ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160359,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1869,-28,5,-1.48,84724791,45049,171.03,1897,1905,1868,2465,1328,1897,1880.73,1.26,-11722,-11722,1939,1918,1899,1878,1859,1917,1877,127,568,500,1170,1,1,25334636,474,-16.84,0.29,12,0.18,-111.00,6514.00,3720,20240223,-49.76,1421,20241209,31.53,2030,-7.93,20250131,1868,0.05,20250212,3720,-49.76,20240223,1421,31.53,20241209,1.85,N,031310,500,126 억,,157005,N,N,0,N,00,N
20250212,150358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1880,-17,5,-0.90,81803482,43486,165.09,1897,1905,1868,2465,1328,1897,1881.15,1.26,-11722,-11722,1939,1918,1899,1878,1859,1917,1877,127,568,500,1170,1,1,25334636,476,-16.94,0.29,12,0.17,-111.00,6514.00,3720,20240223,-49.46,1421,20241209,32.30,2030,-7.39,20250131,1868,0.64,20250212,3720,-49.46,20240223,1421,32.30,20241209,1.85,N,031310,500,126 억,,157005,N,N,0,N,00,N
20250212,140359,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1885,-12,5,-0.63,64378981,34178,129.76,1897,1905,1870,2465,1328,1897,1883.64,1.28,-9336,-9336,1939,1918,1899,1878,1859,1917,1877,127,568,500,1170,1,1,25334636,478,-16.98,0.29,12,0.13,-111.00,6514.00,3720,20240223,-49.33,1421,20241209,32.65,2030,-7.14,20250131,1870,0.80,20250212,3720,-49.33,20240223,1421,32.65,20241209,1.85,N,031310,500,126 억,,159391,N,N,0,N,00,N
20250212,130359,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1894,-3,5,-0.16,50915551,27002,102.51,1897,1905,1873,2465,1328,1897,1885.62,1.29,-8363,-8363,1939,1918,1899,1878,1859,1917,1877,127,568,500,1170,1,1,25334636,480,-17.06,0.29,12,0.11,-111.00,6514.00,3720,20240223,-49.09,1421,20241209,33.29,2030,-6.70,20250131,1873,1.12,20250212,3720,-49.09,20240223,1421,33.29,20241209,1.85,N,031310,500,126 억,,160364,N,N,0,N,00,N
20250212,120358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1888,-9,5,-0.47,22841054,12083,45.87,1897,1905,1884,2465,1328,1897,1890.35,1.34,-2371,-2371,1939,1918,1899,1878,1859,1917,1877,127,568,500,1170,1,1,25334636,478,-17.01,0.29,12,0.05,-111.00,6514.00,3720,20240223,-49.25,1421,20241209,32.86,2030,-7.00,20250131,1880,0.43,20250106,3720,-49.25,20240223,1421,32.86,20241209,1.85,N,031310,500,126 억,,166356,N,N,0,N,00,N
20250212,110358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1899,2,2,0.11,18159880,9608,36.48,1897,1905,1884,2465,1328,1897,1890.08,1.35,-1173,-1173,1939,1918,1899,1878,1859,1917,1877,127,568,500,1170,1,1,25334636,481,-17.11,0.29,12,0.04,-111.00,6514.00,3720,20240223,-48.95,1421,20241209,33.64,2030,-6.45,20250131,1880,1.01,20250106,3720,-48.95,20240223,1421,33.64,20241209,1.85,N,031310,500,126 억,,167554,N,N,0,N,00,N
20250212,100358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1904,7,2,0.37,17519744,9270,35.19,1897,1905,1884,2465,1328,1897,1889.94,1.35,-1065,-1065,1939,1918,1899,1878,1859,1917,1877,127,568,500,1170,1,1,25334636,482,-17.15,0.29,12,0.04,-111.00,6514.00,3720,20240223,-48.82,1421,20241209,33.99,2030,-6.21,20250131,1880,1.28,20250106,3720,-48.82,20240223,1421,33.99,20241209,1.85,N,031310,500,126 억,,167662,N,N,0,N,00,N
20250212,090401,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1899,2,2,0.11,7462858,3943,14.97,1897,1900,1884,2465,1328,1897,1892.69,1.36,213,213,1939,1918,1899,1878,1859,1917,1877,127,568,500,1170,1,1,25334636,481,-17.11,0.29,12,0.02,-111.00,6514.00,3720,20240223,-48.95,1421,20241209,33.64,2030,-6.45,20250131,1880,1.01,20250106,3720,-48.95,20240223,1421,33.64,20241209,1.85,N,031310,500,126 억,,168940,N,N,0,N,00,N
20250211,160358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1897,-3,5,-0.16,49955820,26340,56.10,1897,1920,1880,2470,1330,1900,1896.55,1.36,-485,-485,1961,1930,1907,1876,1853,1919,1865,127,570,500,1170,1,1,25334636,481,-17.09,0.29,12,0.10,-111.00,6514.00,3720,20240223,-49.01,1421,20241209,33.50,2030,-6.55,20250131,1880,0.90,20250211,3720,-49.01,20240223,1421,33.50,20241209,1.84,N,031310,500,126 억,,168727,N,N,0,N,00,N
20250211,150358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1902,2,2,0.11,39920512,21054,44.84,1897,1920,1880,2470,1330,1900,1896.06,1.36,232,232,1961,1930,1907,1876,1853,1919,1865,127,570,500,1170,1,1,25334636,482,-17.14,0.29,12,0.08,-111.00,6514.00,3720,20240223,-48.87,1421,20241209,33.85,2030,-6.31,20250131,1880,1.17,20250211,3720,-48.87,20240223,1421,33.85,20241209,1.84,N,031310,500,126 억,,169444,N,N,0,N,00,N
20250211,140359,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1893,-7,5,-0.37,34920904,18419,39.23,1897,1920,1880,2470,1330,1900,1895.87,1.36,193,193,1961,1930,1907,1876,1853,1919,1865,127,570,500,1170,1,1,25334636,480,-17.05,0.29,12,0.07,-111.00,6514.00,3720,20240223,-49.11,1421,20241209,33.22,2030,-6.75,20250131,1880,0.69,20250211,3720,-49.11,20240223,1421,33.22,20241209,1.84,N,031310,500,126 억,,169405,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 20250212 160359 57 100.00 KOSDAQ 통신 N N N N N 1869 -28 5 -1.48 84724791 45049 171.03 1897 1905 1868 2465 1328 1897 1880.73 1.26 -11722 -11722 1939 1918 1899 1878 1859 1917 1877 127 568 500 1170 1 1 25334636 474 -16.84 0.29 12 0.18 -111.00 6514.00 3720 20240223 -49.76 1421 20241209 31.53 2030 -7.93 20250131 1868 0.05 20250212 3720 -49.76 20240223 1421 31.53 20241209 1.85 N 031310 500 126 억 157005 N N 0 N 00 N
3 20250212 150358 57 100.00 KOSDAQ 통신 N N N N N 1880 -17 5 -0.90 81803482 43486 165.09 1897 1905 1868 2465 1328 1897 1881.15 1.26 -11722 -11722 1939 1918 1899 1878 1859 1917 1877 127 568 500 1170 1 1 25334636 476 -16.94 0.29 12 0.17 -111.00 6514.00 3720 20240223 -49.46 1421 20241209 32.30 2030 -7.39 20250131 1868 0.64 20250212 3720 -49.46 20240223 1421 32.30 20241209 1.85 N 031310 500 126 억 157005 N N 0 N 00 N
4 20250212 140359 57 100.00 KOSDAQ 통신 N N N N N 1885 -12 5 -0.63 64378981 34178 129.76 1897 1905 1870 2465 1328 1897 1883.64 1.28 -9336 -9336 1939 1918 1899 1878 1859 1917 1877 127 568 500 1170 1 1 25334636 478 -16.98 0.29 12 0.13 -111.00 6514.00 3720 20240223 -49.33 1421 20241209 32.65 2030 -7.14 20250131 1870 0.80 20250212 3720 -49.33 20240223 1421 32.65 20241209 1.85 N 031310 500 126 억 159391 N N 0 N 00 N
5 20250212 130359 57 100.00 KOSDAQ 통신 N N N N N 1894 -3 5 -0.16 50915551 27002 102.51 1897 1905 1873 2465 1328 1897 1885.62 1.29 -8363 -8363 1939 1918 1899 1878 1859 1917 1877 127 568 500 1170 1 1 25334636 480 -17.06 0.29 12 0.11 -111.00 6514.00 3720 20240223 -49.09 1421 20241209 33.29 2030 -6.70 20250131 1873 1.12 20250212 3720 -49.09 20240223 1421 33.29 20241209 1.85 N 031310 500 126 억 160364 N N 0 N 00 N
6 20250212 120358 57 100.00 KOSDAQ 통신 N N N N N 1888 -9 5 -0.47 22841054 12083 45.87 1897 1905 1884 2465 1328 1897 1890.35 1.34 -2371 -2371 1939 1918 1899 1878 1859 1917 1877 127 568 500 1170 1 1 25334636 478 -17.01 0.29 12 0.05 -111.00 6514.00 3720 20240223 -49.25 1421 20241209 32.86 2030 -7.00 20250131 1880 0.43 20250106 3720 -49.25 20240223 1421 32.86 20241209 1.85 N 031310 500 126 억 166356 N N 0 N 00 N
7 20250212 110358 57 100.00 KOSDAQ 통신 N N N N N 1899 2 2 0.11 18159880 9608 36.48 1897 1905 1884 2465 1328 1897 1890.08 1.35 -1173 -1173 1939 1918 1899 1878 1859 1917 1877 127 568 500 1170 1 1 25334636 481 -17.11 0.29 12 0.04 -111.00 6514.00 3720 20240223 -48.95 1421 20241209 33.64 2030 -6.45 20250131 1880 1.01 20250106 3720 -48.95 20240223 1421 33.64 20241209 1.85 N 031310 500 126 억 167554 N N 0 N 00 N
8 20250212 100358 57 100.00 KOSDAQ 통신 N N N N N 1904 7 2 0.37 17519744 9270 35.19 1897 1905 1884 2465 1328 1897 1889.94 1.35 -1065 -1065 1939 1918 1899 1878 1859 1917 1877 127 568 500 1170 1 1 25334636 482 -17.15 0.29 12 0.04 -111.00 6514.00 3720 20240223 -48.82 1421 20241209 33.99 2030 -6.21 20250131 1880 1.28 20250106 3720 -48.82 20240223 1421 33.99 20241209 1.85 N 031310 500 126 억 167662 N N 0 N 00 N
9 20250212 090401 57 100.00 KOSDAQ 통신 N N N N N 1899 2 2 0.11 7462858 3943 14.97 1897 1900 1884 2465 1328 1897 1892.69 1.36 213 213 1939 1918 1899 1878 1859 1917 1877 127 568 500 1170 1 1 25334636 481 -17.11 0.29 12 0.02 -111.00 6514.00 3720 20240223 -48.95 1421 20241209 33.64 2030 -6.45 20250131 1880 1.01 20250106 3720 -48.95 20240223 1421 33.64 20241209 1.85 N 031310 500 126 억 168940 N N 0 N 00 N
10 20250211 160358 57 100.00 KOSDAQ 통신 N N N N N 1897 -3 5 -0.16 49955820 26340 56.10 1897 1920 1880 2470 1330 1900 1896.55 1.36 -485 -485 1961 1930 1907 1876 1853 1919 1865 127 570 500 1170 1 1 25334636 481 -17.09 0.29 12 0.10 -111.00 6514.00 3720 20240223 -49.01 1421 20241209 33.50 2030 -6.55 20250131 1880 0.90 20250211 3720 -49.01 20240223 1421 33.50 20241209 1.84 N 031310 500 126 억 168727 N N 0 N 00 N
11 20250211 150358 57 100.00 KOSDAQ 통신 N N N N N 1902 2 2 0.11 39920512 21054 44.84 1897 1920 1880 2470 1330 1900 1896.06 1.36 232 232 1961 1930 1907 1876 1853 1919 1865 127 570 500 1170 1 1 25334636 482 -17.14 0.29 12 0.08 -111.00 6514.00 3720 20240223 -48.87 1421 20241209 33.85 2030 -6.31 20250131 1880 1.17 20250211 3720 -48.87 20240223 1421 33.85 20241209 1.84 N 031310 500 126 억 169444 N N 0 N 00 N
12 20250211 140359 57 100.00 KOSDAQ 통신 N N N N N 1893 -7 5 -0.37 34920904 18419 39.23 1897 1920 1880 2470 1330 1900 1895.87 1.36 193 193 1961 1930 1907 1876 1853 1919 1865 127 570 500 1170 1 1 25334636 480 -17.05 0.29 12 0.07 -111.00 6514.00 3720 20240223 -49.11 1421 20241209 33.22 2030 -6.75 20250131 1880 0.69 20250211 3720 -49.11 20240223 1421 33.22 20241209 1.84 N 031310 500 126 억 169405 N N 0 N 00 N