ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
168330/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
20250221,160911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,-5,5,-0.37,32494297,24462,101.10,1336,1350,1320,1734,934,1334,1328.36,0.65,0,-8427,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,422,-9.63,1.14,12,0.08,-138.00,1164.00,2845,20240417,-53.29,1262,20241114,5.31,1578,-15.78,20250113,1305,1.84,20250217,2845,-53.29,20240417,1262,5.31,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N
20250221,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1323,-11,5,-0.82,26182413,19688,81.37,1336,1350,1323,1734,934,1334,1329.87,0.65,0,-6708,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,420,-9.59,1.14,12,0.06,-138.00,1164.00,2845,20240417,-53.50,1262,20241114,4.83,1578,-16.16,20250113,1305,1.38,20250217,2845,-53.50,20240417,1262,4.83,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N
20250221,140914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,1,2,0.07,11701210,8774,36.26,1336,1350,1324,1734,934,1334,1333.62,0.65,0,-3477,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,424,-9.67,1.15,12,0.03,-138.00,1164.00,2845,20240417,-53.08,1262,20241114,5.78,1578,-15.40,20250113,1305,2.30,20250217,2845,-53.08,20240417,1262,5.78,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N
20250221,130913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1333,-1,5,-0.07,10070100,7551,31.21,1336,1350,1324,1734,934,1334,1333.61,0.65,0,-3304,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,423,-9.66,1.15,12,0.02,-138.00,1164.00,2845,20240417,-53.15,1262,20241114,5.63,1578,-15.53,20250113,1305,2.15,20250217,2845,-53.15,20240417,1262,5.63,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N
20250221,120914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1328,-6,5,-0.45,6795847,5096,21.06,1336,1350,1324,1734,934,1334,1333.56,0.65,0,-2044,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,422,-9.62,1.14,12,0.02,-138.00,1164.00,2845,20240417,-53.32,1262,20241114,5.23,1578,-15.84,20250113,1305,1.76,20250217,2845,-53.32,20240417,1262,5.23,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N
20250221,110910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,-5,5,-0.37,6208669,4655,19.24,1336,1350,1324,1734,934,1334,1333.76,0.65,0,-1760,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,422,-9.63,1.14,12,0.01,-138.00,1164.00,2845,20240417,-53.29,1262,20241114,5.31,1578,-15.78,20250113,1305,1.84,20250217,2845,-53.29,20240417,1262,5.31,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N
20250221,100911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,-5,5,-0.37,5832056,4372,18.07,1336,1350,1324,1734,934,1334,1333.96,0.65,0,-1507,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,422,-9.63,1.14,12,0.01,-138.00,1164.00,2845,20240417,-53.29,1262,20241114,5.31,1578,-15.78,20250113,1305,1.84,20250217,2845,-53.29,20240417,1262,5.31,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N
20250221,090914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1347,13,2,0.97,233088,174,0.72,1336,1350,1324,1734,934,1334,1339.59,0.65,0,-110,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,428,-9.76,1.16,12,0.00,-138.00,1164.00,2845,20240417,-52.65,1262,20241114,6.74,1578,-14.64,20250113,1305,3.22,20250217,2845,-52.65,20240417,1262,6.74,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N
20250220,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1334,7,2,0.53,32294329,24195,109.01,1342,1353,1326,1725,929,1327,1334.75,0.66,0,-1609,1404,1365,1346,1307,1288,1356,1298,159,398,500,920,1,1,31754900,424,-9.67,1.15,12,0.08,-138.00,1164.00,2845,20240417,-53.11,1262,20241114,5.71,1578,-15.46,20250113,1305,2.22,20250217,2845,-53.11,20240417,1262,5.71,20241114,0.00,N,168330,500,158 억,,208862,N,N,0,N,00,N
20250220,150910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1330,3,2,0.23,32251746,24163,108.87,1342,1353,1326,1725,929,1327,1334.76,0.66,0,-1587,1404,1365,1346,1307,1288,1356,1298,159,398,500,920,1,1,31754900,422,-9.64,1.14,12,0.08,-138.00,1164.00,2845,20240417,-53.25,1262,20241114,5.39,1578,-15.72,20250113,1305,1.92,20250217,2845,-53.25,20240417,1262,5.39,20241114,0.00,N,168330,500,158 억,,208862,N,N,0,N,00,N
20250220,140910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1332,5,2,0.38,19887190,14894,67.11,1342,1353,1326,1725,929,1327,1335.25,0.66,0,-1474,1404,1365,1346,1307,1288,1356,1298,159,398,500,920,1,1,31754900,423,-9.65,1.14,12,0.05,-138.00,1164.00,2845,20240417,-53.18,1262,20241114,5.55,1578,-15.59,20250113,1305,2.07,20250217,2845,-53.18,20240417,1262,5.55,20241114,0.00,N,168330,500,158 억,,208862,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 20250221 160911 57 100.00 KOSDAQ 일반서비스 N N N N N 1329 -5 5 -0.37 32494297 24462 101.10 1336 1350 1320 1734 934 1334 1328.36 0.65 0 -8427 1364 1348 1337 1321 1310 1343 1316 159 400 500 930 1 1 31754900 422 -9.63 1.14 12 0.08 -138.00 1164.00 2845 20240417 -53.29 1262 20241114 5.31 1578 -15.78 20250113 1305 1.84 20250217 2845 -53.29 20240417 1262 5.31 20241114 0.00 N 168330 500 158 억 207253 N N 0 N 00 N
3 20250221 150915 57 100.00 KOSDAQ 일반서비스 N N N N N 1323 -11 5 -0.82 26182413 19688 81.37 1336 1350 1323 1734 934 1334 1329.87 0.65 0 -6708 1364 1348 1337 1321 1310 1343 1316 159 400 500 930 1 1 31754900 420 -9.59 1.14 12 0.06 -138.00 1164.00 2845 20240417 -53.50 1262 20241114 4.83 1578 -16.16 20250113 1305 1.38 20250217 2845 -53.50 20240417 1262 4.83 20241114 0.00 N 168330 500 158 억 207253 N N 0 N 00 N
4 20250221 140914 57 100.00 KOSDAQ 일반서비스 N N N N N 1335 1 2 0.07 11701210 8774 36.26 1336 1350 1324 1734 934 1334 1333.62 0.65 0 -3477 1364 1348 1337 1321 1310 1343 1316 159 400 500 930 1 1 31754900 424 -9.67 1.15 12 0.03 -138.00 1164.00 2845 20240417 -53.08 1262 20241114 5.78 1578 -15.40 20250113 1305 2.30 20250217 2845 -53.08 20240417 1262 5.78 20241114 0.00 N 168330 500 158 억 207253 N N 0 N 00 N
5 20250221 130913 57 100.00 KOSDAQ 일반서비스 N N N N N 1333 -1 5 -0.07 10070100 7551 31.21 1336 1350 1324 1734 934 1334 1333.61 0.65 0 -3304 1364 1348 1337 1321 1310 1343 1316 159 400 500 930 1 1 31754900 423 -9.66 1.15 12 0.02 -138.00 1164.00 2845 20240417 -53.15 1262 20241114 5.63 1578 -15.53 20250113 1305 2.15 20250217 2845 -53.15 20240417 1262 5.63 20241114 0.00 N 168330 500 158 억 207253 N N 0 N 00 N
6 20250221 120914 57 100.00 KOSDAQ 일반서비스 N N N N N 1328 -6 5 -0.45 6795847 5096 21.06 1336 1350 1324 1734 934 1334 1333.56 0.65 0 -2044 1364 1348 1337 1321 1310 1343 1316 159 400 500 930 1 1 31754900 422 -9.62 1.14 12 0.02 -138.00 1164.00 2845 20240417 -53.32 1262 20241114 5.23 1578 -15.84 20250113 1305 1.76 20250217 2845 -53.32 20240417 1262 5.23 20241114 0.00 N 168330 500 158 억 207253 N N 0 N 00 N
7 20250221 110910 57 100.00 KOSDAQ 일반서비스 N N N N N 1329 -5 5 -0.37 6208669 4655 19.24 1336 1350 1324 1734 934 1334 1333.76 0.65 0 -1760 1364 1348 1337 1321 1310 1343 1316 159 400 500 930 1 1 31754900 422 -9.63 1.14 12 0.01 -138.00 1164.00 2845 20240417 -53.29 1262 20241114 5.31 1578 -15.78 20250113 1305 1.84 20250217 2845 -53.29 20240417 1262 5.31 20241114 0.00 N 168330 500 158 억 207253 N N 0 N 00 N
8 20250221 100911 57 100.00 KOSDAQ 일반서비스 N N N N N 1329 -5 5 -0.37 5832056 4372 18.07 1336 1350 1324 1734 934 1334 1333.96 0.65 0 -1507 1364 1348 1337 1321 1310 1343 1316 159 400 500 930 1 1 31754900 422 -9.63 1.14 12 0.01 -138.00 1164.00 2845 20240417 -53.29 1262 20241114 5.31 1578 -15.78 20250113 1305 1.84 20250217 2845 -53.29 20240417 1262 5.31 20241114 0.00 N 168330 500 158 억 207253 N N 0 N 00 N
9 20250221 090914 57 100.00 KOSDAQ 일반서비스 N N N N N 1347 13 2 0.97 233088 174 0.72 1336 1350 1324 1734 934 1334 1339.59 0.65 0 -110 1364 1348 1337 1321 1310 1343 1316 159 400 500 930 1 1 31754900 428 -9.76 1.16 12 0.00 -138.00 1164.00 2845 20240417 -52.65 1262 20241114 6.74 1578 -14.64 20250113 1305 3.22 20250217 2845 -52.65 20240417 1262 6.74 20241114 0.00 N 168330 500 158 억 207253 N N 0 N 00 N
10 20250220 160908 57 100.00 KOSDAQ 일반서비스 N N N N N 1334 7 2 0.53 32294329 24195 109.01 1342 1353 1326 1725 929 1327 1334.75 0.66 0 -1609 1404 1365 1346 1307 1288 1356 1298 159 398 500 920 1 1 31754900 424 -9.67 1.15 12 0.08 -138.00 1164.00 2845 20240417 -53.11 1262 20241114 5.71 1578 -15.46 20250113 1305 2.22 20250217 2845 -53.11 20240417 1262 5.71 20241114 0.00 N 168330 500 158 억 208862 N N 0 N 00 N
11 20250220 150910 57 100.00 KOSDAQ 일반서비스 N N N N N 1330 3 2 0.23 32251746 24163 108.87 1342 1353 1326 1725 929 1327 1334.76 0.66 0 -1587 1404 1365 1346 1307 1288 1356 1298 159 398 500 920 1 1 31754900 422 -9.64 1.14 12 0.08 -138.00 1164.00 2845 20240417 -53.25 1262 20241114 5.39 1578 -15.72 20250113 1305 1.92 20250217 2845 -53.25 20240417 1262 5.39 20241114 0.00 N 168330 500 158 억 208862 N N 0 N 00 N
12 20250220 140910 57 100.00 KOSDAQ 일반서비스 N N N N N 1332 5 2 0.38 19887190 14894 67.11 1342 1353 1326 1725 929 1327 1335.25 0.66 0 -1474 1404 1365 1346 1307 1288 1356 1298 159 398 500 920 1 1 31754900 423 -9.65 1.14 12 0.05 -138.00 1164.00 2845 20240417 -53.18 1262 20241114 5.55 1578 -15.59 20250113 1305 2.07 20250217 2845 -53.18 20240417 1262 5.55 20241114 0.00 N 168330 500 158 억 208862 N N 0 N 00 N