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
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
20250212,160359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2610,-25,5,-0.95,279533890,106815,111.18,2635,2645,2610,3425,1845,2635,2616.99,5.43,0,-38783,2681,2657,2641,2617,2601,2650,2610,500,790,500,1940,5,1,99995067,2610,7.93,0.68,12,0.11,329.00,3847.00,3900,20240508,-33.08,2500,20250203,4.40,2730,-4.40,20250106,2500,4.40,20250203,3900,-33.08,20240508,2500,4.40,20250203,1.29,N,031330,500,499 억,,5427288,N,N,45,N,00,N
20250212,150358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2615,-20,5,-0.76,270831945,103481,107.71,2635,2645,2610,3425,1845,2635,2617.21,5.43,0,-37716,2681,2657,2641,2617,2601,2650,2610,500,790,500,1940,5,1,99995067,2615,7.95,0.68,12,0.10,329.00,3847.00,3900,20240508,-32.95,2500,20250203,4.60,2730,-4.21,20250106,2500,4.60,20250203,3900,-32.95,20240508,2500,4.60,20250203,1.29,N,031330,500,499 억,,5427288,N,N,45,N,00,N
20250212,140359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2610,-25,5,-0.95,253377460,96794,100.75,2635,2645,2610,3425,1845,2635,2617.70,5.43,0,-33956,2681,2657,2641,2617,2601,2650,2610,500,790,500,1940,5,1,99995067,2610,7.93,0.68,12,0.10,329.00,3847.00,3900,20240508,-33.08,2500,20250203,4.40,2730,-4.40,20250106,2500,4.40,20250203,3900,-33.08,20240508,2500,4.40,20250203,1.29,N,031330,500,499 억,,5427288,N,N,45,N,00,N
20250212,130359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2620,-15,5,-0.57,190512580,72745,75.72,2635,2645,2610,3425,1845,2635,2618.91,5.43,0,-17332,2681,2657,2641,2617,2601,2650,2610,500,790,500,1940,5,1,99995067,2620,7.96,0.68,12,0.07,329.00,3847.00,3900,20240508,-32.82,2500,20250203,4.80,2730,-4.03,20250106,2500,4.80,20250203,3900,-32.82,20240508,2500,4.80,20250203,1.29,N,031330,500,499 억,,5427288,N,N,45,N,00,N
20250212,120358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2615,-20,5,-0.76,155322495,59301,61.73,2635,2645,2610,3425,1845,2635,2619.22,5.43,0,-16865,2681,2657,2641,2617,2601,2650,2610,500,790,500,1940,5,1,99995067,2615,7.95,0.68,12,0.06,329.00,3847.00,3900,20240508,-32.95,2500,20250203,4.60,2730,-4.21,20250106,2500,4.60,20250203,3900,-32.95,20240508,2500,4.60,20250203,1.29,N,031330,500,499 억,,5427288,N,N,45,N,00,N
20250212,110358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2620,-15,5,-0.57,122830065,46881,48.80,2635,2645,2610,3425,1845,2635,2620.04,5.43,0,-11851,2681,2657,2641,2617,2601,2650,2610,500,790,500,1940,5,1,99995067,2620,7.96,0.68,12,0.05,329.00,3847.00,3900,20240508,-32.82,2500,20250203,4.80,2730,-4.03,20250106,2500,4.80,20250203,3900,-32.82,20240508,2500,4.80,20250203,1.29,N,031330,500,499 억,,5427288,N,N,45,N,00,N
20250212,100359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2630,-5,5,-0.19,52962875,20191,21.02,2635,2645,2610,3425,1845,2635,2623.09,5.43,0,-8249,2681,2657,2641,2617,2601,2650,2610,500,790,500,1940,5,1,99995067,2630,7.99,0.68,12,0.02,329.00,3847.00,3900,20240508,-32.56,2500,20250203,5.20,2730,-3.66,20250106,2500,5.20,20250203,3900,-32.56,20240508,2500,5.20,20250203,1.29,N,031330,500,499 억,,5427288,N,N,45,N,00,N
20250212,090401,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2635,0,3,0.00,10622255,4045,4.21,2635,2640,2610,3425,1845,2635,2626.02,5.43,0,-1516,2681,2657,2641,2617,2601,2650,2610,500,790,500,1940,5,1,99995067,2635,8.01,0.68,12,0.00,329.00,3847.00,3900,20240508,-32.44,2500,20250203,5.40,2730,-3.48,20250106,2500,5.40,20250203,3900,-32.44,20240508,2500,5.40,20250203,1.29,N,031330,500,499 억,,5427288,N,N,45,N,00,N
20250211,160359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2635,-20,5,-0.75,250831375,95031,70.54,2665,2665,2625,3450,1860,2655,2639.47,5.46,0,-32443,2708,2681,2653,2626,2598,2667,2612,500,795,500,1960,5,1,99995067,2635,8.01,0.68,12,0.10,329.00,3847.00,3900,20240508,-32.44,2500,20250203,5.40,2730,-3.48,20250106,2500,5.40,20250203,3900,-32.44,20240508,2500,5.40,20250203,1.29,N,031330,500,499 억,,5456998,N,N,45,N,00,N
20250211,150358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2635,-20,5,-0.75,232075845,87902,65.25,2665,2665,2630,3450,1860,2655,2640.17,5.46,0,-31681,2708,2681,2653,2626,2598,2667,2612,500,795,500,1960,5,1,99995067,2635,8.01,0.68,12,0.09,329.00,3847.00,3900,20240508,-32.44,2500,20250203,5.40,2730,-3.48,20250106,2500,5.40,20250203,3900,-32.44,20240508,2500,5.40,20250203,1.29,N,031330,500,499 억,,5456998,N,N,1,N,00,N
20250211,140400,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2645,-10,5,-0.38,167498550,63405,47.06,2665,2665,2635,3450,1860,2655,2641.72,5.46,0,-24877,2708,2681,2653,2626,2598,2667,2612,500,795,500,1960,5,1,99995067,2645,8.04,0.69,12,0.06,329.00,3847.00,3900,20240508,-32.18,2500,20250203,5.80,2730,-3.11,20250106,2500,5.80,20250203,3900,-32.18,20240508,2500,5.80,20250203,1.29,N,031330,500,499 억,,5456998,N,N,1,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 160359 55 60.00 KOSDAQ 유통 N N N Y 60 N 2610 -25 5 -0.95 279533890 106815 111.18 2635 2645 2610 3425 1845 2635 2616.99 5.43 0 -38783 2681 2657 2641 2617 2601 2650 2610 500 790 500 1940 5 1 99995067 2610 7.93 0.68 12 0.11 329.00 3847.00 3900 20240508 -33.08 2500 20250203 4.40 2730 -4.40 20250106 2500 4.40 20250203 3900 -33.08 20240508 2500 4.40 20250203 1.29 N 031330 500 499 억 5427288 N N 45 N 00 N
3 20250212 150358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2615 -20 5 -0.76 270831945 103481 107.71 2635 2645 2610 3425 1845 2635 2617.21 5.43 0 -37716 2681 2657 2641 2617 2601 2650 2610 500 790 500 1940 5 1 99995067 2615 7.95 0.68 12 0.10 329.00 3847.00 3900 20240508 -32.95 2500 20250203 4.60 2730 -4.21 20250106 2500 4.60 20250203 3900 -32.95 20240508 2500 4.60 20250203 1.29 N 031330 500 499 억 5427288 N N 45 N 00 N
4 20250212 140359 55 60.00 KOSDAQ 유통 N N N Y 60 N 2610 -25 5 -0.95 253377460 96794 100.75 2635 2645 2610 3425 1845 2635 2617.70 5.43 0 -33956 2681 2657 2641 2617 2601 2650 2610 500 790 500 1940 5 1 99995067 2610 7.93 0.68 12 0.10 329.00 3847.00 3900 20240508 -33.08 2500 20250203 4.40 2730 -4.40 20250106 2500 4.40 20250203 3900 -33.08 20240508 2500 4.40 20250203 1.29 N 031330 500 499 억 5427288 N N 45 N 00 N
5 20250212 130359 55 60.00 KOSDAQ 유통 N N N Y 60 N 2620 -15 5 -0.57 190512580 72745 75.72 2635 2645 2610 3425 1845 2635 2618.91 5.43 0 -17332 2681 2657 2641 2617 2601 2650 2610 500 790 500 1940 5 1 99995067 2620 7.96 0.68 12 0.07 329.00 3847.00 3900 20240508 -32.82 2500 20250203 4.80 2730 -4.03 20250106 2500 4.80 20250203 3900 -32.82 20240508 2500 4.80 20250203 1.29 N 031330 500 499 억 5427288 N N 45 N 00 N
6 20250212 120358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2615 -20 5 -0.76 155322495 59301 61.73 2635 2645 2610 3425 1845 2635 2619.22 5.43 0 -16865 2681 2657 2641 2617 2601 2650 2610 500 790 500 1940 5 1 99995067 2615 7.95 0.68 12 0.06 329.00 3847.00 3900 20240508 -32.95 2500 20250203 4.60 2730 -4.21 20250106 2500 4.60 20250203 3900 -32.95 20240508 2500 4.60 20250203 1.29 N 031330 500 499 억 5427288 N N 45 N 00 N
7 20250212 110358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2620 -15 5 -0.57 122830065 46881 48.80 2635 2645 2610 3425 1845 2635 2620.04 5.43 0 -11851 2681 2657 2641 2617 2601 2650 2610 500 790 500 1940 5 1 99995067 2620 7.96 0.68 12 0.05 329.00 3847.00 3900 20240508 -32.82 2500 20250203 4.80 2730 -4.03 20250106 2500 4.80 20250203 3900 -32.82 20240508 2500 4.80 20250203 1.29 N 031330 500 499 억 5427288 N N 45 N 00 N
8 20250212 100359 55 60.00 KOSDAQ 유통 N N N Y 60 N 2630 -5 5 -0.19 52962875 20191 21.02 2635 2645 2610 3425 1845 2635 2623.09 5.43 0 -8249 2681 2657 2641 2617 2601 2650 2610 500 790 500 1940 5 1 99995067 2630 7.99 0.68 12 0.02 329.00 3847.00 3900 20240508 -32.56 2500 20250203 5.20 2730 -3.66 20250106 2500 5.20 20250203 3900 -32.56 20240508 2500 5.20 20250203 1.29 N 031330 500 499 억 5427288 N N 45 N 00 N
9 20250212 090401 55 60.00 KOSDAQ 유통 N N N Y 60 N 2635 0 3 0.00 10622255 4045 4.21 2635 2640 2610 3425 1845 2635 2626.02 5.43 0 -1516 2681 2657 2641 2617 2601 2650 2610 500 790 500 1940 5 1 99995067 2635 8.01 0.68 12 0.00 329.00 3847.00 3900 20240508 -32.44 2500 20250203 5.40 2730 -3.48 20250106 2500 5.40 20250203 3900 -32.44 20240508 2500 5.40 20250203 1.29 N 031330 500 499 억 5427288 N N 45 N 00 N
10 20250211 160359 55 60.00 KOSDAQ 유통 N N N Y 60 N 2635 -20 5 -0.75 250831375 95031 70.54 2665 2665 2625 3450 1860 2655 2639.47 5.46 0 -32443 2708 2681 2653 2626 2598 2667 2612 500 795 500 1960 5 1 99995067 2635 8.01 0.68 12 0.10 329.00 3847.00 3900 20240508 -32.44 2500 20250203 5.40 2730 -3.48 20250106 2500 5.40 20250203 3900 -32.44 20240508 2500 5.40 20250203 1.29 N 031330 500 499 억 5456998 N N 45 N 00 N
11 20250211 150358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2635 -20 5 -0.75 232075845 87902 65.25 2665 2665 2630 3450 1860 2655 2640.17 5.46 0 -31681 2708 2681 2653 2626 2598 2667 2612 500 795 500 1960 5 1 99995067 2635 8.01 0.68 12 0.09 329.00 3847.00 3900 20240508 -32.44 2500 20250203 5.40 2730 -3.48 20250106 2500 5.40 20250203 3900 -32.44 20240508 2500 5.40 20250203 1.29 N 031330 500 499 억 5456998 N N 1 N 00 N
12 20250211 140400 55 60.00 KOSDAQ 유통 N N N Y 60 N 2645 -10 5 -0.38 167498550 63405 47.06 2665 2665 2635 3450 1860 2655 2641.72 5.46 0 -24877 2708 2681 2653 2626 2598 2667 2612 500 795 500 1960 5 1 99995067 2645 8.04 0.69 12 0.06 329.00 3847.00 3900 20240508 -32.18 2500 20250203 5.80 2730 -3.11 20250106 2500 5.80 20250203 3900 -32.18 20240508 2500 5.80 20250203 1.29 N 031330 500 499 억 5456998 N N 1 N 00 N