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
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
20250212,160519,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4260,-45,5,-1.05,97546485,22923,130.95,4305,4305,4230,5590,3015,4305,4255.38,4.22,0,-11971,4515,4410,4330,4225,4145,4462,4277,58,1285,500,2750,5,1,11563700,493,20.00,1.35,12,0.20,213.00,3167.00,5660,20241128,-24.73,3250,20240805,31.08,4770,-10.69,20250106,4100,3.90,20250203,5660,-24.73,20241128,3250,31.08,20240805,2.54,N,052600,500,57 억,,488461,N,N,0,N,00,N
20250212,150519,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4240,-65,5,-1.51,88939430,20895,119.37,4305,4305,4235,5590,3015,4305,4256.49,4.22,0,-11299,4515,4410,4330,4225,4145,4462,4277,58,1285,500,2750,5,1,11563700,490,19.91,1.34,12,0.18,213.00,3167.00,5660,20241128,-25.09,3250,20240805,30.46,4770,-11.11,20250106,4100,3.41,20250203,5660,-25.09,20241128,3250,30.46,20240805,2.54,N,052600,500,57 억,,488461,N,N,0,N,00,N
20250212,140520,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4250,-55,5,-1.28,69307480,16264,92.91,4305,4305,4240,5590,3015,4305,4261.40,4.22,0,-9760,4515,4410,4330,4225,4145,4462,4277,58,1285,500,2750,5,1,11563700,491,19.95,1.34,12,0.14,213.00,3167.00,5660,20241128,-24.91,3250,20240805,30.77,4770,-10.90,20250106,4100,3.66,20250203,5660,-24.91,20241128,3250,30.77,20240805,2.54,N,052600,500,57 억,,488461,N,N,0,N,00,N
20250212,130520,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4265,-40,5,-0.93,56867230,13336,76.18,4305,4305,4245,5590,3015,4305,4264.19,4.22,0,-7486,4515,4410,4330,4225,4145,4462,4277,58,1285,500,2750,5,1,11563700,493,20.02,1.35,12,0.12,213.00,3167.00,5660,20241128,-24.65,3250,20240805,31.23,4770,-10.59,20250106,4100,4.02,20250203,5660,-24.65,20241128,3250,31.23,20240805,2.54,N,052600,500,57 억,,488461,N,N,0,N,00,N
20250212,120520,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4275,-30,5,-0.70,47738090,11189,63.92,4305,4305,4245,5590,3015,4305,4266.52,4.22,0,-5647,4515,4410,4330,4225,4145,4462,4277,58,1285,500,2750,5,1,11563700,494,20.07,1.35,12,0.10,213.00,3167.00,5660,20241128,-24.47,3250,20240805,31.54,4770,-10.38,20250106,4100,4.27,20250203,5660,-24.47,20241128,3250,31.54,20240805,2.54,N,052600,500,57 억,,488461,N,N,0,N,00,N
20250212,110518,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4290,-15,5,-0.35,28910040,6769,38.67,4305,4305,4255,5590,3015,4305,4270.95,4.22,0,-2571,4515,4410,4330,4225,4145,4462,4277,58,1285,500,2750,5,1,11563700,496,20.14,1.35,12,0.06,213.00,3167.00,5660,20241128,-24.20,3250,20240805,32.00,4770,-10.06,20250106,4100,4.63,20250203,5660,-24.20,20241128,3250,32.00,20240805,2.54,N,052600,500,57 억,,488461,N,N,0,N,00,N
20250212,100519,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4260,-45,5,-1.05,9818610,2297,13.12,4305,4305,4255,5590,3015,4305,4274.54,4.22,0,-1502,4515,4410,4330,4225,4145,4462,4277,58,1285,500,2750,5,1,11563700,493,20.00,1.35,12,0.02,213.00,3167.00,5660,20241128,-24.73,3250,20240805,31.08,4770,-10.69,20250106,4100,3.90,20250203,5660,-24.73,20241128,3250,31.08,20240805,2.54,N,052600,500,57 억,,488461,N,N,0,N,00,N
20250212,090522,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4305,0,3,0.00,1928580,448,2.56,4305,4305,4300,5590,3015,4305,4304.87,4.22,0,-415,4515,4410,4330,4225,4145,4462,4277,58,1285,500,2750,5,1,11563700,498,20.21,1.36,12,0.00,213.00,3167.00,5660,20241128,-23.94,3250,20240805,32.46,4770,-9.75,20250106,4100,5.00,20250203,5660,-23.94,20241128,3250,32.46,20240805,2.54,N,052600,500,57 억,,488461,N,N,0,N,00,N
20250211,160520,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4305,25,2,0.58,74791995,17493,102.13,4280,4435,4250,5560,3000,4280,4275.54,4.29,0,-7517,4336,4307,4276,4247,4216,4292,4232,58,1280,500,2730,5,1,11563700,498,20.21,1.36,12,0.15,213.00,3167.00,5660,20241128,-23.94,3250,20240805,32.46,4770,-9.75,20250106,4100,5.00,20250203,5660,-23.94,20241128,3250,32.46,20240805,2.54,N,052600,500,57 억,,495978,N,N,0,N,00,N
20250211,150519,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4280,0,3,0.00,69741840,16314,95.25,4280,4435,4250,5560,3000,4280,4274.97,4.29,0,-6893,4336,4307,4276,4247,4216,4292,4232,58,1280,500,2730,5,1,11563700,495,20.09,1.35,12,0.14,213.00,3167.00,5660,20241128,-24.38,3250,20240805,31.69,4770,-10.27,20250106,4100,4.39,20250203,5660,-24.38,20241128,3250,31.69,20240805,2.54,N,052600,500,57 억,,495978,N,N,0,N,00,N
20250211,140520,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4255,-25,5,-0.58,63943415,14955,87.31,4280,4435,4250,5560,3000,4280,4275.72,4.29,0,-6441,4336,4307,4276,4247,4216,4292,4232,58,1280,500,2730,5,1,11563700,492,19.98,1.34,12,0.13,213.00,3167.00,5660,20241128,-24.82,3250,20240805,30.92,4770,-10.80,20250106,4100,3.78,20250203,5660,-24.82,20241128,3250,30.92,20240805,2.54,N,052600,500,57 억,,495978,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 160519 57 100.00 KOSDAQ 통신 N N N N N 4260 -45 5 -1.05 97546485 22923 130.95 4305 4305 4230 5590 3015 4305 4255.38 4.22 0 -11971 4515 4410 4330 4225 4145 4462 4277 58 1285 500 2750 5 1 11563700 493 20.00 1.35 12 0.20 213.00 3167.00 5660 20241128 -24.73 3250 20240805 31.08 4770 -10.69 20250106 4100 3.90 20250203 5660 -24.73 20241128 3250 31.08 20240805 2.54 N 052600 500 57 억 488461 N N 0 N 00 N
3 20250212 150519 57 100.00 KOSDAQ 통신 N N N N N 4240 -65 5 -1.51 88939430 20895 119.37 4305 4305 4235 5590 3015 4305 4256.49 4.22 0 -11299 4515 4410 4330 4225 4145 4462 4277 58 1285 500 2750 5 1 11563700 490 19.91 1.34 12 0.18 213.00 3167.00 5660 20241128 -25.09 3250 20240805 30.46 4770 -11.11 20250106 4100 3.41 20250203 5660 -25.09 20241128 3250 30.46 20240805 2.54 N 052600 500 57 억 488461 N N 0 N 00 N
4 20250212 140520 57 100.00 KOSDAQ 통신 N N N N N 4250 -55 5 -1.28 69307480 16264 92.91 4305 4305 4240 5590 3015 4305 4261.40 4.22 0 -9760 4515 4410 4330 4225 4145 4462 4277 58 1285 500 2750 5 1 11563700 491 19.95 1.34 12 0.14 213.00 3167.00 5660 20241128 -24.91 3250 20240805 30.77 4770 -10.90 20250106 4100 3.66 20250203 5660 -24.91 20241128 3250 30.77 20240805 2.54 N 052600 500 57 억 488461 N N 0 N 00 N
5 20250212 130520 57 100.00 KOSDAQ 통신 N N N N N 4265 -40 5 -0.93 56867230 13336 76.18 4305 4305 4245 5590 3015 4305 4264.19 4.22 0 -7486 4515 4410 4330 4225 4145 4462 4277 58 1285 500 2750 5 1 11563700 493 20.02 1.35 12 0.12 213.00 3167.00 5660 20241128 -24.65 3250 20240805 31.23 4770 -10.59 20250106 4100 4.02 20250203 5660 -24.65 20241128 3250 31.23 20240805 2.54 N 052600 500 57 억 488461 N N 0 N 00 N
6 20250212 120520 57 100.00 KOSDAQ 통신 N N N N N 4275 -30 5 -0.70 47738090 11189 63.92 4305 4305 4245 5590 3015 4305 4266.52 4.22 0 -5647 4515 4410 4330 4225 4145 4462 4277 58 1285 500 2750 5 1 11563700 494 20.07 1.35 12 0.10 213.00 3167.00 5660 20241128 -24.47 3250 20240805 31.54 4770 -10.38 20250106 4100 4.27 20250203 5660 -24.47 20241128 3250 31.54 20240805 2.54 N 052600 500 57 억 488461 N N 0 N 00 N
7 20250212 110518 57 100.00 KOSDAQ 통신 N N N N N 4290 -15 5 -0.35 28910040 6769 38.67 4305 4305 4255 5590 3015 4305 4270.95 4.22 0 -2571 4515 4410 4330 4225 4145 4462 4277 58 1285 500 2750 5 1 11563700 496 20.14 1.35 12 0.06 213.00 3167.00 5660 20241128 -24.20 3250 20240805 32.00 4770 -10.06 20250106 4100 4.63 20250203 5660 -24.20 20241128 3250 32.00 20240805 2.54 N 052600 500 57 억 488461 N N 0 N 00 N
8 20250212 100519 57 100.00 KOSDAQ 통신 N N N N N 4260 -45 5 -1.05 9818610 2297 13.12 4305 4305 4255 5590 3015 4305 4274.54 4.22 0 -1502 4515 4410 4330 4225 4145 4462 4277 58 1285 500 2750 5 1 11563700 493 20.00 1.35 12 0.02 213.00 3167.00 5660 20241128 -24.73 3250 20240805 31.08 4770 -10.69 20250106 4100 3.90 20250203 5660 -24.73 20241128 3250 31.08 20240805 2.54 N 052600 500 57 억 488461 N N 0 N 00 N
9 20250212 090522 57 100.00 KOSDAQ 통신 N N N N N 4305 0 3 0.00 1928580 448 2.56 4305 4305 4300 5590 3015 4305 4304.87 4.22 0 -415 4515 4410 4330 4225 4145 4462 4277 58 1285 500 2750 5 1 11563700 498 20.21 1.36 12 0.00 213.00 3167.00 5660 20241128 -23.94 3250 20240805 32.46 4770 -9.75 20250106 4100 5.00 20250203 5660 -23.94 20241128 3250 32.46 20240805 2.54 N 052600 500 57 억 488461 N N 0 N 00 N
10 20250211 160520 57 100.00 KOSDAQ 통신 N N N N N 4305 25 2 0.58 74791995 17493 102.13 4280 4435 4250 5560 3000 4280 4275.54 4.29 0 -7517 4336 4307 4276 4247 4216 4292 4232 58 1280 500 2730 5 1 11563700 498 20.21 1.36 12 0.15 213.00 3167.00 5660 20241128 -23.94 3250 20240805 32.46 4770 -9.75 20250106 4100 5.00 20250203 5660 -23.94 20241128 3250 32.46 20240805 2.54 N 052600 500 57 억 495978 N N 0 N 00 N
11 20250211 150519 57 100.00 KOSDAQ 통신 N N N N N 4280 0 3 0.00 69741840 16314 95.25 4280 4435 4250 5560 3000 4280 4274.97 4.29 0 -6893 4336 4307 4276 4247 4216 4292 4232 58 1280 500 2730 5 1 11563700 495 20.09 1.35 12 0.14 213.00 3167.00 5660 20241128 -24.38 3250 20240805 31.69 4770 -10.27 20250106 4100 4.39 20250203 5660 -24.38 20241128 3250 31.69 20240805 2.54 N 052600 500 57 억 495978 N N 0 N 00 N
12 20250211 140520 57 100.00 KOSDAQ 통신 N N N N N 4255 -25 5 -0.58 63943415 14955 87.31 4280 4435 4250 5560 3000 4280 4275.72 4.29 0 -6441 4336 4307 4276 4247 4216 4292 4232 58 1280 500 2730 5 1 11563700 492 19.98 1.34 12 0.13 213.00 3167.00 5660 20241128 -24.82 3250 20240805 30.92 4770 -10.80 20250106 4100 3.78 20250203 5660 -24.82 20241128 3250 30.92 20240805 2.54 N 052600 500 57 억 495978 N N 0 N 00 N