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
115310/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
20250219,160814,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36000,150,2,0.42,835458100,23279,155.63,35450,36400,35150,46600,25100,35850,35888.90,3.58,0,-1436,36450,36150,35700,35400,34950,36300,35550,16,10750,500,26520,50,1,3192883,1149,16.06,0.87,12,0.73,2242.00,41313.00,37500,20250214,-4.00,18170,20240805,98.13,37500,-4.00,20250214,20200,78.22,20250102,37500,-4.00,20250214,18170,98.13,20240805,0.95,N,115310,500,15 억,,114306,N,N,0,N,00,N
20250219,150816,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35950,100,2,0.28,793306400,22107,147.79,35450,36400,35150,46600,25100,35850,35884.85,3.58,0,-1401,36450,36150,35700,35400,34950,36300,35550,16,10750,500,26520,50,1,3192883,1148,16.03,0.87,12,0.69,2242.00,41313.00,37500,20250214,-4.13,18170,20240805,97.85,37500,-4.13,20250214,20200,77.97,20250102,37500,-4.13,20250214,18170,97.85,20240805,0.95,N,115310,500,15 억,,114306,N,N,0,N,00,N
20250219,140813,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36200,350,2,0.98,441031700,12321,82.37,35450,36400,35150,46600,25100,35850,35795.12,3.58,0,-1948,36450,36150,35700,35400,34950,36300,35550,16,10750,500,26520,50,1,3192883,1156,16.15,0.88,12,0.39,2242.00,41313.00,37500,20250214,-3.47,18170,20240805,99.23,37500,-3.47,20250214,20200,79.21,20250102,37500,-3.47,20250214,18170,99.23,20240805,0.95,N,115310,500,15 억,,114306,N,N,0,N,00,N
20250219,130814,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35950,100,2,0.28,395391050,11058,73.93,35450,36400,35150,46600,25100,35850,35756.11,3.58,0,-2350,36450,36150,35700,35400,34950,36300,35550,16,10750,500,26520,50,1,3192883,1148,16.03,0.87,12,0.35,2242.00,41313.00,37500,20250214,-4.13,18170,20240805,97.85,37500,-4.13,20250214,20200,77.97,20250102,37500,-4.13,20250214,18170,97.85,20240805,0.95,N,115310,500,15 억,,114306,N,N,0,N,00,N
20250219,120812,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35700,-150,5,-0.42,271599700,7626,50.98,35450,36300,35150,46600,25100,35850,35614.96,3.58,0,-1961,36450,36150,35700,35400,34950,36300,35550,16,10750,500,26520,50,1,3192883,1140,15.92,0.86,12,0.24,2242.00,41313.00,37500,20250214,-4.80,18170,20240805,96.48,37500,-4.80,20250214,20200,76.73,20250102,37500,-4.80,20250214,18170,96.48,20240805,0.95,N,115310,500,15 억,,114306,N,N,0,N,00,N
20250219,110814,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35850,0,3,0.00,249431650,7006,46.84,35450,36300,35150,46600,25100,35850,35602.58,3.58,0,-1864,36450,36150,35700,35400,34950,36300,35550,16,10750,500,26520,50,1,3192883,1145,15.99,0.87,12,0.22,2242.00,41313.00,37500,20250214,-4.40,18170,20240805,97.30,37500,-4.40,20250214,20200,77.48,20250102,37500,-4.40,20250214,18170,97.30,20240805,0.95,N,115310,500,15 억,,114306,N,N,0,N,00,N
20250219,100814,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35500,-350,5,-0.98,88697300,2500,16.71,35450,36300,35150,46600,25100,35850,35478.92,3.58,0,-228,36450,36150,35700,35400,34950,36300,35550,16,10750,500,26520,50,1,3192883,1133,15.83,0.86,12,0.08,2242.00,41313.00,37500,20250214,-5.33,18170,20240805,95.38,37500,-5.33,20250214,20200,75.74,20250102,37500,-5.33,20250214,18170,95.38,20240805,0.95,N,115310,500,15 억,,114306,N,N,0,N,00,N
20250219,090815,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35450,-400,5,-1.12,16408900,464,3.10,35450,35450,35200,46600,25100,35850,35364.01,3.58,0,-287,36450,36150,35700,35400,34950,36300,35550,16,10750,500,26520,50,1,3192883,1132,15.81,0.86,12,0.01,2242.00,41313.00,37500,20250214,-5.47,18170,20240805,95.10,37500,-5.47,20250214,20200,75.50,20250102,37500,-5.47,20250214,18170,95.10,20240805,0.95,N,115310,500,15 억,,114306,N,N,0,N,00,N
20250218,160811,54,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35850,-250,5,-0.69,527159150,14854,45.41,35550,36000,35250,46900,25300,36100,35489.32,3.49,0,2849,37933,37016,35983,35066,34033,36500,34550,16,10800,500,26710,50,1,3192883,1145,15.99,0.87,12,0.47,2242.00,41313.00,37500,20250214,-4.40,18170,20240805,97.30,37500,-4.40,20250214,20200,77.48,20250102,37500,-4.40,20250214,18170,97.30,20240805,0.90,N,115310,500,15 억,,111456,N,N,0,N,01,N
20250218,150812,54,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35650,-450,5,-1.25,505834200,14258,43.59,35550,36000,35250,46900,25300,36100,35477.22,3.49,0,3079,37933,37016,35983,35066,34033,36500,34550,16,10800,500,26710,50,1,3192883,1138,15.90,0.86,12,0.45,2242.00,41313.00,37500,20250214,-4.93,18170,20240805,96.20,37500,-4.93,20250214,20200,76.49,20250102,37500,-4.93,20250214,18170,96.20,20240805,0.90,N,115310,500,15 억,,111456,N,N,0,N,01,N
20250218,140813,54,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35600,-500,5,-1.39,456266100,12869,39.34,35550,36000,35250,46900,25300,36100,35454.67,3.49,0,3235,37933,37016,35983,35066,34033,36500,34550,16,10800,500,26710,50,1,3192883,1137,15.88,0.86,12,0.40,2242.00,41313.00,37500,20250214,-5.07,18170,20240805,95.93,37500,-5.07,20250214,20200,76.24,20250102,37500,-5.07,20250214,18170,95.93,20240805,0.90,N,115310,500,15 억,,111456,N,N,0,N,01,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 160814 57 100.00 KOSDAQ 통신 N N N N N 36000 150 2 0.42 835458100 23279 155.63 35450 36400 35150 46600 25100 35850 35888.90 3.58 0 -1436 36450 36150 35700 35400 34950 36300 35550 16 10750 500 26520 50 1 3192883 1149 16.06 0.87 12 0.73 2242.00 41313.00 37500 20250214 -4.00 18170 20240805 98.13 37500 -4.00 20250214 20200 78.22 20250102 37500 -4.00 20250214 18170 98.13 20240805 0.95 N 115310 500 15 억 114306 N N 0 N 00 N
3 20250219 150816 57 100.00 KOSDAQ 통신 N N N N N 35950 100 2 0.28 793306400 22107 147.79 35450 36400 35150 46600 25100 35850 35884.85 3.58 0 -1401 36450 36150 35700 35400 34950 36300 35550 16 10750 500 26520 50 1 3192883 1148 16.03 0.87 12 0.69 2242.00 41313.00 37500 20250214 -4.13 18170 20240805 97.85 37500 -4.13 20250214 20200 77.97 20250102 37500 -4.13 20250214 18170 97.85 20240805 0.95 N 115310 500 15 억 114306 N N 0 N 00 N
4 20250219 140813 57 100.00 KOSDAQ 통신 N N N N N 36200 350 2 0.98 441031700 12321 82.37 35450 36400 35150 46600 25100 35850 35795.12 3.58 0 -1948 36450 36150 35700 35400 34950 36300 35550 16 10750 500 26520 50 1 3192883 1156 16.15 0.88 12 0.39 2242.00 41313.00 37500 20250214 -3.47 18170 20240805 99.23 37500 -3.47 20250214 20200 79.21 20250102 37500 -3.47 20250214 18170 99.23 20240805 0.95 N 115310 500 15 억 114306 N N 0 N 00 N
5 20250219 130814 57 100.00 KOSDAQ 통신 N N N N N 35950 100 2 0.28 395391050 11058 73.93 35450 36400 35150 46600 25100 35850 35756.11 3.58 0 -2350 36450 36150 35700 35400 34950 36300 35550 16 10750 500 26520 50 1 3192883 1148 16.03 0.87 12 0.35 2242.00 41313.00 37500 20250214 -4.13 18170 20240805 97.85 37500 -4.13 20250214 20200 77.97 20250102 37500 -4.13 20250214 18170 97.85 20240805 0.95 N 115310 500 15 억 114306 N N 0 N 00 N
6 20250219 120812 57 100.00 KOSDAQ 통신 N N N N N 35700 -150 5 -0.42 271599700 7626 50.98 35450 36300 35150 46600 25100 35850 35614.96 3.58 0 -1961 36450 36150 35700 35400 34950 36300 35550 16 10750 500 26520 50 1 3192883 1140 15.92 0.86 12 0.24 2242.00 41313.00 37500 20250214 -4.80 18170 20240805 96.48 37500 -4.80 20250214 20200 76.73 20250102 37500 -4.80 20250214 18170 96.48 20240805 0.95 N 115310 500 15 억 114306 N N 0 N 00 N
7 20250219 110814 57 100.00 KOSDAQ 통신 N N N N N 35850 0 3 0.00 249431650 7006 46.84 35450 36300 35150 46600 25100 35850 35602.58 3.58 0 -1864 36450 36150 35700 35400 34950 36300 35550 16 10750 500 26520 50 1 3192883 1145 15.99 0.87 12 0.22 2242.00 41313.00 37500 20250214 -4.40 18170 20240805 97.30 37500 -4.40 20250214 20200 77.48 20250102 37500 -4.40 20250214 18170 97.30 20240805 0.95 N 115310 500 15 억 114306 N N 0 N 00 N
8 20250219 100814 57 100.00 KOSDAQ 통신 N N N N N 35500 -350 5 -0.98 88697300 2500 16.71 35450 36300 35150 46600 25100 35850 35478.92 3.58 0 -228 36450 36150 35700 35400 34950 36300 35550 16 10750 500 26520 50 1 3192883 1133 15.83 0.86 12 0.08 2242.00 41313.00 37500 20250214 -5.33 18170 20240805 95.38 37500 -5.33 20250214 20200 75.74 20250102 37500 -5.33 20250214 18170 95.38 20240805 0.95 N 115310 500 15 억 114306 N N 0 N 00 N
9 20250219 090815 57 100.00 KOSDAQ 통신 N N N N N 35450 -400 5 -1.12 16408900 464 3.10 35450 35450 35200 46600 25100 35850 35364.01 3.58 0 -287 36450 36150 35700 35400 34950 36300 35550 16 10750 500 26520 50 1 3192883 1132 15.81 0.86 12 0.01 2242.00 41313.00 37500 20250214 -5.47 18170 20240805 95.10 37500 -5.47 20250214 20200 75.50 20250102 37500 -5.47 20250214 18170 95.10 20240805 0.95 N 115310 500 15 억 114306 N N 0 N 00 N
10 20250218 160811 54 100.00 KOSDAQ 통신 N N N N N 35850 -250 5 -0.69 527159150 14854 45.41 35550 36000 35250 46900 25300 36100 35489.32 3.49 0 2849 37933 37016 35983 35066 34033 36500 34550 16 10800 500 26710 50 1 3192883 1145 15.99 0.87 12 0.47 2242.00 41313.00 37500 20250214 -4.40 18170 20240805 97.30 37500 -4.40 20250214 20200 77.48 20250102 37500 -4.40 20250214 18170 97.30 20240805 0.90 N 115310 500 15 억 111456 N N 0 N 01 N
11 20250218 150812 54 100.00 KOSDAQ 통신 N N N N N 35650 -450 5 -1.25 505834200 14258 43.59 35550 36000 35250 46900 25300 36100 35477.22 3.49 0 3079 37933 37016 35983 35066 34033 36500 34550 16 10800 500 26710 50 1 3192883 1138 15.90 0.86 12 0.45 2242.00 41313.00 37500 20250214 -4.93 18170 20240805 96.20 37500 -4.93 20250214 20200 76.49 20250102 37500 -4.93 20250214 18170 96.20 20240805 0.90 N 115310 500 15 억 111456 N N 0 N 01 N
12 20250218 140813 54 100.00 KOSDAQ 통신 N N N N N 35600 -500 5 -1.39 456266100 12869 39.34 35550 36000 35250 46900 25300 36100 35454.67 3.49 0 3235 37933 37016 35983 35066 34033 36500 34550 16 10800 500 26710 50 1 3192883 1137 15.88 0.86 12 0.40 2242.00 41313.00 37500 20250214 -5.07 18170 20240805 95.93 37500 -5.07 20250214 20200 76.24 20250102 37500 -5.07 20250214 18170 95.93 20240805 0.90 N 115310 500 15 억 111456 N N 0 N 01 N