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
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
20250212,160841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1390,-13,5,-0.93,17302895,12415,50.15,1408,1408,1374,1823,983,1403,1393.71,0.73,0,-4225,1437,1419,1406,1388,1375,1413,1382,159,420,500,980,1,1,31754900,441,-10.07,1.19,12,0.04,-138.00,1164.00,2845,20240417,-51.14,1262,20241114,10.14,1578,-11.91,20250113,1314,5.78,20250102,2845,-51.14,20240417,1262,10.14,20241114,0.00,N,168330,500,158 억,,231921,N,N,0,N,00,N
20250212,150838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1390,-13,5,-0.93,17136095,12295,49.67,1408,1408,1374,1823,983,1403,1393.75,0.73,0,-4105,1437,1419,1406,1388,1375,1413,1382,159,420,500,980,1,1,31754900,441,-10.07,1.19,12,0.04,-138.00,1164.00,2845,20240417,-51.14,1262,20241114,10.14,1578,-11.91,20250113,1314,5.78,20250102,2845,-51.14,20240417,1262,10.14,20241114,0.00,N,168330,500,158 억,,231921,N,N,0,N,00,N
20250212,140841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1379,-24,5,-1.71,15322170,10984,44.37,1408,1408,1379,1823,983,1403,1394.95,0.73,0,-3466,1437,1419,1406,1388,1375,1413,1382,159,420,500,980,1,1,31754900,438,-9.99,1.18,12,0.03,-138.00,1164.00,2845,20240417,-51.53,1262,20241114,9.27,1578,-12.61,20250113,1314,4.95,20250102,2845,-51.53,20240417,1262,9.27,20241114,0.00,N,168330,500,158 억,,231921,N,N,0,N,00,N
20250212,130843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1385,-18,5,-1.28,12966194,9279,37.48,1408,1408,1380,1823,983,1403,1397.37,0.73,0,-3331,1437,1419,1406,1388,1375,1413,1382,159,420,500,980,1,1,31754900,440,-10.04,1.19,12,0.03,-138.00,1164.00,2845,20240417,-51.32,1262,20241114,9.75,1578,-12.23,20250113,1314,5.40,20250102,2845,-51.32,20240417,1262,9.75,20241114,0.00,N,168330,500,158 억,,231921,N,N,0,N,00,N
20250212,120838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1382,-21,5,-1.50,11157604,7970,32.20,1408,1408,1381,1823,983,1403,1399.95,0.73,0,-3237,1437,1419,1406,1388,1375,1413,1382,159,420,500,980,1,1,31754900,439,-10.01,1.19,12,0.03,-138.00,1164.00,2845,20240417,-51.42,1262,20241114,9.51,1578,-12.42,20250113,1314,5.18,20250102,2845,-51.42,20240417,1262,9.51,20241114,0.00,N,168330,500,158 억,,231921,N,N,0,N,00,N
20250212,110838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1398,-5,5,-0.36,9400283,6704,27.08,1408,1408,1390,1823,983,1403,1402.19,0.73,0,-2517,1437,1419,1406,1388,1375,1413,1382,159,420,500,980,1,1,31754900,444,-10.13,1.20,12,0.02,-138.00,1164.00,2845,20240417,-50.86,1262,20241114,10.78,1578,-11.41,20250113,1314,6.39,20250102,2845,-50.86,20240417,1262,10.78,20241114,0.00,N,168330,500,158 억,,231921,N,N,0,N,00,N
20250212,100833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1408,5,2,0.36,8200510,5842,23.60,1408,1408,1393,1823,983,1403,1403.72,0.73,0,-2141,1437,1419,1406,1388,1375,1413,1382,159,420,500,980,1,1,31754900,447,-10.20,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.51,1262,20241114,11.57,1578,-10.77,20250113,1314,7.15,20250102,2845,-50.51,20240417,1262,11.57,20241114,0.00,N,168330,500,158 억,,231921,N,N,0,N,00,N
20250212,090823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1408,5,2,0.36,171776,122,0.49,1408,1408,1408,1823,983,1403,1408.00,0.73,0,0,1437,1419,1406,1388,1375,1413,1382,159,420,500,980,1,1,31754900,447,-10.20,1.21,12,0.00,-138.00,1164.00,2845,20240417,-50.51,1262,20241114,11.57,1578,-10.77,20250113,1314,7.15,20250102,2845,-50.51,20240417,1262,11.57,20241114,0.00,N,168330,500,158 억,,231921,N,N,0,N,00,N
20250211,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1403,0,3,0.00,34669309,24754,254.80,1424,1424,1393,1823,983,1403,1400.54,0.73,0,-1311,1439,1421,1412,1394,1385,1416,1389,159,420,500,980,1,1,31754900,446,-10.17,1.21,12,0.08,-138.00,1164.00,2845,20240417,-50.69,1262,20241114,11.17,1578,-11.09,20250113,1314,6.77,20250102,2845,-50.69,20240417,1262,11.17,20241114,0.00,N,168330,500,158 억,,233232,N,N,0,N,00,N
20250211,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1405,2,2,0.14,34011727,24285,249.97,1424,1424,1393,1823,983,1403,1400.52,0.73,0,-1229,1439,1421,1412,1394,1385,1416,1389,159,420,500,980,1,1,31754900,446,-10.18,1.21,12,0.08,-138.00,1164.00,2845,20240417,-50.62,1262,20241114,11.33,1578,-10.96,20250113,1314,6.93,20250102,2845,-50.62,20240417,1262,11.33,20241114,0.00,N,168330,500,158 억,,233232,N,N,0,N,00,N
20250211,140843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1409,6,2,0.43,33310577,23785,244.83,1424,1424,1393,1823,983,1403,1400.49,0.73,0,-1015,1439,1421,1412,1394,1385,1416,1389,159,420,500,980,1,1,31754900,447,-10.21,1.21,12,0.07,-138.00,1164.00,2845,20240417,-50.47,1262,20241114,11.65,1578,-10.71,20250113,1314,7.23,20250102,2845,-50.47,20240417,1262,11.65,20241114,0.00,N,168330,500,158 억,,233232,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 160841 57 100.00 KOSDAQ 일반서비스 N N N N N 1390 -13 5 -0.93 17302895 12415 50.15 1408 1408 1374 1823 983 1403 1393.71 0.73 0 -4225 1437 1419 1406 1388 1375 1413 1382 159 420 500 980 1 1 31754900 441 -10.07 1.19 12 0.04 -138.00 1164.00 2845 20240417 -51.14 1262 20241114 10.14 1578 -11.91 20250113 1314 5.78 20250102 2845 -51.14 20240417 1262 10.14 20241114 0.00 N 168330 500 158 억 231921 N N 0 N 00 N
3 20250212 150838 57 100.00 KOSDAQ 일반서비스 N N N N N 1390 -13 5 -0.93 17136095 12295 49.67 1408 1408 1374 1823 983 1403 1393.75 0.73 0 -4105 1437 1419 1406 1388 1375 1413 1382 159 420 500 980 1 1 31754900 441 -10.07 1.19 12 0.04 -138.00 1164.00 2845 20240417 -51.14 1262 20241114 10.14 1578 -11.91 20250113 1314 5.78 20250102 2845 -51.14 20240417 1262 10.14 20241114 0.00 N 168330 500 158 억 231921 N N 0 N 00 N
4 20250212 140841 57 100.00 KOSDAQ 일반서비스 N N N N N 1379 -24 5 -1.71 15322170 10984 44.37 1408 1408 1379 1823 983 1403 1394.95 0.73 0 -3466 1437 1419 1406 1388 1375 1413 1382 159 420 500 980 1 1 31754900 438 -9.99 1.18 12 0.03 -138.00 1164.00 2845 20240417 -51.53 1262 20241114 9.27 1578 -12.61 20250113 1314 4.95 20250102 2845 -51.53 20240417 1262 9.27 20241114 0.00 N 168330 500 158 억 231921 N N 0 N 00 N
5 20250212 130843 57 100.00 KOSDAQ 일반서비스 N N N N N 1385 -18 5 -1.28 12966194 9279 37.48 1408 1408 1380 1823 983 1403 1397.37 0.73 0 -3331 1437 1419 1406 1388 1375 1413 1382 159 420 500 980 1 1 31754900 440 -10.04 1.19 12 0.03 -138.00 1164.00 2845 20240417 -51.32 1262 20241114 9.75 1578 -12.23 20250113 1314 5.40 20250102 2845 -51.32 20240417 1262 9.75 20241114 0.00 N 168330 500 158 억 231921 N N 0 N 00 N
6 20250212 120838 57 100.00 KOSDAQ 일반서비스 N N N N N 1382 -21 5 -1.50 11157604 7970 32.20 1408 1408 1381 1823 983 1403 1399.95 0.73 0 -3237 1437 1419 1406 1388 1375 1413 1382 159 420 500 980 1 1 31754900 439 -10.01 1.19 12 0.03 -138.00 1164.00 2845 20240417 -51.42 1262 20241114 9.51 1578 -12.42 20250113 1314 5.18 20250102 2845 -51.42 20240417 1262 9.51 20241114 0.00 N 168330 500 158 억 231921 N N 0 N 00 N
7 20250212 110838 57 100.00 KOSDAQ 일반서비스 N N N N N 1398 -5 5 -0.36 9400283 6704 27.08 1408 1408 1390 1823 983 1403 1402.19 0.73 0 -2517 1437 1419 1406 1388 1375 1413 1382 159 420 500 980 1 1 31754900 444 -10.13 1.20 12 0.02 -138.00 1164.00 2845 20240417 -50.86 1262 20241114 10.78 1578 -11.41 20250113 1314 6.39 20250102 2845 -50.86 20240417 1262 10.78 20241114 0.00 N 168330 500 158 억 231921 N N 0 N 00 N
8 20250212 100833 57 100.00 KOSDAQ 일반서비스 N N N N N 1408 5 2 0.36 8200510 5842 23.60 1408 1408 1393 1823 983 1403 1403.72 0.73 0 -2141 1437 1419 1406 1388 1375 1413 1382 159 420 500 980 1 1 31754900 447 -10.20 1.21 12 0.02 -138.00 1164.00 2845 20240417 -50.51 1262 20241114 11.57 1578 -10.77 20250113 1314 7.15 20250102 2845 -50.51 20240417 1262 11.57 20241114 0.00 N 168330 500 158 억 231921 N N 0 N 00 N
9 20250212 090823 57 100.00 KOSDAQ 일반서비스 N N N N N 1408 5 2 0.36 171776 122 0.49 1408 1408 1408 1823 983 1403 1408.00 0.73 0 0 1437 1419 1406 1388 1375 1413 1382 159 420 500 980 1 1 31754900 447 -10.20 1.21 12 0.00 -138.00 1164.00 2845 20240417 -50.51 1262 20241114 11.57 1578 -10.77 20250113 1314 7.15 20250102 2845 -50.51 20240417 1262 11.57 20241114 0.00 N 168330 500 158 억 231921 N N 0 N 00 N
10 20250211 160843 57 100.00 KOSDAQ 일반서비스 N N N N N 1403 0 3 0.00 34669309 24754 254.80 1424 1424 1393 1823 983 1403 1400.54 0.73 0 -1311 1439 1421 1412 1394 1385 1416 1389 159 420 500 980 1 1 31754900 446 -10.17 1.21 12 0.08 -138.00 1164.00 2845 20240417 -50.69 1262 20241114 11.17 1578 -11.09 20250113 1314 6.77 20250102 2845 -50.69 20240417 1262 11.17 20241114 0.00 N 168330 500 158 억 233232 N N 0 N 00 N
11 20250211 150842 57 100.00 KOSDAQ 일반서비스 N N N N N 1405 2 2 0.14 34011727 24285 249.97 1424 1424 1393 1823 983 1403 1400.52 0.73 0 -1229 1439 1421 1412 1394 1385 1416 1389 159 420 500 980 1 1 31754900 446 -10.18 1.21 12 0.08 -138.00 1164.00 2845 20240417 -50.62 1262 20241114 11.33 1578 -10.96 20250113 1314 6.93 20250102 2845 -50.62 20240417 1262 11.33 20241114 0.00 N 168330 500 158 억 233232 N N 0 N 00 N
12 20250211 140843 57 100.00 KOSDAQ 일반서비스 N N N N N 1409 6 2 0.43 33310577 23785 244.83 1424 1424 1393 1823 983 1403 1400.49 0.73 0 -1015 1439 1421 1412 1394 1385 1416 1389 159 420 500 980 1 1 31754900 447 -10.21 1.21 12 0.07 -138.00 1164.00 2845 20240417 -50.47 1262 20241114 11.65 1578 -10.71 20250113 1314 7.23 20250102 2845 -50.47 20240417 1262 11.65 20241114 0.00 N 168330 500 158 억 233232 N N 0 N 00 N