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
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
20250219,160533,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4330,-40,5,-0.92,188244595,43379,137.10,4415,4415,4295,5680,3060,4370,4338.96,4.02,0,-7681,4460,4415,4360,4315,4260,4387,4287,58,1310,500,2790,5,1,11563700,501,20.33,1.37,12,0.38,213.00,3167.00,5660,20241128,-23.50,3250,20240805,33.23,4770,-9.22,20250106,4100,5.61,20250203,5660,-23.50,20241128,3250,33.23,20240805,2.52,N,052600,500,57 억,,464435,N,N,0,N,00,N
20250219,150534,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4320,-50,5,-1.14,184044485,42409,134.03,4415,4415,4295,5680,3060,4370,4339.11,4.02,0,-7551,4460,4415,4360,4315,4260,4387,4287,58,1310,500,2790,5,1,11563700,500,20.28,1.36,12,0.37,213.00,3167.00,5660,20241128,-23.67,3250,20240805,32.92,4770,-9.43,20250106,4100,5.37,20250203,5660,-23.67,20241128,3250,32.92,20240805,2.52,N,052600,500,57 억,,464435,N,N,0,N,00,N
20250219,140532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4295,-75,5,-1.72,166190740,38284,120.99,4415,4415,4295,5680,3060,4370,4340.31,4.02,0,-6298,4460,4415,4360,4315,4260,4387,4287,58,1310,500,2790,5,1,11563700,497,20.16,1.36,12,0.33,213.00,3167.00,5660,20241128,-24.12,3250,20240805,32.15,4770,-9.96,20250106,4100,4.76,20250203,5660,-24.12,20241128,3250,32.15,20240805,2.52,N,052600,500,57 억,,464435,N,N,0,N,00,N
20250219,130533,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4330,-40,5,-0.92,108508120,24894,78.68,4415,4415,4320,5680,3060,4370,4358.39,4.02,0,-7790,4460,4415,4360,4315,4260,4387,4287,58,1310,500,2790,5,1,11563700,501,20.33,1.37,12,0.22,213.00,3167.00,5660,20241128,-23.50,3250,20240805,33.23,4770,-9.22,20250106,4100,5.61,20250203,5660,-23.50,20241128,3250,33.23,20240805,2.52,N,052600,500,57 억,,464435,N,N,0,N,00,N
20250219,120532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4345,-25,5,-0.57,103110365,23646,74.73,4415,4415,4320,5680,3060,4370,4360.22,4.02,0,-7290,4460,4415,4360,4315,4260,4387,4287,58,1310,500,2790,5,1,11563700,502,20.40,1.37,12,0.20,213.00,3167.00,5660,20241128,-23.23,3250,20240805,33.69,4770,-8.91,20250106,4100,5.98,20250203,5660,-23.23,20241128,3250,33.69,20240805,2.52,N,052600,500,57 억,,464435,N,N,0,N,00,N
20250219,110533,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4350,-20,5,-0.46,89730885,20554,64.96,4415,4415,4320,5680,3060,4370,4365.42,4.02,0,-6497,4460,4415,4360,4315,4260,4387,4287,58,1310,500,2790,5,1,11563700,503,20.42,1.37,12,0.18,213.00,3167.00,5660,20241128,-23.14,3250,20240805,33.85,4770,-8.81,20250106,4100,6.10,20250203,5660,-23.14,20241128,3250,33.85,20240805,2.52,N,052600,500,57 억,,464435,N,N,0,N,00,N
20250219,100532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4360,-10,5,-0.23,52703850,12028,38.01,4415,4415,4350,5680,3060,4370,4382.70,4.02,0,-4591,4460,4415,4360,4315,4260,4387,4287,58,1310,500,2790,5,1,11563700,504,20.47,1.38,12,0.10,213.00,3167.00,5660,20241128,-22.97,3250,20240805,34.15,4770,-8.60,20250106,4100,6.34,20250203,5660,-22.97,20241128,3250,34.15,20240805,2.52,N,052600,500,57 억,,464435,N,N,0,N,00,N
20250219,090534,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4370,0,3,0.00,24921715,5665,17.90,4415,4415,4365,5680,3060,4370,4404.67,4.02,0,-2476,4460,4415,4360,4315,4260,4387,4287,58,1310,500,2790,5,1,11563700,505,20.52,1.38,12,0.05,213.00,3167.00,5660,20241128,-22.79,3250,20240805,34.46,4770,-8.39,20250106,4100,6.59,20250203,5660,-22.79,20241128,3250,34.46,20240805,2.52,N,052600,500,57 억,,464435,N,N,0,N,00,N
20250218,160532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4370,5,2,0.11,136846960,31434,79.55,4395,4405,4305,5670,3060,4365,4353.42,4.06,0,-6372,4468,4416,4343,4291,4218,4442,4317,58,1305,500,2790,5,1,11563700,505,20.52,1.38,12,0.27,213.00,3167.00,5660,20241128,-22.79,3250,20240805,34.46,4770,-8.39,20250106,4100,6.59,20250203,5660,-22.79,20241128,3250,34.46,20240805,2.51,N,052600,500,57 억,,469845,N,N,0,N,00,N
20250218,150532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4360,-5,5,-0.11,132585440,30457,77.08,4395,4405,4305,5670,3060,4365,4353.20,4.06,0,-6059,4468,4416,4343,4291,4218,4442,4317,58,1305,500,2790,5,1,11563700,504,20.47,1.38,12,0.26,213.00,3167.00,5660,20241128,-22.97,3250,20240805,34.15,4770,-8.60,20250106,4100,6.34,20250203,5660,-22.97,20241128,3250,34.15,20240805,2.51,N,052600,500,57 억,,469845,N,N,0,N,00,N
20250218,140532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4325,-40,5,-0.92,124696825,28642,72.48,4395,4405,4305,5670,3060,4365,4353.64,4.06,0,-6007,4468,4416,4343,4291,4218,4442,4317,58,1305,500,2790,5,1,11563700,500,20.31,1.37,12,0.25,213.00,3167.00,5660,20241128,-23.59,3250,20240805,33.08,4770,-9.33,20250106,4100,5.49,20250203,5660,-23.59,20241128,3250,33.08,20240805,2.51,N,052600,500,57 억,,469845,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 160533 57 100.00 KOSDAQ 통신 N N N N N 4330 -40 5 -0.92 188244595 43379 137.10 4415 4415 4295 5680 3060 4370 4338.96 4.02 0 -7681 4460 4415 4360 4315 4260 4387 4287 58 1310 500 2790 5 1 11563700 501 20.33 1.37 12 0.38 213.00 3167.00 5660 20241128 -23.50 3250 20240805 33.23 4770 -9.22 20250106 4100 5.61 20250203 5660 -23.50 20241128 3250 33.23 20240805 2.52 N 052600 500 57 억 464435 N N 0 N 00 N
3 20250219 150534 57 100.00 KOSDAQ 통신 N N N N N 4320 -50 5 -1.14 184044485 42409 134.03 4415 4415 4295 5680 3060 4370 4339.11 4.02 0 -7551 4460 4415 4360 4315 4260 4387 4287 58 1310 500 2790 5 1 11563700 500 20.28 1.36 12 0.37 213.00 3167.00 5660 20241128 -23.67 3250 20240805 32.92 4770 -9.43 20250106 4100 5.37 20250203 5660 -23.67 20241128 3250 32.92 20240805 2.52 N 052600 500 57 억 464435 N N 0 N 00 N
4 20250219 140532 57 100.00 KOSDAQ 통신 N N N N N 4295 -75 5 -1.72 166190740 38284 120.99 4415 4415 4295 5680 3060 4370 4340.31 4.02 0 -6298 4460 4415 4360 4315 4260 4387 4287 58 1310 500 2790 5 1 11563700 497 20.16 1.36 12 0.33 213.00 3167.00 5660 20241128 -24.12 3250 20240805 32.15 4770 -9.96 20250106 4100 4.76 20250203 5660 -24.12 20241128 3250 32.15 20240805 2.52 N 052600 500 57 억 464435 N N 0 N 00 N
5 20250219 130533 57 100.00 KOSDAQ 통신 N N N N N 4330 -40 5 -0.92 108508120 24894 78.68 4415 4415 4320 5680 3060 4370 4358.39 4.02 0 -7790 4460 4415 4360 4315 4260 4387 4287 58 1310 500 2790 5 1 11563700 501 20.33 1.37 12 0.22 213.00 3167.00 5660 20241128 -23.50 3250 20240805 33.23 4770 -9.22 20250106 4100 5.61 20250203 5660 -23.50 20241128 3250 33.23 20240805 2.52 N 052600 500 57 억 464435 N N 0 N 00 N
6 20250219 120532 57 100.00 KOSDAQ 통신 N N N N N 4345 -25 5 -0.57 103110365 23646 74.73 4415 4415 4320 5680 3060 4370 4360.22 4.02 0 -7290 4460 4415 4360 4315 4260 4387 4287 58 1310 500 2790 5 1 11563700 502 20.40 1.37 12 0.20 213.00 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 2.52 N 052600 500 57 억 464435 N N 0 N 00 N
7 20250219 110533 57 100.00 KOSDAQ 통신 N N N N N 4350 -20 5 -0.46 89730885 20554 64.96 4415 4415 4320 5680 3060 4370 4365.42 4.02 0 -6497 4460 4415 4360 4315 4260 4387 4287 58 1310 500 2790 5 1 11563700 503 20.42 1.37 12 0.18 213.00 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 2.52 N 052600 500 57 억 464435 N N 0 N 00 N
8 20250219 100532 57 100.00 KOSDAQ 통신 N N N N N 4360 -10 5 -0.23 52703850 12028 38.01 4415 4415 4350 5680 3060 4370 4382.70 4.02 0 -4591 4460 4415 4360 4315 4260 4387 4287 58 1310 500 2790 5 1 11563700 504 20.47 1.38 12 0.10 213.00 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 2.52 N 052600 500 57 억 464435 N N 0 N 00 N
9 20250219 090534 57 100.00 KOSDAQ 통신 N N N N N 4370 0 3 0.00 24921715 5665 17.90 4415 4415 4365 5680 3060 4370 4404.67 4.02 0 -2476 4460 4415 4360 4315 4260 4387 4287 58 1310 500 2790 5 1 11563700 505 20.52 1.38 12 0.05 213.00 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 2.52 N 052600 500 57 억 464435 N N 0 N 00 N
10 20250218 160532 57 100.00 KOSDAQ 통신 N N N N N 4370 5 2 0.11 136846960 31434 79.55 4395 4405 4305 5670 3060 4365 4353.42 4.06 0 -6372 4468 4416 4343 4291 4218 4442 4317 58 1305 500 2790 5 1 11563700 505 20.52 1.38 12 0.27 213.00 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 2.51 N 052600 500 57 억 469845 N N 0 N 00 N
11 20250218 150532 57 100.00 KOSDAQ 통신 N N N N N 4360 -5 5 -0.11 132585440 30457 77.08 4395 4405 4305 5670 3060 4365 4353.20 4.06 0 -6059 4468 4416 4343 4291 4218 4442 4317 58 1305 500 2790 5 1 11563700 504 20.47 1.38 12 0.26 213.00 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 2.51 N 052600 500 57 억 469845 N N 0 N 00 N
12 20250218 140532 57 100.00 KOSDAQ 통신 N N N N N 4325 -40 5 -0.92 124696825 28642 72.48 4395 4405 4305 5670 3060 4365 4353.64 4.06 0 -6007 4468 4416 4343 4291 4218 4442 4317 58 1305 500 2790 5 1 11563700 500 20.31 1.37 12 0.25 213.00 3167.00 5660 20241128 -23.59 3250 20240805 33.08 4770 -9.33 20250106 4100 5.49 20250203 5660 -23.59 20241128 3250 33.08 20240805 2.51 N 052600 500 57 억 469845 N N 0 N 00 N