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
052600/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
20250221,160537,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4380,30,2,0.69,60742190,13945,54.92,4350,4395,4340,5650,3045,4350,4355.81,3.95,0,-5529,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,506,20.56,1.38,12,0.12,213.00,3167.00,5660,20241128,-22.61,3250,20240805,34.77,4770,-8.18,20250106,4100,6.83,20250203,5660,-22.61,20241128,3250,34.77,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N
20250221,150539,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4360,10,2,0.23,57033835,13098,51.58,4350,4395,4340,5650,3045,4350,4354.39,3.95,0,-5303,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,504,20.47,1.38,12,0.11,213.00,3167.00,5660,20241128,-22.97,3250,20240805,34.15,4770,-8.60,20250106,4100,6.34,20250203,5660,-22.97,20241128,3250,34.15,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N
20250221,140539,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4345,-5,5,-0.11,47929615,11015,43.38,4350,4395,4340,5650,3045,4350,4351.30,3.95,0,-4746,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,502,20.40,1.37,12,0.10,213.00,3167.00,5660,20241128,-23.23,3250,20240805,33.69,4770,-8.91,20250106,4100,5.98,20250203,5660,-23.23,20241128,3250,33.69,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N
20250221,130538,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4370,20,2,0.46,35257760,8101,31.90,4350,4395,4340,5650,3045,4350,4352.27,3.95,0,-4227,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,505,20.52,1.38,12,0.07,213.00,3167.00,5660,20241128,-22.79,3250,20240805,34.46,4770,-8.39,20250106,4100,6.59,20250203,5660,-22.79,20241128,3250,34.46,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N
20250221,120538,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4370,20,2,0.46,28521595,6554,25.81,4350,4395,4340,5650,3045,4350,4351.78,3.95,0,-2719,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,505,20.52,1.38,12,0.06,213.00,3167.00,5660,20241128,-22.79,3250,20240805,34.46,4770,-8.39,20250106,4100,6.59,20250203,5660,-22.79,20241128,3250,34.46,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N
20250221,110536,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4345,-5,5,-0.11,24640575,5661,22.29,4350,4395,4340,5650,3045,4350,4352.69,3.95,0,-2353,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,502,20.40,1.37,12,0.05,213.00,3167.00,5660,20241128,-23.23,3250,20240805,33.69,4770,-8.91,20250106,4100,5.98,20250203,5660,-23.23,20241128,3250,33.69,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N
20250221,100537,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4340,-10,5,-0.23,22593220,5190,20.44,4350,4395,4340,5650,3045,4350,4353.22,3.95,0,-2061,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,502,20.38,1.37,12,0.04,213.00,3167.00,5660,20241128,-23.32,3250,20240805,33.54,4770,-9.01,20250106,4100,5.85,20250203,5660,-23.32,20241128,3250,33.54,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N
20250221,090538,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4390,40,2,0.92,4172755,958,3.77,4350,4395,4350,5650,3045,4350,4355.69,3.95,0,-827,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,508,20.61,1.39,12,0.01,213.00,3167.00,5660,20241128,-22.44,3250,20240805,35.08,4770,-7.97,20250106,4100,7.07,20250203,5660,-22.44,20241128,3250,35.08,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N
20250220,160535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4350,20,2,0.46,109257235,25246,58.19,4330,4370,4285,5620,3035,4330,4327.69,3.95,0,-597,4466,4397,4346,4277,4226,4372,4252,58,1290,500,2770,5,1,11563700,503,20.42,1.37,12,0.22,213.00,3167.00,5660,20241128,-23.14,3250,20240805,33.85,4770,-8.81,20250106,4100,6.10,20250203,5660,-23.14,20241128,3250,33.85,20240805,2.45,N,052600,500,57 억,,456754,N,N,0,N,00,N
20250220,150536,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4350,20,2,0.46,103431555,23907,55.11,4330,4370,4285,5620,3035,4330,4326.41,3.95,0,-209,4466,4397,4346,4277,4226,4372,4252,58,1290,500,2770,5,1,11563700,503,20.42,1.37,12,0.21,213.00,3167.00,5660,20241128,-23.14,3250,20240805,33.85,4770,-8.81,20250106,4100,6.10,20250203,5660,-23.14,20241128,3250,33.85,20240805,2.45,N,052600,500,57 억,,456754,N,N,0,N,00,N
20250220,140537,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4335,5,2,0.12,93303875,21579,49.74,4330,4370,4285,5620,3035,4330,4323.83,3.95,0,288,4466,4397,4346,4277,4226,4372,4252,58,1290,500,2770,5,1,11563700,501,20.35,1.37,12,0.19,213.00,3167.00,5660,20241128,-23.41,3250,20240805,33.38,4770,-9.12,20250106,4100,5.73,20250203,5660,-23.41,20241128,3250,33.38,20240805,2.45,N,052600,500,57 억,,456754,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 160537 57 100.00 KOSDAQ 통신 N N N N N 4380 30 2 0.69 60742190 13945 54.92 4350 4395 4340 5650 3045 4350 4355.81 3.95 0 -5529 4420 4385 4335 4300 4250 4402 4317 58 1300 500 2780 5 1 11563700 506 20.56 1.38 12 0.12 213.00 3167.00 5660 20241128 -22.61 3250 20240805 34.77 4770 -8.18 20250106 4100 6.83 20250203 5660 -22.61 20241128 3250 34.77 20240805 2.33 N 052600 500 57 억 456254 N N 0 N 00 N
3 20250221 150539 57 100.00 KOSDAQ 통신 N N N N N 4360 10 2 0.23 57033835 13098 51.58 4350 4395 4340 5650 3045 4350 4354.39 3.95 0 -5303 4420 4385 4335 4300 4250 4402 4317 58 1300 500 2780 5 1 11563700 504 20.47 1.38 12 0.11 213.00 3167.00 5660 20241128 -22.97 3250 20240805 34.15 4770 -8.60 20250106 4100 6.34 20250203 5660 -22.97 20241128 3250 34.15 20240805 2.33 N 052600 500 57 억 456254 N N 0 N 00 N
4 20250221 140539 57 100.00 KOSDAQ 통신 N N N N N 4345 -5 5 -0.11 47929615 11015 43.38 4350 4395 4340 5650 3045 4350 4351.30 3.95 0 -4746 4420 4385 4335 4300 4250 4402 4317 58 1300 500 2780 5 1 11563700 502 20.40 1.37 12 0.10 213.00 3167.00 5660 20241128 -23.23 3250 20240805 33.69 4770 -8.91 20250106 4100 5.98 20250203 5660 -23.23 20241128 3250 33.69 20240805 2.33 N 052600 500 57 억 456254 N N 0 N 00 N
5 20250221 130538 57 100.00 KOSDAQ 통신 N N N N N 4370 20 2 0.46 35257760 8101 31.90 4350 4395 4340 5650 3045 4350 4352.27 3.95 0 -4227 4420 4385 4335 4300 4250 4402 4317 58 1300 500 2780 5 1 11563700 505 20.52 1.38 12 0.07 213.00 3167.00 5660 20241128 -22.79 3250 20240805 34.46 4770 -8.39 20250106 4100 6.59 20250203 5660 -22.79 20241128 3250 34.46 20240805 2.33 N 052600 500 57 억 456254 N N 0 N 00 N
6 20250221 120538 57 100.00 KOSDAQ 통신 N N N N N 4370 20 2 0.46 28521595 6554 25.81 4350 4395 4340 5650 3045 4350 4351.78 3.95 0 -2719 4420 4385 4335 4300 4250 4402 4317 58 1300 500 2780 5 1 11563700 505 20.52 1.38 12 0.06 213.00 3167.00 5660 20241128 -22.79 3250 20240805 34.46 4770 -8.39 20250106 4100 6.59 20250203 5660 -22.79 20241128 3250 34.46 20240805 2.33 N 052600 500 57 억 456254 N N 0 N 00 N
7 20250221 110536 57 100.00 KOSDAQ 통신 N N N N N 4345 -5 5 -0.11 24640575 5661 22.29 4350 4395 4340 5650 3045 4350 4352.69 3.95 0 -2353 4420 4385 4335 4300 4250 4402 4317 58 1300 500 2780 5 1 11563700 502 20.40 1.37 12 0.05 213.00 3167.00 5660 20241128 -23.23 3250 20240805 33.69 4770 -8.91 20250106 4100 5.98 20250203 5660 -23.23 20241128 3250 33.69 20240805 2.33 N 052600 500 57 억 456254 N N 0 N 00 N
8 20250221 100537 57 100.00 KOSDAQ 통신 N N N N N 4340 -10 5 -0.23 22593220 5190 20.44 4350 4395 4340 5650 3045 4350 4353.22 3.95 0 -2061 4420 4385 4335 4300 4250 4402 4317 58 1300 500 2780 5 1 11563700 502 20.38 1.37 12 0.04 213.00 3167.00 5660 20241128 -23.32 3250 20240805 33.54 4770 -9.01 20250106 4100 5.85 20250203 5660 -23.32 20241128 3250 33.54 20240805 2.33 N 052600 500 57 억 456254 N N 0 N 00 N
9 20250221 090538 57 100.00 KOSDAQ 통신 N N N N N 4390 40 2 0.92 4172755 958 3.77 4350 4395 4350 5650 3045 4350 4355.69 3.95 0 -827 4420 4385 4335 4300 4250 4402 4317 58 1300 500 2780 5 1 11563700 508 20.61 1.39 12 0.01 213.00 3167.00 5660 20241128 -22.44 3250 20240805 35.08 4770 -7.97 20250106 4100 7.07 20250203 5660 -22.44 20241128 3250 35.08 20240805 2.33 N 052600 500 57 억 456254 N N 0 N 00 N
10 20250220 160535 57 100.00 KOSDAQ 통신 N N N N N 4350 20 2 0.46 109257235 25246 58.19 4330 4370 4285 5620 3035 4330 4327.69 3.95 0 -597 4466 4397 4346 4277 4226 4372 4252 58 1290 500 2770 5 1 11563700 503 20.42 1.37 12 0.22 213.00 3167.00 5660 20241128 -23.14 3250 20240805 33.85 4770 -8.81 20250106 4100 6.10 20250203 5660 -23.14 20241128 3250 33.85 20240805 2.45 N 052600 500 57 억 456754 N N 0 N 00 N
11 20250220 150536 57 100.00 KOSDAQ 통신 N N N N N 4350 20 2 0.46 103431555 23907 55.11 4330 4370 4285 5620 3035 4330 4326.41 3.95 0 -209 4466 4397 4346 4277 4226 4372 4252 58 1290 500 2770 5 1 11563700 503 20.42 1.37 12 0.21 213.00 3167.00 5660 20241128 -23.14 3250 20240805 33.85 4770 -8.81 20250106 4100 6.10 20250203 5660 -23.14 20241128 3250 33.85 20240805 2.45 N 052600 500 57 억 456754 N N 0 N 00 N
12 20250220 140537 57 100.00 KOSDAQ 통신 N N N N N 4335 5 2 0.12 93303875 21579 49.74 4330 4370 4285 5620 3035 4330 4323.83 3.95 0 288 4466 4397 4346 4277 4226 4372 4252 58 1290 500 2770 5 1 11563700 501 20.35 1.37 12 0.19 213.00 3167.00 5660 20241128 -23.41 3250 20240805 33.38 4770 -9.12 20250106 4100 5.73 20250203 5660 -23.41 20241128 3250 33.38 20240805 2.45 N 052600 500 57 억 456754 N N 0 N 00 N