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
031310/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
20250221,160410,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1867,0,3,0.00,82952005,44627,64.10,1870,1880,1847,2425,1307,1867,1858.79,1.40,-17,-17,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,473,-16.82,0.29,12,0.18,-111.00,6514.00,3720,20240223,-49.81,1421,20241209,31.39,2030,-8.03,20250131,1847,1.08,20250221,3720,-49.81,20240223,1421,31.39,20241209,1.83,N,031310,500,126 억,,173461,N,N,0,N,00,N
20250221,150413,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1867,0,3,0.00,77293142,41587,59.73,1870,1880,1847,2425,1307,1867,1858.59,1.40,84,84,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,473,-16.82,0.29,12,0.16,-111.00,6514.00,3720,20240223,-49.81,1421,20241209,31.39,2030,-8.03,20250131,1847,1.08,20250221,3720,-49.81,20240223,1421,31.39,20241209,1.83,N,031310,500,126 억,,173562,N,N,0,N,00,N
20250221,140411,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1872,5,2,0.27,74597916,40144,57.66,1870,1880,1847,2425,1307,1867,1858.26,1.40,85,85,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,474,-16.86,0.29,12,0.16,-111.00,6514.00,3720,20240223,-49.68,1421,20241209,31.74,2030,-7.78,20250131,1847,1.35,20250221,3720,-49.68,20240223,1421,31.74,20241209,1.83,N,031310,500,126 억,,173563,N,N,0,N,00,N
20250221,130410,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1872,5,2,0.27,73564590,39592,56.87,1870,1880,1847,2425,1307,1867,1858.07,1.40,134,134,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,474,-16.86,0.29,12,0.16,-111.00,6514.00,3720,20240223,-49.68,1421,20241209,31.74,2030,-7.78,20250131,1847,1.35,20250221,3720,-49.68,20240223,1421,31.74,20241209,1.83,N,031310,500,126 억,,173612,N,N,0,N,00,N
20250221,120412,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1853,-14,5,-0.75,68666672,36960,53.09,1870,1880,1847,2425,1307,1867,1857.86,1.40,147,34,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,469,-16.69,0.28,12,0.15,-111.00,6514.00,3720,20240223,-50.19,1421,20241209,30.40,2030,-8.72,20250131,1847,0.32,20250221,3720,-50.19,20240223,1421,30.40,20241209,1.83,N,031310,500,126 억,,173625,N,N,0,N,00,N
20250221,110410,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1860,-7,5,-0.37,54030495,29060,41.74,1870,1880,1847,2425,1307,1867,1859.27,1.39,-1051,-1051,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,471,-16.76,0.29,12,0.11,-111.00,6514.00,3720,20240223,-50.00,1421,20241209,30.89,2030,-8.37,20250131,1847,0.70,20250221,3720,-50.00,20240223,1421,30.89,20241209,1.83,N,031310,500,126 억,,172427,N,N,0,N,00,N
20250221,100410,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1866,-1,5,-0.05,7748979,4144,5.95,1870,1880,1864,2425,1307,1867,1869.93,1.39,-1101,-1238,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,473,-16.81,0.29,12,0.02,-111.00,6514.00,3720,20240223,-49.84,1421,20241209,31.32,2030,-8.08,20250131,1850,0.86,20250219,3720,-49.84,20240223,1421,31.32,20241209,1.83,N,031310,500,126 억,,172377,N,N,0,N,00,N
20250221,090411,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1878,11,2,0.59,661053,353,0.51,1870,1880,1868,2425,1307,1867,1872.67,1.39,-322,-322,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,476,-16.92,0.29,12,0.00,-111.00,6514.00,3720,20240223,-49.52,1421,20241209,32.16,2030,-7.49,20250131,1850,1.51,20250219,3720,-49.52,20240223,1421,32.16,20241209,1.83,N,031310,500,126 억,,173156,N,N,0,N,00,N
20250220,160409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1867,-31,5,-1.63,130120138,69512,401.87,1898,1898,1860,2465,1329,1898,1871.91,1.40,-11928,-12045,1942,1920,1885,1863,1828,1902,1845,127,567,500,1170,1,1,25334636,473,-16.82,0.29,12,0.27,-111.00,6514.00,3720,20240223,-49.81,1421,20241209,31.39,2030,-8.03,20250131,1850,0.92,20250219,3720,-49.81,20240223,1421,31.39,20241209,1.83,N,031310,500,126 억,,173478,N,N,0,N,00,N
20250220,150409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1861,-37,5,-1.95,120994110,64613,373.55,1898,1898,1860,2465,1329,1898,1872.60,1.40,-11447,-11556,1942,1920,1885,1863,1828,1902,1845,127,567,500,1170,1,1,25334636,471,-16.77,0.29,12,0.26,-111.00,6514.00,3720,20240223,-49.97,1421,20241209,30.96,2030,-8.33,20250131,1850,0.59,20250219,3720,-49.97,20240223,1421,30.96,20241209,1.83,N,031310,500,126 억,,173959,N,N,0,N,00,N
20250220,140411,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1874,-24,5,-1.26,97506114,52024,300.77,1898,1898,1860,2465,1329,1898,1874.25,1.43,-7735,-7844,1942,1920,1885,1863,1828,1902,1845,127,567,500,1170,1,1,25334636,475,-16.88,0.29,12,0.21,-111.00,6514.00,3720,20240223,-49.62,1421,20241209,31.88,2030,-7.68,20250131,1850,1.30,20250219,3720,-49.62,20240223,1421,31.88,20241209,1.83,N,031310,500,126 억,,177671,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 20250221 160410 57 100.00 KOSDAQ 통신 N N N N N 1867 0 3 0.00 82952005 44627 64.10 1870 1880 1847 2425 1307 1867 1858.79 1.40 -17 -17 1913 1890 1875 1852 1837 1882 1844 127 558 500 1150 1 1 25334636 473 -16.82 0.29 12 0.18 -111.00 6514.00 3720 20240223 -49.81 1421 20241209 31.39 2030 -8.03 20250131 1847 1.08 20250221 3720 -49.81 20240223 1421 31.39 20241209 1.83 N 031310 500 126 억 173461 N N 0 N 00 N
3 20250221 150413 57 100.00 KOSDAQ 통신 N N N N N 1867 0 3 0.00 77293142 41587 59.73 1870 1880 1847 2425 1307 1867 1858.59 1.40 84 84 1913 1890 1875 1852 1837 1882 1844 127 558 500 1150 1 1 25334636 473 -16.82 0.29 12 0.16 -111.00 6514.00 3720 20240223 -49.81 1421 20241209 31.39 2030 -8.03 20250131 1847 1.08 20250221 3720 -49.81 20240223 1421 31.39 20241209 1.83 N 031310 500 126 억 173562 N N 0 N 00 N
4 20250221 140411 57 100.00 KOSDAQ 통신 N N N N N 1872 5 2 0.27 74597916 40144 57.66 1870 1880 1847 2425 1307 1867 1858.26 1.40 85 85 1913 1890 1875 1852 1837 1882 1844 127 558 500 1150 1 1 25334636 474 -16.86 0.29 12 0.16 -111.00 6514.00 3720 20240223 -49.68 1421 20241209 31.74 2030 -7.78 20250131 1847 1.35 20250221 3720 -49.68 20240223 1421 31.74 20241209 1.83 N 031310 500 126 억 173563 N N 0 N 00 N
5 20250221 130410 57 100.00 KOSDAQ 통신 N N N N N 1872 5 2 0.27 73564590 39592 56.87 1870 1880 1847 2425 1307 1867 1858.07 1.40 134 134 1913 1890 1875 1852 1837 1882 1844 127 558 500 1150 1 1 25334636 474 -16.86 0.29 12 0.16 -111.00 6514.00 3720 20240223 -49.68 1421 20241209 31.74 2030 -7.78 20250131 1847 1.35 20250221 3720 -49.68 20240223 1421 31.74 20241209 1.83 N 031310 500 126 억 173612 N N 0 N 00 N
6 20250221 120412 57 100.00 KOSDAQ 통신 N N N N N 1853 -14 5 -0.75 68666672 36960 53.09 1870 1880 1847 2425 1307 1867 1857.86 1.40 147 34 1913 1890 1875 1852 1837 1882 1844 127 558 500 1150 1 1 25334636 469 -16.69 0.28 12 0.15 -111.00 6514.00 3720 20240223 -50.19 1421 20241209 30.40 2030 -8.72 20250131 1847 0.32 20250221 3720 -50.19 20240223 1421 30.40 20241209 1.83 N 031310 500 126 억 173625 N N 0 N 00 N
7 20250221 110410 57 100.00 KOSDAQ 통신 N N N N N 1860 -7 5 -0.37 54030495 29060 41.74 1870 1880 1847 2425 1307 1867 1859.27 1.39 -1051 -1051 1913 1890 1875 1852 1837 1882 1844 127 558 500 1150 1 1 25334636 471 -16.76 0.29 12 0.11 -111.00 6514.00 3720 20240223 -50.00 1421 20241209 30.89 2030 -8.37 20250131 1847 0.70 20250221 3720 -50.00 20240223 1421 30.89 20241209 1.83 N 031310 500 126 억 172427 N N 0 N 00 N
8 20250221 100410 57 100.00 KOSDAQ 통신 N N N N N 1866 -1 5 -0.05 7748979 4144 5.95 1870 1880 1864 2425 1307 1867 1869.93 1.39 -1101 -1238 1913 1890 1875 1852 1837 1882 1844 127 558 500 1150 1 1 25334636 473 -16.81 0.29 12 0.02 -111.00 6514.00 3720 20240223 -49.84 1421 20241209 31.32 2030 -8.08 20250131 1850 0.86 20250219 3720 -49.84 20240223 1421 31.32 20241209 1.83 N 031310 500 126 억 172377 N N 0 N 00 N
9 20250221 090411 57 100.00 KOSDAQ 통신 N N N N N 1878 11 2 0.59 661053 353 0.51 1870 1880 1868 2425 1307 1867 1872.67 1.39 -322 -322 1913 1890 1875 1852 1837 1882 1844 127 558 500 1150 1 1 25334636 476 -16.92 0.29 12 0.00 -111.00 6514.00 3720 20240223 -49.52 1421 20241209 32.16 2030 -7.49 20250131 1850 1.51 20250219 3720 -49.52 20240223 1421 32.16 20241209 1.83 N 031310 500 126 억 173156 N N 0 N 00 N
10 20250220 160409 57 100.00 KOSDAQ 통신 N N N N N 1867 -31 5 -1.63 130120138 69512 401.87 1898 1898 1860 2465 1329 1898 1871.91 1.40 -11928 -12045 1942 1920 1885 1863 1828 1902 1845 127 567 500 1170 1 1 25334636 473 -16.82 0.29 12 0.27 -111.00 6514.00 3720 20240223 -49.81 1421 20241209 31.39 2030 -8.03 20250131 1850 0.92 20250219 3720 -49.81 20240223 1421 31.39 20241209 1.83 N 031310 500 126 억 173478 N N 0 N 00 N
11 20250220 150409 57 100.00 KOSDAQ 통신 N N N N N 1861 -37 5 -1.95 120994110 64613 373.55 1898 1898 1860 2465 1329 1898 1872.60 1.40 -11447 -11556 1942 1920 1885 1863 1828 1902 1845 127 567 500 1170 1 1 25334636 471 -16.77 0.29 12 0.26 -111.00 6514.00 3720 20240223 -49.97 1421 20241209 30.96 2030 -8.33 20250131 1850 0.59 20250219 3720 -49.97 20240223 1421 30.96 20241209 1.83 N 031310 500 126 억 173959 N N 0 N 00 N
12 20250220 140411 57 100.00 KOSDAQ 통신 N N N N N 1874 -24 5 -1.26 97506114 52024 300.77 1898 1898 1860 2465 1329 1898 1874.25 1.43 -7735 -7844 1942 1920 1885 1863 1828 1902 1845 127 567 500 1170 1 1 25334636 475 -16.88 0.29 12 0.21 -111.00 6514.00 3720 20240223 -49.62 1421 20241209 31.88 2030 -7.68 20250131 1850 1.30 20250219 3720 -49.62 20240223 1421 31.88 20241209 1.83 N 031310 500 126 억 177671 N N 0 N 00 N