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
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
20250219,160408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2785,15,2,0.54,745230280,267990,116.73,2760,2795,2760,3600,1940,2770,2780.80,5.50,0,23093,2810,2790,2760,2740,2710,2800,2750,500,830,500,2040,5,1,99995067,2785,8.47,0.72,12,0.27,329.00,3847.00,3900,20240508,-28.59,2500,20250203,11.40,2845,-2.11,20250214,2500,11.40,20250203,3900,-28.59,20240508,2500,11.40,20250203,1.33,N,031330,500,499 억,,5497266,N,N,114,N,00,N
20250219,150409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2785,15,2,0.54,685569230,246536,107.38,2760,2795,2760,3600,1940,2770,2780.81,5.50,0,26795,2810,2790,2760,2740,2710,2800,2750,500,830,500,2040,5,1,99995067,2785,8.47,0.72,12,0.25,329.00,3847.00,3900,20240508,-28.59,2500,20250203,11.40,2845,-2.11,20250214,2500,11.40,20250203,3900,-28.59,20240508,2500,11.40,20250203,1.33,N,031330,500,499 억,,5497266,N,N,0,N,00,N
20250219,140407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2775,5,2,0.18,614177250,220811,96.18,2760,2795,2760,3600,1940,2770,2781.46,5.50,0,31075,2810,2790,2760,2740,2710,2800,2750,500,830,500,2040,5,1,99995067,2775,8.43,0.72,12,0.22,329.00,3847.00,3900,20240508,-28.85,2500,20250203,11.00,2845,-2.46,20250214,2500,11.00,20250203,3900,-28.85,20240508,2500,11.00,20250203,1.33,N,031330,500,499 억,,5497266,N,N,0,N,00,N
20250219,130407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2780,10,2,0.36,504055870,181071,78.87,2760,2795,2760,3600,1940,2770,2783.75,5.50,0,33859,2810,2790,2760,2740,2710,2800,2750,500,830,500,2040,5,1,99995067,2780,8.45,0.72,12,0.18,329.00,3847.00,3900,20240508,-28.72,2500,20250203,11.20,2845,-2.28,20250214,2500,11.20,20250203,3900,-28.72,20240508,2500,11.20,20250203,1.33,N,031330,500,499 억,,5497266,N,N,0,N,00,N
20250219,120408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2790,20,2,0.72,457120300,164202,71.52,2760,2795,2760,3600,1940,2770,2783.89,5.50,0,33788,2810,2790,2760,2740,2710,2800,2750,500,830,500,2040,5,1,99995067,2790,8.48,0.73,12,0.16,329.00,3847.00,3900,20240508,-28.46,2500,20250203,11.60,2845,-1.93,20250214,2500,11.60,20250203,3900,-28.46,20240508,2500,11.60,20250203,1.33,N,031330,500,499 억,,5497266,N,N,0,N,00,N
20250219,110408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2790,20,2,0.72,421396625,151376,65.94,2760,2795,2760,3600,1940,2770,2783.77,5.50,0,30886,2810,2790,2760,2740,2710,2800,2750,500,830,500,2040,5,1,99995067,2790,8.48,0.73,12,0.15,329.00,3847.00,3900,20240508,-28.46,2500,20250203,11.60,2845,-1.93,20250214,2500,11.60,20250203,3900,-28.46,20240508,2500,11.60,20250203,1.33,N,031330,500,499 억,,5497266,N,N,0,N,00,N
20250219,100407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2795,25,2,0.90,257955035,92623,40.34,2760,2795,2760,3600,1940,2770,2785.00,5.50,0,14678,2810,2790,2760,2740,2710,2800,2750,500,830,500,2040,5,1,99995067,2795,8.50,0.73,12,0.09,329.00,3847.00,3900,20240508,-28.33,2500,20250203,11.80,2845,-1.76,20250214,2500,11.80,20250203,3900,-28.33,20240508,2500,11.80,20250203,1.33,N,031330,500,499 억,,5497266,N,N,0,N,00,N
20250219,090409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2780,10,2,0.36,8720870,3148,1.37,2760,2780,2760,3600,1940,2770,2770.29,5.50,0,1398,2810,2790,2760,2740,2710,2800,2750,500,830,500,2040,5,1,99995067,2780,8.45,0.72,12,0.00,329.00,3847.00,3900,20240508,-28.72,2500,20250203,11.20,2845,-2.28,20250214,2500,11.20,20250203,3900,-28.72,20240508,2500,11.20,20250203,1.33,N,031330,500,499 억,,5497266,N,N,0,N,00,N
20250218,160407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2770,5,2,0.18,631846170,229216,60.37,2765,2780,2730,3590,1940,2765,2756.50,5.53,0,-31196,2838,2801,2758,2721,2678,2820,2740,500,825,500,2040,5,1,99995067,2770,8.42,0.72,12,0.23,329.00,3847.00,3900,20240508,-28.97,2500,20250203,10.80,2845,-2.64,20250214,2500,10.80,20250203,3900,-28.97,20240508,2500,10.80,20250203,1.29,N,031330,500,499 억,,5529536,N,N,5,N,00,N
20250218,150408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2770,5,2,0.18,596785255,216553,57.04,2765,2780,2730,3590,1940,2765,2755.84,5.53,0,-26915,2838,2801,2758,2721,2678,2820,2740,500,825,500,2040,5,1,99995067,2770,8.42,0.72,12,0.22,329.00,3847.00,3900,20240508,-28.97,2500,20250203,10.80,2845,-2.64,20250214,2500,10.80,20250203,3900,-28.97,20240508,2500,10.80,20250203,1.29,N,031330,500,499 억,,5529536,N,N,5,N,00,N
20250218,140407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2770,5,2,0.18,514728390,186934,49.24,2765,2780,2730,3590,1940,2765,2753.53,5.53,0,-21201,2838,2801,2758,2721,2678,2820,2740,500,825,500,2040,5,1,99995067,2770,8.42,0.72,12,0.19,329.00,3847.00,3900,20240508,-28.97,2500,20250203,10.80,2845,-2.64,20250214,2500,10.80,20250203,3900,-28.97,20240508,2500,10.80,20250203,1.29,N,031330,500,499 억,,5529536,N,N,5,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 160408 55 60.00 KOSDAQ 유통 N N N Y 60 N 2785 15 2 0.54 745230280 267990 116.73 2760 2795 2760 3600 1940 2770 2780.80 5.50 0 23093 2810 2790 2760 2740 2710 2800 2750 500 830 500 2040 5 1 99995067 2785 8.47 0.72 12 0.27 329.00 3847.00 3900 20240508 -28.59 2500 20250203 11.40 2845 -2.11 20250214 2500 11.40 20250203 3900 -28.59 20240508 2500 11.40 20250203 1.33 N 031330 500 499 억 5497266 N N 114 N 00 N
3 20250219 150409 55 60.00 KOSDAQ 유통 N N N Y 60 N 2785 15 2 0.54 685569230 246536 107.38 2760 2795 2760 3600 1940 2770 2780.81 5.50 0 26795 2810 2790 2760 2740 2710 2800 2750 500 830 500 2040 5 1 99995067 2785 8.47 0.72 12 0.25 329.00 3847.00 3900 20240508 -28.59 2500 20250203 11.40 2845 -2.11 20250214 2500 11.40 20250203 3900 -28.59 20240508 2500 11.40 20250203 1.33 N 031330 500 499 억 5497266 N N 0 N 00 N
4 20250219 140407 55 60.00 KOSDAQ 유통 N N N Y 60 N 2775 5 2 0.18 614177250 220811 96.18 2760 2795 2760 3600 1940 2770 2781.46 5.50 0 31075 2810 2790 2760 2740 2710 2800 2750 500 830 500 2040 5 1 99995067 2775 8.43 0.72 12 0.22 329.00 3847.00 3900 20240508 -28.85 2500 20250203 11.00 2845 -2.46 20250214 2500 11.00 20250203 3900 -28.85 20240508 2500 11.00 20250203 1.33 N 031330 500 499 억 5497266 N N 0 N 00 N
5 20250219 130407 55 60.00 KOSDAQ 유통 N N N Y 60 N 2780 10 2 0.36 504055870 181071 78.87 2760 2795 2760 3600 1940 2770 2783.75 5.50 0 33859 2810 2790 2760 2740 2710 2800 2750 500 830 500 2040 5 1 99995067 2780 8.45 0.72 12 0.18 329.00 3847.00 3900 20240508 -28.72 2500 20250203 11.20 2845 -2.28 20250214 2500 11.20 20250203 3900 -28.72 20240508 2500 11.20 20250203 1.33 N 031330 500 499 억 5497266 N N 0 N 00 N
6 20250219 120408 55 60.00 KOSDAQ 유통 N N N Y 60 N 2790 20 2 0.72 457120300 164202 71.52 2760 2795 2760 3600 1940 2770 2783.89 5.50 0 33788 2810 2790 2760 2740 2710 2800 2750 500 830 500 2040 5 1 99995067 2790 8.48 0.73 12 0.16 329.00 3847.00 3900 20240508 -28.46 2500 20250203 11.60 2845 -1.93 20250214 2500 11.60 20250203 3900 -28.46 20240508 2500 11.60 20250203 1.33 N 031330 500 499 억 5497266 N N 0 N 00 N
7 20250219 110408 55 60.00 KOSDAQ 유통 N N N Y 60 N 2790 20 2 0.72 421396625 151376 65.94 2760 2795 2760 3600 1940 2770 2783.77 5.50 0 30886 2810 2790 2760 2740 2710 2800 2750 500 830 500 2040 5 1 99995067 2790 8.48 0.73 12 0.15 329.00 3847.00 3900 20240508 -28.46 2500 20250203 11.60 2845 -1.93 20250214 2500 11.60 20250203 3900 -28.46 20240508 2500 11.60 20250203 1.33 N 031330 500 499 억 5497266 N N 0 N 00 N
8 20250219 100407 55 60.00 KOSDAQ 유통 N N N Y 60 N 2795 25 2 0.90 257955035 92623 40.34 2760 2795 2760 3600 1940 2770 2785.00 5.50 0 14678 2810 2790 2760 2740 2710 2800 2750 500 830 500 2040 5 1 99995067 2795 8.50 0.73 12 0.09 329.00 3847.00 3900 20240508 -28.33 2500 20250203 11.80 2845 -1.76 20250214 2500 11.80 20250203 3900 -28.33 20240508 2500 11.80 20250203 1.33 N 031330 500 499 억 5497266 N N 0 N 00 N
9 20250219 090409 55 60.00 KOSDAQ 유통 N N N Y 60 N 2780 10 2 0.36 8720870 3148 1.37 2760 2780 2760 3600 1940 2770 2770.29 5.50 0 1398 2810 2790 2760 2740 2710 2800 2750 500 830 500 2040 5 1 99995067 2780 8.45 0.72 12 0.00 329.00 3847.00 3900 20240508 -28.72 2500 20250203 11.20 2845 -2.28 20250214 2500 11.20 20250203 3900 -28.72 20240508 2500 11.20 20250203 1.33 N 031330 500 499 억 5497266 N N 0 N 00 N
10 20250218 160407 55 60.00 KOSDAQ 유통 N N N Y 60 N 2770 5 2 0.18 631846170 229216 60.37 2765 2780 2730 3590 1940 2765 2756.50 5.53 0 -31196 2838 2801 2758 2721 2678 2820 2740 500 825 500 2040 5 1 99995067 2770 8.42 0.72 12 0.23 329.00 3847.00 3900 20240508 -28.97 2500 20250203 10.80 2845 -2.64 20250214 2500 10.80 20250203 3900 -28.97 20240508 2500 10.80 20250203 1.29 N 031330 500 499 억 5529536 N N 5 N 00 N
11 20250218 150408 55 60.00 KOSDAQ 유통 N N N Y 60 N 2770 5 2 0.18 596785255 216553 57.04 2765 2780 2730 3590 1940 2765 2755.84 5.53 0 -26915 2838 2801 2758 2721 2678 2820 2740 500 825 500 2040 5 1 99995067 2770 8.42 0.72 12 0.22 329.00 3847.00 3900 20240508 -28.97 2500 20250203 10.80 2845 -2.64 20250214 2500 10.80 20250203 3900 -28.97 20240508 2500 10.80 20250203 1.29 N 031330 500 499 억 5529536 N N 5 N 00 N
12 20250218 140407 55 60.00 KOSDAQ 유통 N N N Y 60 N 2770 5 2 0.18 514728390 186934 49.24 2765 2780 2730 3590 1940 2765 2753.53 5.53 0 -21201 2838 2801 2758 2721 2678 2820 2740 500 825 500 2040 5 1 99995067 2770 8.42 0.72 12 0.19 329.00 3847.00 3900 20240508 -28.97 2500 20250203 10.80 2845 -2.64 20250214 2500 10.80 20250203 3900 -28.97 20240508 2500 10.80 20250203 1.29 N 031330 500 499 억 5529536 N N 5 N 00 N