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
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
20250219,160438,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17400,200,2,1.16,137898330,7918,245.98,17370,17540,17280,22350,12040,17200,17415.80,22.92,0,4433,17340,17270,17210,17140,17080,17240,17110,50,5150,500,12720,10,1,10000000,1740,5.75,0.50,12,0.08,3028.00,34561.00,23550,20240425,-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,,2291911,N,N,0,N,00,N
20250219,150440,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,170,2,0.99,131856430,7570,235.17,17370,17540,17280,22350,12040,17200,17418.29,22.92,0,4420,17340,17270,17210,17140,17080,17240,17110,50,5150,500,12720,10,1,10000000,1737,5.74,0.50,12,0.08,3028.00,34561.00,23550,20240425,-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,,2291911,N,N,0,N,00,N
20250219,140437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,170,2,0.99,107169550,6148,190.99,17370,17540,17280,22350,12040,17200,17431.61,22.92,0,3573,17340,17270,17210,17140,17080,17240,17110,50,5150,500,12720,10,1,10000000,1737,5.74,0.50,12,0.06,3028.00,34561.00,23550,20240425,-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,,2291911,N,N,0,N,00,N
20250219,130438,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17380,180,2,1.05,88940710,5099,158.40,17370,17540,17280,22350,12040,17200,17442.78,22.92,0,3530,17340,17270,17210,17140,17080,17240,17110,50,5150,500,12720,10,1,10000000,1738,5.74,0.50,12,0.05,3028.00,34561.00,23550,20240425,-26.20,16710,20250204,4.01,18580,-6.46,20250110,16710,4.01,20250204,23550,-26.20,20240425,16710,4.01,20250204,0.10,N,036800,500,50 억,,2291911,N,N,0,N,00,N
20250219,120437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,170,2,0.99,82175090,4710,146.32,17370,17540,17280,22350,12040,17200,17446.94,22.92,0,3532,17340,17270,17210,17140,17080,17240,17110,50,5150,500,12720,10,1,10000000,1737,5.74,0.50,12,0.05,3028.00,34561.00,23550,20240425,-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,,2291911,N,N,0,N,00,N
20250219,110438,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,150,2,0.87,76228930,4368,135.69,17370,17540,17280,22350,12040,17200,17451.68,22.92,0,3540,17340,17270,17210,17140,17080,17240,17110,50,5150,500,12720,10,1,10000000,1735,5.73,0.50,12,0.04,3028.00,34561.00,23550,20240425,-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,,2291911,N,N,0,N,00,N
20250219,100437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17490,290,2,1.69,68574200,3928,122.03,17370,17540,17350,22350,12040,17200,17457.79,22.92,0,3501,17340,17270,17210,17140,17080,17240,17110,50,5150,500,12720,10,1,10000000,1749,5.78,0.51,12,0.04,3028.00,34561.00,23550,20240425,-25.73,16710,20250204,4.67,18580,-5.87,20250110,16710,4.67,20250204,23550,-25.73,20240425,16710,4.67,20250204,0.10,N,036800,500,50 억,,2291911,N,N,0,N,00,N
20250219,090439,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,170,2,0.99,503730,29,0.90,17370,17370,17370,22350,12040,17200,17370.00,22.92,0,-1,17340,17270,17210,17140,17080,17240,17110,50,5150,500,12720,10,1,10000000,1737,5.74,0.50,12,0.00,3028.00,34561.00,23550,20240425,-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,,2291911,N,N,0,N,00,N
20250218,160437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17200,-80,5,-0.46,55239170,3209,63.71,17280,17280,17150,22450,12100,17280,17213.83,22.92,0,45,17626,17452,17326,17152,17026,17540,17240,50,5170,500,12780,10,1,10000000,1720,5.68,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.96,16710,20250204,2.93,18580,-7.43,20250110,16710,2.93,20250204,23550,-26.96,20240425,16710,2.93,20250204,0.10,N,036800,500,50 억,,2291607,N,N,74,N,00,N
20250218,150438,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17190,-90,5,-0.52,52195300,3032,60.19,17280,17280,17150,22450,12100,17280,17214.81,22.92,0,69,17626,17452,17326,17152,17026,17540,17240,50,5170,500,12780,10,1,10000000,1719,5.68,0.50,12,0.03,3028.00,34561.00,23550,20240425,-27.01,16710,20250204,2.87,18580,-7.48,20250110,16710,2.87,20250204,23550,-27.01,20240425,16710,2.87,20250204,0.10,N,036800,500,50 억,,2291607,N,N,74,N,00,N
20250218,140437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17180,-100,5,-0.58,45476390,2641,52.43,17280,17280,17150,22450,12100,17280,17219.38,22.92,0,32,17626,17452,17326,17152,17026,17540,17240,50,5170,500,12780,10,1,10000000,1718,5.67,0.50,12,0.03,3028.00,34561.00,23550,20240425,-27.05,16710,20250204,2.81,18580,-7.53,20250110,16710,2.81,20250204,23550,-27.05,20240425,16710,2.81,20250204,0.10,N,036800,500,50 억,,2291607,N,N,74,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 160438 55 60.00 KOSDAQ 통신 N N N Y 60 N 17400 200 2 1.16 137898330 7918 245.98 17370 17540 17280 22350 12040 17200 17415.80 22.92 0 4433 17340 17270 17210 17140 17080 17240 17110 50 5150 500 12720 10 1 10000000 1740 5.75 0.50 12 0.08 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 2291911 N N 0 N 00 N
3 20250219 150440 55 60.00 KOSDAQ 통신 N N N Y 60 N 17370 170 2 0.99 131856430 7570 235.17 17370 17540 17280 22350 12040 17200 17418.29 22.92 0 4420 17340 17270 17210 17140 17080 17240 17110 50 5150 500 12720 10 1 10000000 1737 5.74 0.50 12 0.08 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 2291911 N N 0 N 00 N
4 20250219 140437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17370 170 2 0.99 107169550 6148 190.99 17370 17540 17280 22350 12040 17200 17431.61 22.92 0 3573 17340 17270 17210 17140 17080 17240 17110 50 5150 500 12720 10 1 10000000 1737 5.74 0.50 12 0.06 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 2291911 N N 0 N 00 N
5 20250219 130438 55 60.00 KOSDAQ 통신 N N N Y 60 N 17380 180 2 1.05 88940710 5099 158.40 17370 17540 17280 22350 12040 17200 17442.78 22.92 0 3530 17340 17270 17210 17140 17080 17240 17110 50 5150 500 12720 10 1 10000000 1738 5.74 0.50 12 0.05 3028.00 34561.00 23550 20240425 -26.20 16710 20250204 4.01 18580 -6.46 20250110 16710 4.01 20250204 23550 -26.20 20240425 16710 4.01 20250204 0.10 N 036800 500 50 억 2291911 N N 0 N 00 N
6 20250219 120437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17370 170 2 0.99 82175090 4710 146.32 17370 17540 17280 22350 12040 17200 17446.94 22.92 0 3532 17340 17270 17210 17140 17080 17240 17110 50 5150 500 12720 10 1 10000000 1737 5.74 0.50 12 0.05 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 2291911 N N 0 N 00 N
7 20250219 110438 55 60.00 KOSDAQ 통신 N N N Y 60 N 17350 150 2 0.87 76228930 4368 135.69 17370 17540 17280 22350 12040 17200 17451.68 22.92 0 3540 17340 17270 17210 17140 17080 17240 17110 50 5150 500 12720 10 1 10000000 1735 5.73 0.50 12 0.04 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 2291911 N N 0 N 00 N
8 20250219 100437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17490 290 2 1.69 68574200 3928 122.03 17370 17540 17350 22350 12040 17200 17457.79 22.92 0 3501 17340 17270 17210 17140 17080 17240 17110 50 5150 500 12720 10 1 10000000 1749 5.78 0.51 12 0.04 3028.00 34561.00 23550 20240425 -25.73 16710 20250204 4.67 18580 -5.87 20250110 16710 4.67 20250204 23550 -25.73 20240425 16710 4.67 20250204 0.10 N 036800 500 50 억 2291911 N N 0 N 00 N
9 20250219 090439 55 60.00 KOSDAQ 통신 N N N Y 60 N 17370 170 2 0.99 503730 29 0.90 17370 17370 17370 22350 12040 17200 17370.00 22.92 0 -1 17340 17270 17210 17140 17080 17240 17110 50 5150 500 12720 10 1 10000000 1737 5.74 0.50 12 0.00 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 2291911 N N 0 N 00 N
10 20250218 160437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17200 -80 5 -0.46 55239170 3209 63.71 17280 17280 17150 22450 12100 17280 17213.83 22.92 0 45 17626 17452 17326 17152 17026 17540 17240 50 5170 500 12780 10 1 10000000 1720 5.68 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.96 16710 20250204 2.93 18580 -7.43 20250110 16710 2.93 20250204 23550 -26.96 20240425 16710 2.93 20250204 0.10 N 036800 500 50 억 2291607 N N 74 N 00 N
11 20250218 150438 55 60.00 KOSDAQ 통신 N N N Y 60 N 17190 -90 5 -0.52 52195300 3032 60.19 17280 17280 17150 22450 12100 17280 17214.81 22.92 0 69 17626 17452 17326 17152 17026 17540 17240 50 5170 500 12780 10 1 10000000 1719 5.68 0.50 12 0.03 3028.00 34561.00 23550 20240425 -27.01 16710 20250204 2.87 18580 -7.48 20250110 16710 2.87 20250204 23550 -27.01 20240425 16710 2.87 20250204 0.10 N 036800 500 50 억 2291607 N N 74 N 00 N
12 20250218 140437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17180 -100 5 -0.58 45476390 2641 52.43 17280 17280 17150 22450 12100 17280 17219.38 22.92 0 32 17626 17452 17326 17152 17026 17540 17240 50 5170 500 12780 10 1 10000000 1718 5.67 0.50 12 0.03 3028.00 34561.00 23550 20240425 -27.05 16710 20250204 2.81 18580 -7.53 20250110 16710 2.81 20250204 23550 -27.05 20240425 16710 2.81 20250204 0.10 N 036800 500 50 억 2291607 N N 74 N 00 N