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
031330/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
20250221,160411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-15,5,-0.55,343708250,125635,49.05,2750,2760,2725,3575,1925,2750,2735.77,5.55,0,-23600,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2735,8.31,0.71,12,0.13,329.00,3847.00,3900,20240508,-29.87,2500,20250203,9.40,2845,-3.87,20250214,2500,9.40,20250203,3900,-29.87,20240508,2500,9.40,20250203,1.29,N,031330,500,499 억,,5547489,N,N,20,N,00,N
20250221,150413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-10,5,-0.36,327144880,119585,46.68,2750,2760,2725,3575,1925,2750,2735.67,5.55,0,-24708,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2740,8.33,0.71,12,0.12,329.00,3847.00,3900,20240508,-29.74,2500,20250203,9.60,2845,-3.69,20250214,2500,9.60,20250203,3900,-29.74,20240508,2500,9.60,20250203,1.29,N,031330,500,499 억,,5547489,N,N,0,N,00,N
20250221,140411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-10,5,-0.36,273822690,100118,39.08,2750,2760,2725,3575,1925,2750,2735.00,5.55,0,-30486,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2740,8.33,0.71,12,0.10,329.00,3847.00,3900,20240508,-29.74,2500,20250203,9.60,2845,-3.69,20250214,2500,9.60,20250203,3900,-29.74,20240508,2500,9.60,20250203,1.29,N,031330,500,499 억,,5547489,N,N,0,N,00,N
20250221,130410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2730,-20,5,-0.73,236933320,86636,33.82,2750,2760,2725,3575,1925,2750,2734.81,5.55,0,-25679,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2730,8.30,0.71,12,0.09,329.00,3847.00,3900,20240508,-30.00,2500,20250203,9.20,2845,-4.04,20250214,2500,9.20,20250203,3900,-30.00,20240508,2500,9.20,20250203,1.29,N,031330,500,499 억,,5547489,N,N,0,N,00,N
20250221,120412,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-15,5,-0.55,215487545,78795,30.76,2750,2760,2725,3575,1925,2750,2734.79,5.55,0,-24816,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2735,8.31,0.71,12,0.08,329.00,3847.00,3900,20240508,-29.87,2500,20250203,9.40,2845,-3.87,20250214,2500,9.40,20250203,3900,-29.87,20240508,2500,9.40,20250203,1.29,N,031330,500,499 억,,5547489,N,N,0,N,00,N
20250221,110410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-15,5,-0.55,165648245,60551,23.64,2750,2760,2725,3575,1925,2750,2735.68,5.55,0,-21092,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2735,8.31,0.71,12,0.06,329.00,3847.00,3900,20240508,-29.87,2500,20250203,9.40,2845,-3.87,20250214,2500,9.40,20250203,3900,-29.87,20240508,2500,9.40,20250203,1.29,N,031330,500,499 억,,5547489,N,N,0,N,00,N
20250221,100411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-15,5,-0.55,148664445,54349,21.22,2750,2760,2725,3575,1925,2750,2735.37,5.55,0,-17953,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2735,8.31,0.71,12,0.05,329.00,3847.00,3900,20240508,-29.87,2500,20250203,9.40,2845,-3.87,20250214,2500,9.40,20250203,3900,-29.87,20240508,2500,9.40,20250203,1.29,N,031330,500,499 억,,5547489,N,N,0,N,00,N
20250221,090411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-10,5,-0.36,2517415,916,0.36,2750,2760,2740,3575,1925,2750,2748.27,5.55,0,-625,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2740,8.33,0.71,12,0.00,329.00,3847.00,3900,20240508,-29.74,2500,20250203,9.60,2845,-3.69,20250214,2500,9.60,20250203,3900,-29.74,20240508,2500,9.60,20250203,1.29,N,031330,500,499 억,,5547489,N,N,0,N,00,N
20250220,160410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,-35,5,-1.26,705050990,256155,95.34,2785,2790,2735,3620,1950,2785,2752.44,5.53,0,22515,2815,2800,2780,2765,2745,2807,2772,500,835,500,2060,5,1,99995067,2750,8.36,0.71,12,0.26,329.00,3847.00,3900,20240508,-29.49,2500,20250203,10.00,2845,-3.34,20250214,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.33,N,031330,500,499 억,,5525114,N,N,114,N,00,N
20250220,150410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,-35,5,-1.26,664785565,241499,89.88,2785,2790,2735,3620,1950,2785,2752.75,5.53,0,29680,2815,2800,2780,2765,2745,2807,2772,500,835,500,2060,5,1,99995067,2750,8.36,0.71,12,0.24,329.00,3847.00,3900,20240508,-29.49,2500,20250203,10.00,2845,-3.34,20250214,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.33,N,031330,500,499 억,,5525114,N,N,114,N,00,N
20250220,140411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-45,5,-1.62,551349560,200063,74.46,2785,2790,2735,3620,1950,2785,2755.88,5.53,0,29927,2815,2800,2780,2765,2745,2807,2772,500,835,500,2060,5,1,99995067,2740,8.33,0.71,12,0.20,329.00,3847.00,3900,20240508,-29.74,2500,20250203,9.60,2845,-3.69,20250214,2500,9.60,20250203,3900,-29.74,20240508,2500,9.60,20250203,1.33,N,031330,500,499 억,,5525114,N,N,114,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 160411 55 60.00 KOSDAQ 유통 N N N Y 60 N 2735 -15 5 -0.55 343708250 125635 49.05 2750 2760 2725 3575 1925 2750 2735.77 5.55 0 -23600 2813 2781 2758 2726 2703 2770 2715 500 825 500 2030 5 1 99995067 2735 8.31 0.71 12 0.13 329.00 3847.00 3900 20240508 -29.87 2500 20250203 9.40 2845 -3.87 20250214 2500 9.40 20250203 3900 -29.87 20240508 2500 9.40 20250203 1.29 N 031330 500 499 억 5547489 N N 20 N 00 N
3 20250221 150413 55 60.00 KOSDAQ 유통 N N N Y 60 N 2740 -10 5 -0.36 327144880 119585 46.68 2750 2760 2725 3575 1925 2750 2735.67 5.55 0 -24708 2813 2781 2758 2726 2703 2770 2715 500 825 500 2030 5 1 99995067 2740 8.33 0.71 12 0.12 329.00 3847.00 3900 20240508 -29.74 2500 20250203 9.60 2845 -3.69 20250214 2500 9.60 20250203 3900 -29.74 20240508 2500 9.60 20250203 1.29 N 031330 500 499 억 5547489 N N 0 N 00 N
4 20250221 140411 55 60.00 KOSDAQ 유통 N N N Y 60 N 2740 -10 5 -0.36 273822690 100118 39.08 2750 2760 2725 3575 1925 2750 2735.00 5.55 0 -30486 2813 2781 2758 2726 2703 2770 2715 500 825 500 2030 5 1 99995067 2740 8.33 0.71 12 0.10 329.00 3847.00 3900 20240508 -29.74 2500 20250203 9.60 2845 -3.69 20250214 2500 9.60 20250203 3900 -29.74 20240508 2500 9.60 20250203 1.29 N 031330 500 499 억 5547489 N N 0 N 00 N
5 20250221 130410 55 60.00 KOSDAQ 유통 N N N Y 60 N 2730 -20 5 -0.73 236933320 86636 33.82 2750 2760 2725 3575 1925 2750 2734.81 5.55 0 -25679 2813 2781 2758 2726 2703 2770 2715 500 825 500 2030 5 1 99995067 2730 8.30 0.71 12 0.09 329.00 3847.00 3900 20240508 -30.00 2500 20250203 9.20 2845 -4.04 20250214 2500 9.20 20250203 3900 -30.00 20240508 2500 9.20 20250203 1.29 N 031330 500 499 억 5547489 N N 0 N 00 N
6 20250221 120412 55 60.00 KOSDAQ 유통 N N N Y 60 N 2735 -15 5 -0.55 215487545 78795 30.76 2750 2760 2725 3575 1925 2750 2734.79 5.55 0 -24816 2813 2781 2758 2726 2703 2770 2715 500 825 500 2030 5 1 99995067 2735 8.31 0.71 12 0.08 329.00 3847.00 3900 20240508 -29.87 2500 20250203 9.40 2845 -3.87 20250214 2500 9.40 20250203 3900 -29.87 20240508 2500 9.40 20250203 1.29 N 031330 500 499 억 5547489 N N 0 N 00 N
7 20250221 110410 55 60.00 KOSDAQ 유통 N N N Y 60 N 2735 -15 5 -0.55 165648245 60551 23.64 2750 2760 2725 3575 1925 2750 2735.68 5.55 0 -21092 2813 2781 2758 2726 2703 2770 2715 500 825 500 2030 5 1 99995067 2735 8.31 0.71 12 0.06 329.00 3847.00 3900 20240508 -29.87 2500 20250203 9.40 2845 -3.87 20250214 2500 9.40 20250203 3900 -29.87 20240508 2500 9.40 20250203 1.29 N 031330 500 499 억 5547489 N N 0 N 00 N
8 20250221 100411 55 60.00 KOSDAQ 유통 N N N Y 60 N 2735 -15 5 -0.55 148664445 54349 21.22 2750 2760 2725 3575 1925 2750 2735.37 5.55 0 -17953 2813 2781 2758 2726 2703 2770 2715 500 825 500 2030 5 1 99995067 2735 8.31 0.71 12 0.05 329.00 3847.00 3900 20240508 -29.87 2500 20250203 9.40 2845 -3.87 20250214 2500 9.40 20250203 3900 -29.87 20240508 2500 9.40 20250203 1.29 N 031330 500 499 억 5547489 N N 0 N 00 N
9 20250221 090411 55 60.00 KOSDAQ 유통 N N N Y 60 N 2740 -10 5 -0.36 2517415 916 0.36 2750 2760 2740 3575 1925 2750 2748.27 5.55 0 -625 2813 2781 2758 2726 2703 2770 2715 500 825 500 2030 5 1 99995067 2740 8.33 0.71 12 0.00 329.00 3847.00 3900 20240508 -29.74 2500 20250203 9.60 2845 -3.69 20250214 2500 9.60 20250203 3900 -29.74 20240508 2500 9.60 20250203 1.29 N 031330 500 499 억 5547489 N N 0 N 00 N
10 20250220 160410 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 -35 5 -1.26 705050990 256155 95.34 2785 2790 2735 3620 1950 2785 2752.44 5.53 0 22515 2815 2800 2780 2765 2745 2807 2772 500 835 500 2060 5 1 99995067 2750 8.36 0.71 12 0.26 329.00 3847.00 3900 20240508 -29.49 2500 20250203 10.00 2845 -3.34 20250214 2500 10.00 20250203 3900 -29.49 20240508 2500 10.00 20250203 1.33 N 031330 500 499 억 5525114 N N 114 N 00 N
11 20250220 150410 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 -35 5 -1.26 664785565 241499 89.88 2785 2790 2735 3620 1950 2785 2752.75 5.53 0 29680 2815 2800 2780 2765 2745 2807 2772 500 835 500 2060 5 1 99995067 2750 8.36 0.71 12 0.24 329.00 3847.00 3900 20240508 -29.49 2500 20250203 10.00 2845 -3.34 20250214 2500 10.00 20250203 3900 -29.49 20240508 2500 10.00 20250203 1.33 N 031330 500 499 억 5525114 N N 114 N 00 N
12 20250220 140411 55 60.00 KOSDAQ 유통 N N N Y 60 N 2740 -45 5 -1.62 551349560 200063 74.46 2785 2790 2735 3620 1950 2785 2755.88 5.53 0 29927 2815 2800 2780 2765 2745 2807 2772 500 835 500 2060 5 1 99995067 2740 8.33 0.71 12 0.20 329.00 3847.00 3900 20240508 -29.74 2500 20250203 9.60 2845 -3.69 20250214 2500 9.60 20250203 3900 -29.74 20240508 2500 9.60 20250203 1.33 N 031330 500 499 억 5525114 N N 114 N 00 N