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
036800/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
20250221,160441,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,-100,5,-0.57,85713510,4942,118.34,17290,17460,17290,22650,12220,17450,17343.89,22.96,0,247,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1735,5.73,0.50,12,0.05,3028.00,34561.00,23550,20240425,-26.33,16710,20250204,3.83,18580,-6.62,20250110,16710,3.83,20250204,23550,-26.33,20240425,16710,3.83,20250204,0.10,N,036800,500,50 억,,2296354,N,N,3,N,00,N
20250221,150444,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17430,-20,5,-0.11,64590670,3724,89.18,17290,17460,17290,22650,12220,17450,17344.43,22.96,0,256,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1743,5.76,0.50,12,0.04,3028.00,34561.00,23550,20240425,-25.99,16710,20250204,4.31,18580,-6.19,20250110,16710,4.31,20250204,23550,-25.99,20240425,16710,4.31,20250204,0.10,N,036800,500,50 억,,2296354,N,N,16,N,00,N
20250221,140443,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17340,-110,5,-0.63,52848620,3047,72.96,17290,17460,17290,22650,12220,17450,17344.48,22.96,0,162,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1734,5.73,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.37,16710,20250204,3.77,18580,-6.67,20250110,16710,3.77,20250204,23550,-26.37,20240425,16710,3.77,20250204,0.10,N,036800,500,50 억,,2296354,N,N,16,N,00,N
20250221,130442,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17360,-90,5,-0.52,19501090,1125,26.94,17290,17460,17290,22650,12220,17450,17334.30,22.96,0,120,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1736,5.73,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.28,16710,20250204,3.89,18580,-6.57,20250110,16710,3.89,20250204,23550,-26.28,20240425,16710,3.89,20250204,0.10,N,036800,500,50 억,,2296354,N,N,16,N,00,N
20250221,120443,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17360,-90,5,-0.52,17574680,1014,24.28,17290,17460,17290,22650,12220,17450,17332.03,22.96,0,111,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1736,5.73,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.28,16710,20250204,3.89,18580,-6.57,20250110,16710,3.89,20250204,23550,-26.28,20240425,16710,3.89,20250204,0.10,N,036800,500,50 억,,2296354,N,N,16,N,00,N
20250221,110440,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,-100,5,-0.57,15075070,870,20.83,17290,17460,17290,22650,12220,17450,17327.67,22.96,0,101,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1735,5.73,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.33,16710,20250204,3.83,18580,-6.62,20250110,16710,3.83,20250204,23550,-26.33,20240425,16710,3.83,20250204,0.10,N,036800,500,50 억,,2296354,N,N,16,N,00,N
20250221,100441,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17400,-50,5,-0.29,8936560,516,12.36,17290,17460,17290,22650,12220,17450,17318.91,22.96,0,88,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1740,5.75,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.11,16710,20250204,4.13,18580,-6.35,20250110,16710,4.13,20250204,23550,-26.11,20240425,16710,4.13,20250204,0.10,N,036800,500,50 억,,2296354,N,N,16,N,00,N
20250221,090442,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17300,-150,5,-0.86,484160,28,0.67,17290,17300,17290,22650,12220,17450,17291.43,22.96,0,-1,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1730,5.71,0.50,12,0.00,3028.00,34561.00,23550,20240425,-26.54,16710,20250204,3.53,18580,-6.89,20250110,16710,3.53,20250204,23550,-26.54,20240425,16710,3.53,20250204,0.10,N,036800,500,50 억,,2296354,N,N,16,N,00,N
20250220,160440,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17450,50,2,0.29,72457920,4176,52.74,17300,17470,17250,22600,12180,17400,17351.03,22.96,0,18,17666,17532,17406,17272,17146,17600,17340,50,5200,500,12870,10,1,10000000,1745,5.76,0.50,12,0.04,3028.00,34561.00,23550,20240425,-25.90,16710,20250204,4.43,18580,-6.08,20250110,16710,4.43,20250204,23550,-25.90,20240425,16710,4.43,20250204,0.10,N,036800,500,50 억,,2296369,N,N,16,N,00,N
20250220,150440,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17440,40,2,0.23,67871500,3913,49.42,17300,17470,17250,22600,12180,17400,17345.13,22.96,0,-2,17666,17532,17406,17272,17146,17600,17340,50,5200,500,12870,10,1,10000000,1744,5.76,0.50,12,0.04,3028.00,34561.00,23550,20240425,-25.94,16710,20250204,4.37,18580,-6.14,20250110,16710,4.37,20250204,23550,-25.94,20240425,16710,4.37,20250204,0.10,N,036800,500,50 억,,2296369,N,N,0,N,00,N
20250220,140442,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,-30,5,-0.17,49579130,2862,36.15,17300,17460,17250,22600,12180,17400,17323.25,22.96,0,5,17666,17532,17406,17272,17146,17600,17340,50,5200,500,12870,10,1,10000000,1737,5.74,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.24,16710,20250204,3.95,18580,-6.51,20250110,16710,3.95,20250204,23550,-26.24,20240425,16710,3.95,20250204,0.10,N,036800,500,50 억,,2296369,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 160441 55 60.00 KOSDAQ 통신 N N N Y 60 N 17350 -100 5 -0.57 85713510 4942 118.34 17290 17460 17290 22650 12220 17450 17343.89 22.96 0 247 17610 17530 17390 17310 17170 17570 17350 50 5200 500 12910 10 1 10000000 1735 5.73 0.50 12 0.05 3028.00 34561.00 23550 20240425 -26.33 16710 20250204 3.83 18580 -6.62 20250110 16710 3.83 20250204 23550 -26.33 20240425 16710 3.83 20250204 0.10 N 036800 500 50 억 2296354 N N 3 N 00 N
3 20250221 150444 55 60.00 KOSDAQ 통신 N N N Y 60 N 17430 -20 5 -0.11 64590670 3724 89.18 17290 17460 17290 22650 12220 17450 17344.43 22.96 0 256 17610 17530 17390 17310 17170 17570 17350 50 5200 500 12910 10 1 10000000 1743 5.76 0.50 12 0.04 3028.00 34561.00 23550 20240425 -25.99 16710 20250204 4.31 18580 -6.19 20250110 16710 4.31 20250204 23550 -25.99 20240425 16710 4.31 20250204 0.10 N 036800 500 50 억 2296354 N N 16 N 00 N
4 20250221 140443 55 60.00 KOSDAQ 통신 N N N Y 60 N 17340 -110 5 -0.63 52848620 3047 72.96 17290 17460 17290 22650 12220 17450 17344.48 22.96 0 162 17610 17530 17390 17310 17170 17570 17350 50 5200 500 12910 10 1 10000000 1734 5.73 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.37 16710 20250204 3.77 18580 -6.67 20250110 16710 3.77 20250204 23550 -26.37 20240425 16710 3.77 20250204 0.10 N 036800 500 50 억 2296354 N N 16 N 00 N
5 20250221 130442 55 60.00 KOSDAQ 통신 N N N Y 60 N 17360 -90 5 -0.52 19501090 1125 26.94 17290 17460 17290 22650 12220 17450 17334.30 22.96 0 120 17610 17530 17390 17310 17170 17570 17350 50 5200 500 12910 10 1 10000000 1736 5.73 0.50 12 0.01 3028.00 34561.00 23550 20240425 -26.28 16710 20250204 3.89 18580 -6.57 20250110 16710 3.89 20250204 23550 -26.28 20240425 16710 3.89 20250204 0.10 N 036800 500 50 억 2296354 N N 16 N 00 N
6 20250221 120443 55 60.00 KOSDAQ 통신 N N N Y 60 N 17360 -90 5 -0.52 17574680 1014 24.28 17290 17460 17290 22650 12220 17450 17332.03 22.96 0 111 17610 17530 17390 17310 17170 17570 17350 50 5200 500 12910 10 1 10000000 1736 5.73 0.50 12 0.01 3028.00 34561.00 23550 20240425 -26.28 16710 20250204 3.89 18580 -6.57 20250110 16710 3.89 20250204 23550 -26.28 20240425 16710 3.89 20250204 0.10 N 036800 500 50 억 2296354 N N 16 N 00 N
7 20250221 110440 55 60.00 KOSDAQ 통신 N N N Y 60 N 17350 -100 5 -0.57 15075070 870 20.83 17290 17460 17290 22650 12220 17450 17327.67 22.96 0 101 17610 17530 17390 17310 17170 17570 17350 50 5200 500 12910 10 1 10000000 1735 5.73 0.50 12 0.01 3028.00 34561.00 23550 20240425 -26.33 16710 20250204 3.83 18580 -6.62 20250110 16710 3.83 20250204 23550 -26.33 20240425 16710 3.83 20250204 0.10 N 036800 500 50 억 2296354 N N 16 N 00 N
8 20250221 100441 55 60.00 KOSDAQ 통신 N N N Y 60 N 17400 -50 5 -0.29 8936560 516 12.36 17290 17460 17290 22650 12220 17450 17318.91 22.96 0 88 17610 17530 17390 17310 17170 17570 17350 50 5200 500 12910 10 1 10000000 1740 5.75 0.50 12 0.01 3028.00 34561.00 23550 20240425 -26.11 16710 20250204 4.13 18580 -6.35 20250110 16710 4.13 20250204 23550 -26.11 20240425 16710 4.13 20250204 0.10 N 036800 500 50 억 2296354 N N 16 N 00 N
9 20250221 090442 55 60.00 KOSDAQ 통신 N N N Y 60 N 17300 -150 5 -0.86 484160 28 0.67 17290 17300 17290 22650 12220 17450 17291.43 22.96 0 -1 17610 17530 17390 17310 17170 17570 17350 50 5200 500 12910 10 1 10000000 1730 5.71 0.50 12 0.00 3028.00 34561.00 23550 20240425 -26.54 16710 20250204 3.53 18580 -6.89 20250110 16710 3.53 20250204 23550 -26.54 20240425 16710 3.53 20250204 0.10 N 036800 500 50 억 2296354 N N 16 N 00 N
10 20250220 160440 55 60.00 KOSDAQ 통신 N N N Y 60 N 17450 50 2 0.29 72457920 4176 52.74 17300 17470 17250 22600 12180 17400 17351.03 22.96 0 18 17666 17532 17406 17272 17146 17600 17340 50 5200 500 12870 10 1 10000000 1745 5.76 0.50 12 0.04 3028.00 34561.00 23550 20240425 -25.90 16710 20250204 4.43 18580 -6.08 20250110 16710 4.43 20250204 23550 -25.90 20240425 16710 4.43 20250204 0.10 N 036800 500 50 억 2296369 N N 16 N 00 N
11 20250220 150440 55 60.00 KOSDAQ 통신 N N N Y 60 N 17440 40 2 0.23 67871500 3913 49.42 17300 17470 17250 22600 12180 17400 17345.13 22.96 0 -2 17666 17532 17406 17272 17146 17600 17340 50 5200 500 12870 10 1 10000000 1744 5.76 0.50 12 0.04 3028.00 34561.00 23550 20240425 -25.94 16710 20250204 4.37 18580 -6.14 20250110 16710 4.37 20250204 23550 -25.94 20240425 16710 4.37 20250204 0.10 N 036800 500 50 억 2296369 N N 0 N 00 N
12 20250220 140442 55 60.00 KOSDAQ 통신 N N N Y 60 N 17370 -30 5 -0.17 49579130 2862 36.15 17300 17460 17250 22600 12180 17400 17323.25 22.96 0 5 17666 17532 17406 17272 17146 17600 17340 50 5200 500 12870 10 1 10000000 1737 5.74 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.24 16710 20250204 3.95 18580 -6.51 20250110 16710 3.95 20250204 23550 -26.24 20240425 16710 3.95 20250204 0.10 N 036800 500 50 억 2296369 N N 0 N 00 N