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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016670/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
20250212,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-105,5,-2.98,38525340,11143,177.46,3525,3540,3405,4580,2470,3525,3455.70,0.96,0,-716,3751,3637,3581,3467,3411,3610,3440,25,1055,500,2110,5,1,4941846,169,-4.65,0.23,12,0.23,-736.00,14733.00,11641,20240207,-70.62,3245,20241114,5.39,4200,-18.57,20250109,3405,0.44,20250212,7920,-56.82,20240724,191,1690.58,20240313,0.00,N,016670,500,24 억,,47284,N,N,0,N,00,N
20250212,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-105,5,-2.98,37704540,10903,173.64,3525,3540,3405,4580,2470,3525,3456.51,0.96,0,-479,3751,3637,3581,3467,3411,3610,3440,25,1055,500,2110,5,1,4941846,169,-4.65,0.23,12,0.22,-736.00,14733.00,11641,20240207,-70.62,3245,20241114,5.39,4200,-18.57,20250109,3405,0.44,20250212,7920,-56.82,20240724,191,1690.58,20240313,0.00,N,016670,500,24 억,,47284,N,N,0,N,00,N
20250212,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-65,5,-1.84,33509230,9678,154.13,3525,3540,3405,4580,2470,3525,3460.64,0.96,0,-478,3751,3637,3581,3467,3411,3610,3440,25,1055,500,2110,5,1,4941846,171,-4.70,0.23,12,0.20,-736.00,14733.00,11641,20240207,-70.28,3245,20241114,6.63,4200,-17.62,20250109,3405,1.62,20250212,7920,-56.31,20240724,191,1711.52,20240313,0.00,N,016670,500,24 억,,47284,N,N,0,N,00,N
20250212,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-70,5,-1.99,25344315,7315,116.50,3525,3540,3405,4580,2470,3525,3462.43,0.96,0,-238,3751,3637,3581,3467,3411,3610,3440,25,1055,500,2110,5,1,4941846,171,-4.69,0.23,12,0.15,-736.00,14733.00,11641,20240207,-70.32,3245,20241114,6.47,4200,-17.74,20250109,3405,1.47,20250212,7920,-56.38,20240724,191,1708.90,20240313,0.00,N,016670,500,24 억,,47284,N,N,0,N,00,N
20250212,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-75,5,-2.13,23525115,6788,108.11,3525,3540,3405,4580,2470,3525,3463.27,0.96,0,-117,3751,3637,3581,3467,3411,3610,3440,25,1055,500,2110,5,1,4941846,170,-4.69,0.23,12,0.14,-736.00,14733.00,11641,20240207,-70.36,3245,20241114,6.32,4200,-17.86,20250109,3405,1.32,20250212,7920,-56.44,20240724,191,1706.28,20240313,0.00,N,016670,500,24 억,,47284,N,N,0,N,00,N
20250212,110315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-55,5,-1.56,23120600,6671,106.24,3525,3540,3405,4580,2470,3525,3463.38,0.96,0,-23,3751,3637,3581,3467,3411,3610,3440,25,1055,500,2110,5,1,4941846,171,-4.71,0.24,12,0.13,-736.00,14733.00,11641,20240207,-70.19,3245,20241114,6.93,4200,-17.38,20250109,3405,1.91,20250212,7920,-56.19,20240724,191,1716.75,20240313,0.00,N,016670,500,24 억,,47284,N,N,0,N,00,N
20250212,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-45,5,-1.28,10668885,3045,48.49,3525,3540,3455,4580,2470,3525,3501.70,0.96,0,-393,3751,3637,3581,3467,3411,3610,3440,25,1055,500,2110,5,1,4941846,172,-4.73,0.24,12,0.06,-736.00,14733.00,11641,20240207,-70.11,3245,20241114,7.24,4200,-17.14,20250109,3455,0.72,20250212,7920,-56.06,20240724,191,1721.99,20240313,0.00,N,016670,500,24 억,,47284,N,N,0,N,00,N
20250212,090317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,0,3,0.00,4356790,1236,19.68,3525,3525,3520,4580,2470,3525,3524.89,0.96,0,33,3751,3637,3581,3467,3411,3610,3440,25,1055,500,2110,5,1,4941846,174,-4.79,0.24,12,0.03,-736.00,14733.00,11641,20240207,-69.72,3245,20241114,8.63,4200,-16.07,20250109,3515,0.28,20250204,7920,-55.49,20240724,191,1745.55,20240313,0.00,N,016670,500,24 억,,47284,N,N,0,N,00,N
20250211,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-170,5,-4.60,22631425,6276,180.34,3695,3695,3525,4800,2590,3695,3605.97,0.96,0,-64,3801,3747,3691,3637,3581,3720,3610,25,1105,500,2210,5,1,4941846,174,-4.79,0.24,12,0.13,-736.00,14733.00,11641,20240207,-69.72,3245,20241114,8.63,4200,-16.07,20250109,3515,0.28,20250204,7920,-55.49,20240724,191,1745.55,20240313,0.00,N,016670,500,24 억,,47344,N,N,0,N,00,N
20250211,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,-135,5,-3.65,20223105,5594,160.75,3695,3695,3545,4800,2590,3695,3615.08,0.96,0,403,3801,3747,3691,3637,3581,3720,3610,25,1105,500,2210,5,1,4941846,176,-4.84,0.24,12,0.11,-736.00,14733.00,11641,20240207,-69.42,3245,20241114,9.71,4200,-15.24,20250109,3515,1.28,20250204,7920,-55.05,20240724,191,1763.87,20240313,0.00,N,016670,500,24 억,,47344,N,N,0,N,00,N
20250211,140316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,-135,5,-3.65,17998230,4968,142.76,3695,3695,3550,4800,2590,3695,3622.77,0.96,0,508,3801,3747,3691,3637,3581,3720,3610,25,1105,500,2210,5,1,4941846,176,-4.84,0.24,12,0.10,-736.00,14733.00,11641,20240207,-69.42,3245,20241114,9.71,4200,-15.24,20250109,3515,1.28,20250204,7920,-55.05,20240724,191,1763.87,20240313,0.00,N,016670,500,24 억,,47344,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 20250212 160315 57 100.00 KOSDAQ 유통 N N N N N 3420 -105 5 -2.98 38525340 11143 177.46 3525 3540 3405 4580 2470 3525 3455.70 0.96 0 -716 3751 3637 3581 3467 3411 3610 3440 25 1055 500 2110 5 1 4941846 169 -4.65 0.23 12 0.23 -736.00 14733.00 11641 20240207 -70.62 3245 20241114 5.39 4200 -18.57 20250109 3405 0.44 20250212 7920 -56.82 20240724 191 1690.58 20240313 0.00 N 016670 500 24 억 47284 N N 0 N 00 N
3 20250212 150315 57 100.00 KOSDAQ 유통 N N N N N 3420 -105 5 -2.98 37704540 10903 173.64 3525 3540 3405 4580 2470 3525 3456.51 0.96 0 -479 3751 3637 3581 3467 3411 3610 3440 25 1055 500 2110 5 1 4941846 169 -4.65 0.23 12 0.22 -736.00 14733.00 11641 20240207 -70.62 3245 20241114 5.39 4200 -18.57 20250109 3405 0.44 20250212 7920 -56.82 20240724 191 1690.58 20240313 0.00 N 016670 500 24 억 47284 N N 0 N 00 N
4 20250212 140315 57 100.00 KOSDAQ 유통 N N N N N 3460 -65 5 -1.84 33509230 9678 154.13 3525 3540 3405 4580 2470 3525 3460.64 0.96 0 -478 3751 3637 3581 3467 3411 3610 3440 25 1055 500 2110 5 1 4941846 171 -4.70 0.23 12 0.20 -736.00 14733.00 11641 20240207 -70.28 3245 20241114 6.63 4200 -17.62 20250109 3405 1.62 20250212 7920 -56.31 20240724 191 1711.52 20240313 0.00 N 016670 500 24 억 47284 N N 0 N 00 N
5 20250212 130315 57 100.00 KOSDAQ 유통 N N N N N 3455 -70 5 -1.99 25344315 7315 116.50 3525 3540 3405 4580 2470 3525 3462.43 0.96 0 -238 3751 3637 3581 3467 3411 3610 3440 25 1055 500 2110 5 1 4941846 171 -4.69 0.23 12 0.15 -736.00 14733.00 11641 20240207 -70.32 3245 20241114 6.47 4200 -17.74 20250109 3405 1.47 20250212 7920 -56.38 20240724 191 1708.90 20240313 0.00 N 016670 500 24 억 47284 N N 0 N 00 N
6 20250212 120315 57 100.00 KOSDAQ 유통 N N N N N 3450 -75 5 -2.13 23525115 6788 108.11 3525 3540 3405 4580 2470 3525 3463.27 0.96 0 -117 3751 3637 3581 3467 3411 3610 3440 25 1055 500 2110 5 1 4941846 170 -4.69 0.23 12 0.14 -736.00 14733.00 11641 20240207 -70.36 3245 20241114 6.32 4200 -17.86 20250109 3405 1.32 20250212 7920 -56.44 20240724 191 1706.28 20240313 0.00 N 016670 500 24 억 47284 N N 0 N 00 N
7 20250212 110315 57 100.00 KOSDAQ 유통 N N N N N 3470 -55 5 -1.56 23120600 6671 106.24 3525 3540 3405 4580 2470 3525 3463.38 0.96 0 -23 3751 3637 3581 3467 3411 3610 3440 25 1055 500 2110 5 1 4941846 171 -4.71 0.24 12 0.13 -736.00 14733.00 11641 20240207 -70.19 3245 20241114 6.93 4200 -17.38 20250109 3405 1.91 20250212 7920 -56.19 20240724 191 1716.75 20240313 0.00 N 016670 500 24 억 47284 N N 0 N 00 N
8 20250212 100315 57 100.00 KOSDAQ 유통 N N N N N 3480 -45 5 -1.28 10668885 3045 48.49 3525 3540 3455 4580 2470 3525 3501.70 0.96 0 -393 3751 3637 3581 3467 3411 3610 3440 25 1055 500 2110 5 1 4941846 172 -4.73 0.24 12 0.06 -736.00 14733.00 11641 20240207 -70.11 3245 20241114 7.24 4200 -17.14 20250109 3455 0.72 20250212 7920 -56.06 20240724 191 1721.99 20240313 0.00 N 016670 500 24 억 47284 N N 0 N 00 N
9 20250212 090317 57 100.00 KOSDAQ 유통 N N N N N 3525 0 3 0.00 4356790 1236 19.68 3525 3525 3520 4580 2470 3525 3524.89 0.96 0 33 3751 3637 3581 3467 3411 3610 3440 25 1055 500 2110 5 1 4941846 174 -4.79 0.24 12 0.03 -736.00 14733.00 11641 20240207 -69.72 3245 20241114 8.63 4200 -16.07 20250109 3515 0.28 20250204 7920 -55.49 20240724 191 1745.55 20240313 0.00 N 016670 500 24 억 47284 N N 0 N 00 N
10 20250211 160314 57 100.00 KOSDAQ 유통 N N N N N 3525 -170 5 -4.60 22631425 6276 180.34 3695 3695 3525 4800 2590 3695 3605.97 0.96 0 -64 3801 3747 3691 3637 3581 3720 3610 25 1105 500 2210 5 1 4941846 174 -4.79 0.24 12 0.13 -736.00 14733.00 11641 20240207 -69.72 3245 20241114 8.63 4200 -16.07 20250109 3515 0.28 20250204 7920 -55.49 20240724 191 1745.55 20240313 0.00 N 016670 500 24 억 47344 N N 0 N 00 N
11 20250211 150314 57 100.00 KOSDAQ 유통 N N N N N 3560 -135 5 -3.65 20223105 5594 160.75 3695 3695 3545 4800 2590 3695 3615.08 0.96 0 403 3801 3747 3691 3637 3581 3720 3610 25 1105 500 2210 5 1 4941846 176 -4.84 0.24 12 0.11 -736.00 14733.00 11641 20240207 -69.42 3245 20241114 9.71 4200 -15.24 20250109 3515 1.28 20250204 7920 -55.05 20240724 191 1763.87 20240313 0.00 N 016670 500 24 억 47344 N N 0 N 00 N
12 20250211 140316 57 100.00 KOSDAQ 유통 N N N N N 3560 -135 5 -3.65 17998230 4968 142.76 3695 3695 3550 4800 2590 3695 3622.77 0.96 0 508 3801 3747 3691 3637 3581 3720 3610 25 1105 500 2210 5 1 4941846 176 -4.84 0.24 12 0.10 -736.00 14733.00 11641 20240207 -69.42 3245 20241114 9.71 4200 -15.24 20250109 3515 1.28 20250204 7920 -55.05 20240724 191 1763.87 20240313 0.00 N 016670 500 24 억 47344 N N 0 N 00 N