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
330860/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
20250219,161149,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14230,240,2,1.72,1511926450,106726,117.75,13990,14350,13880,18180,9800,13990,14166.41,1.34,0,6326,14623,14306,14053,13736,13483,14180,13610,61,4190,500,8950,10,1,12184045,1734,-5.72,0.77,12,0.88,-2488.00,18528.00,46400,20240312,-69.33,8790,20241210,61.89,14670,-3.00,20250214,10330,37.75,20250102,46400,-69.33,20240312,8790,61.89,20241210,3.06,N,330860,500,60 억,,163655,N,N,0,N,00,N
20250219,151153,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14120,130,2,0.93,1409700860,99523,109.80,13990,14350,13880,18180,9800,13990,14164.57,1.34,0,5259,14623,14306,14053,13736,13483,14180,13610,61,4190,500,8950,10,1,12184045,1720,-5.68,0.76,12,0.82,-2488.00,18528.00,46400,20240312,-69.57,8790,20241210,60.64,14670,-3.75,20250214,10330,36.69,20250102,46400,-69.57,20240312,8790,60.64,20241210,3.06,N,330860,500,60 억,,163655,N,N,0,N,00,N
20250219,141148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14070,80,2,0.57,1276344880,90056,99.36,13990,14350,13880,18180,9800,13990,14172.79,1.34,0,1567,14623,14306,14053,13736,13483,14180,13610,61,4190,500,8950,10,1,12184045,1714,-5.66,0.76,12,0.74,-2488.00,18528.00,46400,20240312,-69.68,8790,20241210,60.07,14670,-4.09,20250214,10330,36.21,20250102,46400,-69.68,20240312,8790,60.07,20241210,3.06,N,330860,500,60 억,,163655,N,N,0,N,00,N
20250219,131150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14120,130,2,0.93,1169953010,82483,91.00,13990,14350,13880,18180,9800,13990,14184.17,1.34,0,702,14623,14306,14053,13736,13483,14180,13610,61,4190,500,8950,10,1,12184045,1720,-5.68,0.76,12,0.68,-2488.00,18528.00,46400,20240312,-69.57,8790,20241210,60.64,14670,-3.75,20250214,10330,36.69,20250102,46400,-69.57,20240312,8790,60.64,20241210,3.06,N,330860,500,60 억,,163655,N,N,0,N,00,N
20250219,121150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,210,2,1.50,1021052280,71938,79.37,13990,14350,13880,18180,9800,13990,14193.50,1.34,0,1786,14623,14306,14053,13736,13483,14180,13610,61,4190,500,8950,10,1,12184045,1730,-5.71,0.77,12,0.59,-2488.00,18528.00,46400,20240312,-69.40,8790,20241210,61.55,14670,-3.20,20250214,10330,37.46,20250102,46400,-69.40,20240312,8790,61.55,20241210,3.06,N,330860,500,60 억,,163655,N,N,0,N,00,N
20250219,111150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14120,130,2,0.93,891528820,62863,69.36,13990,14350,13880,18180,9800,13990,14182.09,1.34,0,3788,14623,14306,14053,13736,13483,14180,13610,61,4190,500,8950,10,1,12184045,1720,-5.68,0.76,12,0.52,-2488.00,18528.00,46400,20240312,-69.57,8790,20241210,60.64,14670,-3.75,20250214,10330,36.69,20250102,46400,-69.57,20240312,8790,60.64,20241210,3.06,N,330860,500,60 억,,163655,N,N,0,N,00,N
20250219,101151,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,210,2,1.50,730094250,51486,56.80,13990,14350,13880,18180,9800,13990,14180.44,1.34,0,5584,14623,14306,14053,13736,13483,14180,13610,61,4190,500,8950,10,1,12184045,1730,-5.71,0.77,12,0.42,-2488.00,18528.00,46400,20240312,-69.40,8790,20241210,61.55,14670,-3.20,20250214,10330,37.46,20250102,46400,-69.40,20240312,8790,61.55,20241210,3.06,N,330860,500,60 억,,163655,N,N,0,N,00,N
20250219,091152,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14290,300,2,2.14,280320340,19825,21.87,13990,14340,13880,18180,9800,13990,14139.74,1.34,0,7727,14623,14306,14053,13736,13483,14180,13610,61,4190,500,8950,10,1,12184045,1741,-5.74,0.77,12,0.16,-2488.00,18528.00,46400,20240312,-69.20,8790,20241210,62.57,14670,-2.59,20250214,10330,38.33,20250102,46400,-69.20,20240312,8790,62.57,20241210,3.06,N,330860,500,60 억,,163655,N,N,0,N,00,N
20250218,161145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13990,-240,5,-1.69,1248546880,89276,55.06,14350,14370,13800,18490,9970,14230,13985.22,1.46,0,-13882,14930,14580,14140,13790,13350,14755,13965,61,4260,500,9100,10,1,12184045,1705,-5.62,0.76,12,0.73,-2488.00,18528.00,46400,20240312,-69.85,8790,20241210,59.16,14670,-4.64,20250214,10330,35.43,20250102,46400,-69.85,20240312,8790,59.16,20241210,2.98,N,330860,500,60 억,,177530,N,N,0,N,00,N
20250218,151147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14000,-230,5,-1.62,1215587720,86919,53.60,14350,14370,13800,18490,9970,14230,13985.29,1.46,0,-12849,14930,14580,14140,13790,13350,14755,13965,61,4260,500,9100,10,1,12184045,1706,-5.63,0.76,12,0.71,-2488.00,18528.00,46400,20240312,-69.83,8790,20241210,59.27,14670,-4.57,20250214,10330,35.53,20250102,46400,-69.83,20240312,8790,59.27,20241210,2.98,N,330860,500,60 억,,177530,N,N,0,N,00,N
20250218,141148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13990,-240,5,-1.69,1102513710,78835,48.62,14350,14370,13800,18490,9970,14230,13985.08,1.46,0,-10205,14930,14580,14140,13790,13350,14755,13965,61,4260,500,9100,10,1,12184045,1705,-5.62,0.76,12,0.65,-2488.00,18528.00,46400,20240312,-69.85,8790,20241210,59.16,14670,-4.64,20250214,10330,35.43,20250102,46400,-69.85,20240312,8790,59.16,20241210,2.98,N,330860,500,60 억,,177530,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 20250219 161149 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14230 240 2 1.72 1511926450 106726 117.75 13990 14350 13880 18180 9800 13990 14166.41 1.34 0 6326 14623 14306 14053 13736 13483 14180 13610 61 4190 500 8950 10 1 12184045 1734 -5.72 0.77 12 0.88 -2488.00 18528.00 46400 20240312 -69.33 8790 20241210 61.89 14670 -3.00 20250214 10330 37.75 20250102 46400 -69.33 20240312 8790 61.89 20241210 3.06 N 330860 500 60 억 163655 N N 0 N 00 N
3 20250219 151153 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14120 130 2 0.93 1409700860 99523 109.80 13990 14350 13880 18180 9800 13990 14164.57 1.34 0 5259 14623 14306 14053 13736 13483 14180 13610 61 4190 500 8950 10 1 12184045 1720 -5.68 0.76 12 0.82 -2488.00 18528.00 46400 20240312 -69.57 8790 20241210 60.64 14670 -3.75 20250214 10330 36.69 20250102 46400 -69.57 20240312 8790 60.64 20241210 3.06 N 330860 500 60 억 163655 N N 0 N 00 N
4 20250219 141148 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14070 80 2 0.57 1276344880 90056 99.36 13990 14350 13880 18180 9800 13990 14172.79 1.34 0 1567 14623 14306 14053 13736 13483 14180 13610 61 4190 500 8950 10 1 12184045 1714 -5.66 0.76 12 0.74 -2488.00 18528.00 46400 20240312 -69.68 8790 20241210 60.07 14670 -4.09 20250214 10330 36.21 20250102 46400 -69.68 20240312 8790 60.07 20241210 3.06 N 330860 500 60 억 163655 N N 0 N 00 N
5 20250219 131150 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14120 130 2 0.93 1169953010 82483 91.00 13990 14350 13880 18180 9800 13990 14184.17 1.34 0 702 14623 14306 14053 13736 13483 14180 13610 61 4190 500 8950 10 1 12184045 1720 -5.68 0.76 12 0.68 -2488.00 18528.00 46400 20240312 -69.57 8790 20241210 60.64 14670 -3.75 20250214 10330 36.69 20250102 46400 -69.57 20240312 8790 60.64 20241210 3.06 N 330860 500 60 억 163655 N N 0 N 00 N
6 20250219 121150 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14200 210 2 1.50 1021052280 71938 79.37 13990 14350 13880 18180 9800 13990 14193.50 1.34 0 1786 14623 14306 14053 13736 13483 14180 13610 61 4190 500 8950 10 1 12184045 1730 -5.71 0.77 12 0.59 -2488.00 18528.00 46400 20240312 -69.40 8790 20241210 61.55 14670 -3.20 20250214 10330 37.46 20250102 46400 -69.40 20240312 8790 61.55 20241210 3.06 N 330860 500 60 억 163655 N N 0 N 00 N
7 20250219 111150 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14120 130 2 0.93 891528820 62863 69.36 13990 14350 13880 18180 9800 13990 14182.09 1.34 0 3788 14623 14306 14053 13736 13483 14180 13610 61 4190 500 8950 10 1 12184045 1720 -5.68 0.76 12 0.52 -2488.00 18528.00 46400 20240312 -69.57 8790 20241210 60.64 14670 -3.75 20250214 10330 36.69 20250102 46400 -69.57 20240312 8790 60.64 20241210 3.06 N 330860 500 60 억 163655 N N 0 N 00 N
8 20250219 101151 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14200 210 2 1.50 730094250 51486 56.80 13990 14350 13880 18180 9800 13990 14180.44 1.34 0 5584 14623 14306 14053 13736 13483 14180 13610 61 4190 500 8950 10 1 12184045 1730 -5.71 0.77 12 0.42 -2488.00 18528.00 46400 20240312 -69.40 8790 20241210 61.55 14670 -3.20 20250214 10330 37.46 20250102 46400 -69.40 20240312 8790 61.55 20241210 3.06 N 330860 500 60 억 163655 N N 0 N 00 N
9 20250219 091152 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14290 300 2 2.14 280320340 19825 21.87 13990 14340 13880 18180 9800 13990 14139.74 1.34 0 7727 14623 14306 14053 13736 13483 14180 13610 61 4190 500 8950 10 1 12184045 1741 -5.74 0.77 12 0.16 -2488.00 18528.00 46400 20240312 -69.20 8790 20241210 62.57 14670 -2.59 20250214 10330 38.33 20250102 46400 -69.20 20240312 8790 62.57 20241210 3.06 N 330860 500 60 억 163655 N N 0 N 00 N
10 20250218 161145 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13990 -240 5 -1.69 1248546880 89276 55.06 14350 14370 13800 18490 9970 14230 13985.22 1.46 0 -13882 14930 14580 14140 13790 13350 14755 13965 61 4260 500 9100 10 1 12184045 1705 -5.62 0.76 12 0.73 -2488.00 18528.00 46400 20240312 -69.85 8790 20241210 59.16 14670 -4.64 20250214 10330 35.43 20250102 46400 -69.85 20240312 8790 59.16 20241210 2.98 N 330860 500 60 억 177530 N N 0 N 00 N
11 20250218 151147 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14000 -230 5 -1.62 1215587720 86919 53.60 14350 14370 13800 18490 9970 14230 13985.29 1.46 0 -12849 14930 14580 14140 13790 13350 14755 13965 61 4260 500 9100 10 1 12184045 1706 -5.63 0.76 12 0.71 -2488.00 18528.00 46400 20240312 -69.83 8790 20241210 59.27 14670 -4.57 20250214 10330 35.53 20250102 46400 -69.83 20240312 8790 59.27 20241210 2.98 N 330860 500 60 억 177530 N N 0 N 00 N
12 20250218 141148 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13990 -240 5 -1.69 1102513710 78835 48.62 14350 14370 13800 18490 9970 14230 13985.08 1.46 0 -10205 14930 14580 14140 13790 13350 14755 13965 61 4260 500 9100 10 1 12184045 1705 -5.62 0.76 12 0.65 -2488.00 18528.00 46400 20240312 -69.85 8790 20241210 59.16 14670 -4.64 20250214 10330 35.43 20250102 46400 -69.85 20240312 8790 59.16 20241210 2.98 N 330860 500 60 억 177530 N N 0 N 00 N