,52400,-8.49,20250217,13380,258.37,20250117,52400,-8.49,20250217,8280,479.11,20240624,0.33,N,226950,500,92 억,,308770,N,N,44,N,02,N
20250218,091010,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46800,-1350,5,-2.80,11107023450,238039,6.46,47000,47750,45750,62500,33750,48150,46656.90,1.67,0,-2693,57916,53032,47516,42632,37116,55475,45075,92,14350,500,0,50,1,18459573,8639,-41.09,15.86,12,1.29,-1139.00,2951.00,52400,20250217,-10.69,8280,20240624,465.22,52400,-10.69,20250217,13380,249.78,20250117,52400,-10.69,20250217,8280,465.22,20240624,0.33,N,226950,500,92 억,,308770,N,N,44,N,02,N
20250217,161007,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,48150,6050,2,14.37,169988699750,3628477,241.19,43500,52400,42000,54700,29500,42100,46847.65,1.22,0,88311,46433,44266,42383,40216,38333,43325,39275,92,12600,500,0,50,1,18459573,8888,-42.27,16.32,12,19.66,-1139.00,2951.00,52400,20250217,-8.11,8280,20240624,481.52,52400,-8.11,20250217,13380,259.87,20250117,52400,-8.11,20250217,8280,481.52,20240624,0.33,N,226950,500,92 억,,224308,N,N,44,N,02,N
20250217,151006,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,50100,8000,2,19.00,153767539250,3295563,219.06,43500,52400,42000,54700,29500,42100,46658.96,1.22,0,40866,46433,44266,42383,40216,38333,43325,39275,92,12600,500,0,100,1,18459573,9248,-43.99,16.98,12,17.85,-1139.00,2951.00,52400,20250217,-4.39,8280,20240624,505.07,52400,-4.39,20250217,13380,274.44,20250117,52400,-4.39,20250217,8280,505.07,20240624,0.33,N,226950,500,92 억,,224308,N,N,65,N,02,N
20250217,141003,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43450,1350,2,3.21,46830546250,1081826,71.91,43500,44500,42000,54700,29500,42100,43288.43,1.22,0,15879,46433,44266,42383,40216,38333,43325,39275,92,12600,500,0,50,1,18459573,8021,-38.15,14.72,12,5.86,-1139.00,2951.00,46950,20250213,-7.45,8280,20240624,424.76,46950,-7.45,20250213,13380,224.74,20250117,46950,-7.45,20250213,8280,424.76,20240624,0.33,N,226950,500,92 억,,224308,N,N,65,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 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
3 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
4 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
5 20250218 131007 53 100.00 KOSDAQ 일반서비스 N N N N N 48750 600 2 1.25 48816625450 1022288 27.74 47000 49500 45750 62500 33750 48150 47752.10 1.67 0 -60325 57916 53032 47516 42632 37116 55475 45075 92 14350 500 0 50 1 18459573 8999 -42.80 16.52 12 5.54 -1139.00 2951.00 52400 20250217 -6.97 8280 20240624 488.77 52400 -6.97 20250217 13380 264.35 20250117 52400 -6.97 20250217 8280 488.77 20240624 0.33 N 226950 500 92 억 308770 N N 44 N 02 N
6 20250218 121010 53 100.00 KOSDAQ 일반서비스 N N N N N 47300 -850 5 -1.77 44713137750 936914 25.42 47000 49500 45750 62500 33750 48150 47723.58 1.67 0 -59159 57916 53032 47516 42632 37116 55475 45075 92 14350 500 0 50 1 18459573 8731 -41.53 16.03 12 5.08 -1139.00 2951.00 52400 20250217 -9.73 8280 20240624 471.26 52400 -9.73 20250217 13380 253.51 20250117 52400 -9.73 20250217 8280 471.26 20240624 0.33 N 226950 500 92 억 308770 N N 44 N 02 N
7 20250218 111007 53 100.00 KOSDAQ 일반서비스 N N N N N 47900 -250 5 -0.52 41678174900 873228 23.69 47000 49500 45750 62500 33750 48150 47728.58 1.67 0 -53653 57916 53032 47516 42632 37116 55475 45075 92 14350 500 0 50 1 18459573 8842 -42.05 16.23 12 4.73 -1139.00 2951.00 52400 20250217 -8.59 8280 20240624 478.50 52400 -8.59 20250217 13380 258.00 20250117 52400 -8.59 20250217 8280 478.50 20240624 0.33 N 226950 500 92 억 308770 N N 44 N 02 N
8 20250218 101007 53 100.00 KOSDAQ 일반서비스 N N N N N 47950 -200 5 -0.42 34869816150 730261 19.81 47000 49500 45750 62500 33750 48150 47749.48 1.67 0 -42493 57916 53032 47516 42632 37116 55475 45075 92 14350 500 0 50 1 18459573 8851 -42.10 16.25 12 3.96 -1139.00 2951.00 52400 20250217 -8.49 8280 20240624 479.11 52400 -8.49 20250217 13380 258.37 20250117 52400 -8.49 20250217 8280 479.11 20240624 0.33 N 226950 500 92 억 308770 N N 44 N 02 N
9 20250218 091010 53 100.00 KOSDAQ 일반서비스 N N N N N 46800 -1350 5 -2.80 11107023450 238039 6.46 47000 47750 45750 62500 33750 48150 46656.90 1.67 0 -2693 57916 53032 47516 42632 37116 55475 45075 92 14350 500 0 50 1 18459573 8639 -41.09 15.86 12 1.29 -1139.00 2951.00 52400 20250217 -10.69 8280 20240624 465.22 52400 -10.69 20250217 13380 249.78 20250117 52400 -10.69 20250217 8280 465.22 20240624 0.33 N 226950 500 92 억 308770 N N 44 N 02 N
10 20250217 161007 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 48150 6050 2 14.37 169988699750 3628477 241.19 43500 52400 42000 54700 29500 42100 46847.65 1.22 0 88311 46433 44266 42383 40216 38333 43325 39275 92 12600 500 0 50 1 18459573 8888 -42.27 16.32 12 19.66 -1139.00 2951.00 52400 20250217 -8.11 8280 20240624 481.52 52400 -8.11 20250217 13380 259.87 20250117 52400 -8.11 20250217 8280 481.52 20240624 0.33 N 226950 500 92 억 224308 N N 44 N 02 N
11 20250217 151006 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 50100 8000 2 19.00 153767539250 3295563 219.06 43500 52400 42000 54700 29500 42100 46658.96 1.22 0 40866 46433 44266 42383 40216 38333 43325 39275 92 12600 500 0 100 1 18459573 9248 -43.99 16.98 12 17.85 -1139.00 2951.00 52400 20250217 -4.39 8280 20240624 505.07 52400 -4.39 20250217 13380 274.44 20250117 52400 -4.39 20250217 8280 505.07 20240624 0.33 N 226950 500 92 억 224308 N N 65 N 02 N
12 20250217 141003 53 100.00 KOSDAQ 일반서비스 N N N N N 43450 1350 2 3.21 46830546250 1081826 71.91 43500 44500 42000 54700 29500 42100 43288.43 1.22 0 15879 46433 44266 42383 40216 38333 43325 39275 92 12600 500 0 50 1 18459573 8021 -38.15 14.72 12 5.86 -1139.00 2951.00 46950 20250213 -7.45 8280 20240624 424.76 46950 -7.45 20250213 13380 224.74 20250117 46950 -7.45 20250213 8280 424.76 20240624 0.33 N 226950 500 92 억 224308 N N 65 N 02 N