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
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
20250219,160905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1327,-16,5,-1.19,29614773,22195,312.03,1385,1385,1327,1745,941,1343,1334.30,0.68,0,-7193,1411,1376,1359,1324,1307,1368,1316,159,402,500,940,1,1,31754900,421,-9.62,1.14,12,0.07,-138.00,1164.00,2845,20240417,-53.36,1262,20241114,5.15,1578,-15.91,20250113,1305,1.69,20250217,2845,-53.36,20240417,1262,5.15,20241114,0.00,N,168330,500,158 억,,216055,N,N,0,N,00,N
20250219,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1330,-13,5,-0.97,23914935,17903,251.69,1385,1385,1330,1745,941,1343,1335.81,0.68,0,-5394,1411,1376,1359,1324,1307,1368,1316,159,402,500,940,1,1,31754900,422,-9.64,1.14,12,0.06,-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,,216055,N,N,0,N,00,N
20250219,140904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1339,-4,5,-0.30,14241826,10646,149.67,1385,1385,1330,1745,941,1343,1337.76,0.68,0,-3748,1411,1376,1359,1324,1307,1368,1316,159,402,500,940,1,1,31754900,425,-9.70,1.15,12,0.03,-138.00,1164.00,2845,20240417,-52.93,1262,20241114,6.10,1578,-15.15,20250113,1305,2.61,20250217,2845,-52.93,20240417,1262,6.10,20241114,0.00,N,168330,500,158 억,,216055,N,N,0,N,00,N
20250219,130905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1334,-9,5,-0.67,10921162,8170,114.86,1385,1385,1330,1745,941,1343,1336.74,0.68,0,-2964,1411,1376,1359,1324,1307,1368,1316,159,402,500,940,1,1,31754900,424,-9.67,1.15,12,0.03,-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,,216055,N,N,0,N,00,N
20250219,120904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1333,-10,5,-0.74,9535239,7130,100.24,1385,1385,1330,1745,941,1343,1337.34,0.68,0,-1935,1411,1376,1359,1324,1307,1368,1316,159,402,500,940,1,1,31754900,423,-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,,216055,N,N,0,N,00,N
20250219,110905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1349,6,2,0.45,8618724,6444,90.59,1385,1385,1330,1745,941,1343,1337.48,0.68,0,-1796,1411,1376,1359,1324,1307,1368,1316,159,402,500,940,1,1,31754900,428,-9.78,1.16,12,0.02,-138.00,1164.00,2845,20240417,-52.58,1262,20241114,6.89,1578,-14.51,20250113,1305,3.37,20250217,2845,-52.58,20240417,1262,6.89,20241114,0.00,N,168330,500,158 억,,216055,N,N,0,N,00,N
20250219,100906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,2,2,0.15,2694236,2008,28.23,1385,1385,1335,1745,941,1343,1341.75,0.68,0,125,1411,1376,1359,1324,1307,1368,1316,159,402,500,940,1,1,31754900,427,-9.75,1.16,12,0.01,-138.00,1164.00,2845,20240417,-52.72,1262,20241114,6.58,1578,-14.77,20250113,1305,3.07,20250217,2845,-52.72,20240417,1262,6.58,20241114,0.00,N,168330,500,158 억,,216055,N,N,0,N,00,N
20250219,090906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1346,3,2,0.22,507001,373,5.24,1385,1385,1346,1745,941,1343,1359.25,0.68,0,115,1411,1376,1359,1324,1307,1368,1316,159,402,500,940,1,1,31754900,427,-9.75,1.16,12,0.00,-138.00,1164.00,2845,20240417,-52.69,1262,20241114,6.66,1578,-14.70,20250113,1305,3.14,20250217,2845,-52.69,20240417,1262,6.66,20241114,0.00,N,168330,500,158 억,,216055,N,N,0,N,00,N
20250218,160902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1343,-6,5,-0.44,9629439,7113,25.95,1363,1394,1342,1753,945,1349,1353.78,0.69,0,-3120,1441,1395,1350,1304,1259,1372,1281,159,404,500,940,1,1,31754900,426,-9.73,1.15,12,0.02,-138.00,1164.00,2845,20240417,-52.79,1262,20241114,6.42,1578,-14.89,20250113,1305,2.91,20250217,2845,-52.79,20240417,1262,6.42,20241114,0.00,N,168330,500,158 억,,219116,N,N,0,N,00,N
20250218,150904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1344,-5,5,-0.37,8628900,6368,23.23,1363,1394,1342,1753,945,1349,1355.04,0.69,0,-2550,1441,1395,1350,1304,1259,1372,1281,159,404,500,940,1,1,31754900,427,-9.74,1.15,12,0.02,-138.00,1164.00,2845,20240417,-52.76,1262,20241114,6.50,1578,-14.83,20250113,1305,2.99,20250217,2845,-52.76,20240417,1262,6.50,20241114,0.00,N,168330,500,158 억,,219116,N,N,0,N,00,N
20250218,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1344,-5,5,-0.37,7316890,5395,19.68,1363,1394,1342,1753,945,1349,1356.24,0.69,0,-2007,1441,1395,1350,1304,1259,1372,1281,159,404,500,940,1,1,31754900,427,-9.74,1.15,12,0.02,-138.00,1164.00,2845,20240417,-52.76,1262,20241114,6.50,1578,-14.83,20250113,1305,2.99,20250217,2845,-52.76,20240417,1262,6.50,20241114,0.00,N,168330,500,158 억,,219116,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 160905 57 100.00 KOSDAQ 일반서비스 N N N N N 1327 -16 5 -1.19 29614773 22195 312.03 1385 1385 1327 1745 941 1343 1334.30 0.68 0 -7193 1411 1376 1359 1324 1307 1368 1316 159 402 500 940 1 1 31754900 421 -9.62 1.14 12 0.07 -138.00 1164.00 2845 20240417 -53.36 1262 20241114 5.15 1578 -15.91 20250113 1305 1.69 20250217 2845 -53.36 20240417 1262 5.15 20241114 0.00 N 168330 500 158 억 216055 N N 0 N 00 N
3 20250219 150908 57 100.00 KOSDAQ 일반서비스 N N N N N 1330 -13 5 -0.97 23914935 17903 251.69 1385 1385 1330 1745 941 1343 1335.81 0.68 0 -5394 1411 1376 1359 1324 1307 1368 1316 159 402 500 940 1 1 31754900 422 -9.64 1.14 12 0.06 -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 216055 N N 0 N 00 N
4 20250219 140904 57 100.00 KOSDAQ 일반서비스 N N N N N 1339 -4 5 -0.30 14241826 10646 149.67 1385 1385 1330 1745 941 1343 1337.76 0.68 0 -3748 1411 1376 1359 1324 1307 1368 1316 159 402 500 940 1 1 31754900 425 -9.70 1.15 12 0.03 -138.00 1164.00 2845 20240417 -52.93 1262 20241114 6.10 1578 -15.15 20250113 1305 2.61 20250217 2845 -52.93 20240417 1262 6.10 20241114 0.00 N 168330 500 158 억 216055 N N 0 N 00 N
5 20250219 130905 57 100.00 KOSDAQ 일반서비스 N N N N N 1334 -9 5 -0.67 10921162 8170 114.86 1385 1385 1330 1745 941 1343 1336.74 0.68 0 -2964 1411 1376 1359 1324 1307 1368 1316 159 402 500 940 1 1 31754900 424 -9.67 1.15 12 0.03 -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 216055 N N 0 N 00 N
6 20250219 120904 57 100.00 KOSDAQ 일반서비스 N N N N N 1333 -10 5 -0.74 9535239 7130 100.24 1385 1385 1330 1745 941 1343 1337.34 0.68 0 -1935 1411 1376 1359 1324 1307 1368 1316 159 402 500 940 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 216055 N N 0 N 00 N
7 20250219 110905 57 100.00 KOSDAQ 일반서비스 N N N N N 1349 6 2 0.45 8618724 6444 90.59 1385 1385 1330 1745 941 1343 1337.48 0.68 0 -1796 1411 1376 1359 1324 1307 1368 1316 159 402 500 940 1 1 31754900 428 -9.78 1.16 12 0.02 -138.00 1164.00 2845 20240417 -52.58 1262 20241114 6.89 1578 -14.51 20250113 1305 3.37 20250217 2845 -52.58 20240417 1262 6.89 20241114 0.00 N 168330 500 158 억 216055 N N 0 N 00 N
8 20250219 100906 57 100.00 KOSDAQ 일반서비스 N N N N N 1345 2 2 0.15 2694236 2008 28.23 1385 1385 1335 1745 941 1343 1341.75 0.68 0 125 1411 1376 1359 1324 1307 1368 1316 159 402 500 940 1 1 31754900 427 -9.75 1.16 12 0.01 -138.00 1164.00 2845 20240417 -52.72 1262 20241114 6.58 1578 -14.77 20250113 1305 3.07 20250217 2845 -52.72 20240417 1262 6.58 20241114 0.00 N 168330 500 158 억 216055 N N 0 N 00 N
9 20250219 090906 57 100.00 KOSDAQ 일반서비스 N N N N N 1346 3 2 0.22 507001 373 5.24 1385 1385 1346 1745 941 1343 1359.25 0.68 0 115 1411 1376 1359 1324 1307 1368 1316 159 402 500 940 1 1 31754900 427 -9.75 1.16 12 0.00 -138.00 1164.00 2845 20240417 -52.69 1262 20241114 6.66 1578 -14.70 20250113 1305 3.14 20250217 2845 -52.69 20240417 1262 6.66 20241114 0.00 N 168330 500 158 억 216055 N N 0 N 00 N
10 20250218 160902 57 100.00 KOSDAQ 일반서비스 N N N N N 1343 -6 5 -0.44 9629439 7113 25.95 1363 1394 1342 1753 945 1349 1353.78 0.69 0 -3120 1441 1395 1350 1304 1259 1372 1281 159 404 500 940 1 1 31754900 426 -9.73 1.15 12 0.02 -138.00 1164.00 2845 20240417 -52.79 1262 20241114 6.42 1578 -14.89 20250113 1305 2.91 20250217 2845 -52.79 20240417 1262 6.42 20241114 0.00 N 168330 500 158 억 219116 N N 0 N 00 N
11 20250218 150904 57 100.00 KOSDAQ 일반서비스 N N N N N 1344 -5 5 -0.37 8628900 6368 23.23 1363 1394 1342 1753 945 1349 1355.04 0.69 0 -2550 1441 1395 1350 1304 1259 1372 1281 159 404 500 940 1 1 31754900 427 -9.74 1.15 12 0.02 -138.00 1164.00 2845 20240417 -52.76 1262 20241114 6.50 1578 -14.83 20250113 1305 2.99 20250217 2845 -52.76 20240417 1262 6.50 20241114 0.00 N 168330 500 158 억 219116 N N 0 N 00 N
12 20250218 140905 57 100.00 KOSDAQ 일반서비스 N N N N N 1344 -5 5 -0.37 7316890 5395 19.68 1363 1394 1342 1753 945 1349 1356.24 0.69 0 -2007 1441 1395 1350 1304 1259 1372 1281 159 404 500 940 1 1 31754900 427 -9.74 1.15 12 0.02 -138.00 1164.00 2845 20240417 -52.76 1262 20241114 6.50 1578 -14.83 20250113 1305 2.99 20250217 2845 -52.76 20240417 1262 6.50 20241114 0.00 N 168330 500 158 억 219116 N N 0 N 00 N