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
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
20250219,160407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1898,-10,5,-0.52,32503580,17244,66.80,1907,1907,1850,2480,1336,1908,1884.92,1.49,625,625,1936,1921,1902,1887,1868,1929,1895,127,572,500,1180,1,1,25334636,481,-17.10,0.29,12,0.07,-111.00,6514.00,3720,20240223,-48.98,1421,20241209,33.57,2030,-6.50,20250131,1850,2.59,20250219,3720,-48.98,20240223,1421,33.57,20241209,1.92,N,031310,500,126 억,,185406,N,N,0,N,00,N
20250219,150409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1896,-12,5,-0.63,31746789,16845,65.25,1907,1907,1850,2480,1336,1908,1884.64,1.50,863,863,1936,1921,1902,1887,1868,1929,1895,127,572,500,1180,1,1,25334636,480,-17.08,0.29,12,0.07,-111.00,6514.00,3720,20240223,-49.03,1421,20241209,33.43,2030,-6.60,20250131,1850,2.49,20250219,3720,-49.03,20240223,1421,33.43,20241209,1.92,N,031310,500,126 억,,185644,N,N,0,N,00,N
20250219,140406,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1898,-10,5,-0.52,29619297,15724,60.91,1907,1907,1850,2480,1336,1908,1883.70,1.50,1192,1192,1936,1921,1902,1887,1868,1929,1895,127,572,500,1180,1,1,25334636,481,-17.10,0.29,12,0.06,-111.00,6514.00,3720,20240223,-48.98,1421,20241209,33.57,2030,-6.50,20250131,1850,2.59,20250219,3720,-48.98,20240223,1421,33.57,20241209,1.92,N,031310,500,126 억,,185973,N,N,0,N,00,N
20250219,130407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1900,-8,5,-0.42,26753317,14214,55.06,1907,1907,1850,2480,1336,1908,1882.18,1.50,1624,1624,1936,1921,1902,1887,1868,1929,1895,127,572,500,1180,1,1,25334636,481,-17.12,0.29,12,0.06,-111.00,6514.00,3720,20240223,-48.92,1421,20241209,33.71,2030,-6.40,20250131,1850,2.70,20250219,3720,-48.92,20240223,1421,33.71,20241209,1.92,N,031310,500,126 억,,186405,N,N,0,N,00,N
20250219,120407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1900,-8,5,-0.42,24617517,13084,50.68,1907,1907,1850,2480,1336,1908,1881.50,1.50,1624,1624,1936,1921,1902,1887,1868,1929,1895,127,572,500,1180,1,1,25334636,481,-17.12,0.29,12,0.05,-111.00,6514.00,3720,20240223,-48.92,1421,20241209,33.71,2030,-6.40,20250131,1850,2.70,20250219,3720,-48.92,20240223,1421,33.71,20241209,1.92,N,031310,500,126 억,,186405,N,N,0,N,00,N
20250219,110408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1889,-19,5,-1.00,24450622,12996,50.34,1907,1907,1850,2480,1336,1908,1881.40,1.50,1624,1624,1936,1921,1902,1887,1868,1929,1895,127,572,500,1180,1,1,25334636,479,-17.02,0.29,12,0.05,-111.00,6514.00,3720,20240223,-49.22,1421,20241209,32.93,2030,-6.95,20250131,1850,2.11,20250219,3720,-49.22,20240223,1421,32.93,20241209,1.92,N,031310,500,126 억,,186405,N,N,0,N,00,N
20250219,100407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1903,-5,5,-0.26,18599427,9902,38.36,1907,1907,1850,2480,1336,1908,1878.35,1.50,1677,1577,1936,1921,1902,1887,1868,1929,1895,127,572,500,1180,1,1,25334636,482,-17.14,0.29,12,0.04,-111.00,6514.00,3720,20240223,-48.84,1421,20241209,33.92,2030,-6.26,20250131,1850,2.86,20250219,3720,-48.84,20240223,1421,33.92,20241209,1.92,N,031310,500,126 억,,186458,N,N,0,N,00,N
20250219,090408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1875,-33,5,-1.73,10638538,5707,22.11,1907,1907,1850,2480,1336,1908,1864.12,1.51,2068,1506,1936,1921,1902,1887,1868,1929,1895,127,572,500,1180,1,1,25334636,475,-16.89,0.29,12,0.02,-111.00,6514.00,3720,20240223,-49.60,1421,20241209,31.95,2030,-7.64,20250131,1850,1.35,20250219,3720,-49.60,20240223,1421,31.95,20241209,1.92,N,031310,500,126 억,,186849,N,N,0,N,00,N
20250218,160406,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1908,8,2,0.42,48964525,25795,107.08,1900,1917,1883,2470,1330,1900,1898.21,1.49,8055,8427,1930,1915,1901,1886,1872,1908,1879,127,570,500,1170,1,1,25334636,483,-17.19,0.29,12,0.10,-111.00,6514.00,3720,20240223,-48.71,1421,20241209,34.27,2030,-6.01,20250131,1865,2.31,20250213,3720,-48.71,20240223,1421,34.27,20241209,1.85,N,031310,500,126 억,,184518,N,N,0,N,00,N
20250218,150407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1903,3,2,0.16,44709662,23566,97.83,1900,1917,1883,2470,1330,1900,1897.21,1.49,7979,7794,1930,1915,1901,1886,1872,1908,1879,127,570,500,1170,1,1,25334636,482,-17.14,0.29,12,0.09,-111.00,6514.00,3720,20240223,-48.84,1421,20241209,33.92,2030,-6.26,20250131,1865,2.04,20250213,3720,-48.84,20240223,1421,33.92,20241209,1.85,N,031310,500,126 억,,184442,N,N,0,N,00,N
20250218,140407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1899,-1,5,-0.05,28304973,14958,62.09,1900,1906,1883,2470,1330,1900,1892.30,1.45,3831,2720,1930,1915,1901,1886,1872,1908,1879,127,570,500,1170,1,1,25334636,481,-17.11,0.29,12,0.06,-111.00,6514.00,3720,20240223,-48.95,1421,20241209,33.64,2030,-6.45,20250131,1865,1.82,20250213,3720,-48.95,20240223,1421,33.64,20241209,1.85,N,031310,500,126 억,,180294,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 20250219 160407 57 100.00 KOSDAQ 통신 N N N N N 1898 -10 5 -0.52 32503580 17244 66.80 1907 1907 1850 2480 1336 1908 1884.92 1.49 625 625 1936 1921 1902 1887 1868 1929 1895 127 572 500 1180 1 1 25334636 481 -17.10 0.29 12 0.07 -111.00 6514.00 3720 20240223 -48.98 1421 20241209 33.57 2030 -6.50 20250131 1850 2.59 20250219 3720 -48.98 20240223 1421 33.57 20241209 1.92 N 031310 500 126 억 185406 N N 0 N 00 N
3 20250219 150409 57 100.00 KOSDAQ 통신 N N N N N 1896 -12 5 -0.63 31746789 16845 65.25 1907 1907 1850 2480 1336 1908 1884.64 1.50 863 863 1936 1921 1902 1887 1868 1929 1895 127 572 500 1180 1 1 25334636 480 -17.08 0.29 12 0.07 -111.00 6514.00 3720 20240223 -49.03 1421 20241209 33.43 2030 -6.60 20250131 1850 2.49 20250219 3720 -49.03 20240223 1421 33.43 20241209 1.92 N 031310 500 126 억 185644 N N 0 N 00 N
4 20250219 140406 57 100.00 KOSDAQ 통신 N N N N N 1898 -10 5 -0.52 29619297 15724 60.91 1907 1907 1850 2480 1336 1908 1883.70 1.50 1192 1192 1936 1921 1902 1887 1868 1929 1895 127 572 500 1180 1 1 25334636 481 -17.10 0.29 12 0.06 -111.00 6514.00 3720 20240223 -48.98 1421 20241209 33.57 2030 -6.50 20250131 1850 2.59 20250219 3720 -48.98 20240223 1421 33.57 20241209 1.92 N 031310 500 126 억 185973 N N 0 N 00 N
5 20250219 130407 57 100.00 KOSDAQ 통신 N N N N N 1900 -8 5 -0.42 26753317 14214 55.06 1907 1907 1850 2480 1336 1908 1882.18 1.50 1624 1624 1936 1921 1902 1887 1868 1929 1895 127 572 500 1180 1 1 25334636 481 -17.12 0.29 12 0.06 -111.00 6514.00 3720 20240223 -48.92 1421 20241209 33.71 2030 -6.40 20250131 1850 2.70 20250219 3720 -48.92 20240223 1421 33.71 20241209 1.92 N 031310 500 126 억 186405 N N 0 N 00 N
6 20250219 120407 57 100.00 KOSDAQ 통신 N N N N N 1900 -8 5 -0.42 24617517 13084 50.68 1907 1907 1850 2480 1336 1908 1881.50 1.50 1624 1624 1936 1921 1902 1887 1868 1929 1895 127 572 500 1180 1 1 25334636 481 -17.12 0.29 12 0.05 -111.00 6514.00 3720 20240223 -48.92 1421 20241209 33.71 2030 -6.40 20250131 1850 2.70 20250219 3720 -48.92 20240223 1421 33.71 20241209 1.92 N 031310 500 126 억 186405 N N 0 N 00 N
7 20250219 110408 57 100.00 KOSDAQ 통신 N N N N N 1889 -19 5 -1.00 24450622 12996 50.34 1907 1907 1850 2480 1336 1908 1881.40 1.50 1624 1624 1936 1921 1902 1887 1868 1929 1895 127 572 500 1180 1 1 25334636 479 -17.02 0.29 12 0.05 -111.00 6514.00 3720 20240223 -49.22 1421 20241209 32.93 2030 -6.95 20250131 1850 2.11 20250219 3720 -49.22 20240223 1421 32.93 20241209 1.92 N 031310 500 126 억 186405 N N 0 N 00 N
8 20250219 100407 57 100.00 KOSDAQ 통신 N N N N N 1903 -5 5 -0.26 18599427 9902 38.36 1907 1907 1850 2480 1336 1908 1878.35 1.50 1677 1577 1936 1921 1902 1887 1868 1929 1895 127 572 500 1180 1 1 25334636 482 -17.14 0.29 12 0.04 -111.00 6514.00 3720 20240223 -48.84 1421 20241209 33.92 2030 -6.26 20250131 1850 2.86 20250219 3720 -48.84 20240223 1421 33.92 20241209 1.92 N 031310 500 126 억 186458 N N 0 N 00 N
9 20250219 090408 57 100.00 KOSDAQ 통신 N N N N N 1875 -33 5 -1.73 10638538 5707 22.11 1907 1907 1850 2480 1336 1908 1864.12 1.51 2068 1506 1936 1921 1902 1887 1868 1929 1895 127 572 500 1180 1 1 25334636 475 -16.89 0.29 12 0.02 -111.00 6514.00 3720 20240223 -49.60 1421 20241209 31.95 2030 -7.64 20250131 1850 1.35 20250219 3720 -49.60 20240223 1421 31.95 20241209 1.92 N 031310 500 126 억 186849 N N 0 N 00 N
10 20250218 160406 57 100.00 KOSDAQ 통신 N N N N N 1908 8 2 0.42 48964525 25795 107.08 1900 1917 1883 2470 1330 1900 1898.21 1.49 8055 8427 1930 1915 1901 1886 1872 1908 1879 127 570 500 1170 1 1 25334636 483 -17.19 0.29 12 0.10 -111.00 6514.00 3720 20240223 -48.71 1421 20241209 34.27 2030 -6.01 20250131 1865 2.31 20250213 3720 -48.71 20240223 1421 34.27 20241209 1.85 N 031310 500 126 억 184518 N N 0 N 00 N
11 20250218 150407 57 100.00 KOSDAQ 통신 N N N N N 1903 3 2 0.16 44709662 23566 97.83 1900 1917 1883 2470 1330 1900 1897.21 1.49 7979 7794 1930 1915 1901 1886 1872 1908 1879 127 570 500 1170 1 1 25334636 482 -17.14 0.29 12 0.09 -111.00 6514.00 3720 20240223 -48.84 1421 20241209 33.92 2030 -6.26 20250131 1865 2.04 20250213 3720 -48.84 20240223 1421 33.92 20241209 1.85 N 031310 500 126 억 184442 N N 0 N 00 N
12 20250218 140407 57 100.00 KOSDAQ 통신 N N N N N 1899 -1 5 -0.05 28304973 14958 62.09 1900 1906 1883 2470 1330 1900 1892.30 1.45 3831 2720 1930 1915 1901 1886 1872 1908 1879 127 570 500 1170 1 1 25334636 481 -17.11 0.29 12 0.06 -111.00 6514.00 3720 20240223 -48.95 1421 20241209 33.64 2030 -6.45 20250131 1865 1.82 20250213 3720 -48.95 20240223 1421 33.64 20241209 1.85 N 031310 500 126 억 180294 N N 0 N 00 N