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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040300/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
20250217,160452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3075,25,2,0.82,180844580,59076,66.93,3025,3080,3025,3965,2135,3050,3061.22,5.67,21858,16602,3130,3090,3050,3010,2970,3070,2990,420,915,1000,1950,5,1,42000000,1292,-30.75,0.53,12,0.14,-100.00,5796.00,6580,20240207,-53.27,2525,20240805,21.78,3725,-17.45,20250115,2965,3.71,20250210,5560,-44.69,20240219,2525,21.78,20240805,2.98,N,040300,1000,420 억,,238291,N,N,0,N,00,N
20250217,150451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,20,2,0.66,164788620,53854,61.01,3025,3080,3025,3965,2135,3050,3059.91,5.62,19549,14290,3130,3090,3050,3010,2970,3070,2990,420,915,1000,1950,5,1,42000000,1289,-30.70,0.53,12,0.13,-100.00,5796.00,6580,20240207,-53.34,2525,20240805,21.58,3725,-17.58,20250115,2965,3.54,20250210,5560,-44.78,20240219,2525,21.58,20240805,2.98,N,040300,1000,420 억,,235982,N,N,0,N,00,N
20250217,140451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,20,2,0.66,129297635,42311,47.94,3025,3080,3025,3965,2135,3050,3055.89,5.55,16861,12636,3130,3090,3050,3010,2970,3070,2990,420,915,1000,1950,5,1,42000000,1289,-30.70,0.53,12,0.10,-100.00,5796.00,6580,20240207,-53.34,2525,20240805,21.58,3725,-17.58,20250115,2965,3.54,20250210,5560,-44.78,20240219,2525,21.58,20240805,2.98,N,040300,1000,420 억,,233294,N,N,0,N,00,N
20250217,130452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,20,2,0.66,99367385,32566,36.89,3025,3075,3025,3965,2135,3050,3051.26,5.51,15026,11419,3130,3090,3050,3010,2970,3070,2990,420,915,1000,1950,5,1,42000000,1289,-30.70,0.53,12,0.08,-100.00,5796.00,6580,20240207,-53.34,2525,20240805,21.58,3725,-17.58,20250115,2965,3.54,20250210,5560,-44.78,20240219,2525,21.58,20240805,2.98,N,040300,1000,420 억,,231459,N,N,0,N,00,N
20250217,120453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,20,2,0.66,92023240,30171,34.18,3025,3075,3025,3965,2135,3050,3050.06,5.50,14542,10978,3130,3090,3050,3010,2970,3070,2990,420,915,1000,1950,5,1,42000000,1289,-30.70,0.53,12,0.07,-100.00,5796.00,6580,20240207,-53.34,2525,20240805,21.58,3725,-17.58,20250115,2965,3.54,20250210,5560,-44.78,20240219,2525,21.58,20240805,2.98,N,040300,1000,420 억,,230975,N,N,0,N,00,N
20250217,110452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,20,2,0.66,82419865,27043,30.64,3025,3075,3025,3965,2135,3050,3047.73,5.46,12770,8651,3130,3090,3050,3010,2970,3070,2990,420,915,1000,1950,5,1,42000000,1289,-30.70,0.53,12,0.06,-100.00,5796.00,6580,20240207,-53.34,2525,20240805,21.58,3725,-17.58,20250115,2965,3.54,20250210,5560,-44.78,20240219,2525,21.58,20240805,2.98,N,040300,1000,420 억,,229203,N,N,0,N,00,N
20250217,100450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3060,10,2,0.33,54975165,18081,20.48,3025,3075,3025,3965,2135,3050,3040.49,5.33,7374,3963,3130,3090,3050,3010,2970,3070,2990,420,915,1000,1950,5,1,42000000,1285,-30.60,0.53,12,0.04,-100.00,5796.00,6580,20240207,-53.50,2525,20240805,21.19,3725,-17.85,20250115,2965,3.20,20250210,5560,-44.96,20240219,2525,21.19,20240805,2.98,N,040300,1000,420 억,,223807,N,N,0,N,00,N
20250217,090451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3040,-10,5,-0.33,26498150,8754,9.92,3025,3050,3025,3965,2135,3050,3026.98,5.26,4556,727,3130,3090,3050,3010,2970,3070,2990,420,915,1000,1950,5,1,42000000,1277,-30.40,0.52,12,0.02,-100.00,5796.00,6580,20240207,-53.80,2525,20240805,20.40,3725,-18.39,20250115,2965,2.53,20250210,5560,-45.32,20240219,2525,20.40,20240805,2.98,N,040300,1000,420 억,,220989,N,N,0,N,00,N
20250214,160449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3050,-25,5,-0.81,268236115,87683,48.15,3070,3090,3010,3995,2155,3075,3059.15,5.15,1660,3046,3201,3137,3071,3007,2941,3170,3040,420,920,1000,1960,5,1,42000000,1281,-30.50,0.53,12,0.21,-100.00,5796.00,6580,20240207,-53.65,2525,20240805,20.79,3725,-18.12,20250115,2965,2.87,20250210,5560,-45.14,20240214,2525,20.79,20240805,3.00,N,040300,1000,420 억,,216433,N,N,0,N,00,N
20250214,150448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3060,-15,5,-0.49,247891435,81024,44.50,3070,3090,3010,3995,2155,3075,3059.46,5.16,1745,3158,3201,3137,3071,3007,2941,3170,3040,420,920,1000,1960,5,1,42000000,1285,-30.60,0.53,12,0.19,-100.00,5796.00,6580,20240207,-53.50,2525,20240805,21.19,3725,-17.85,20250115,2965,3.20,20250210,5560,-44.96,20240214,2525,21.19,20240805,3.00,N,040300,1000,420 억,,216518,N,N,0,N,00,N
20250214,140450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3075,0,3,0.00,237626445,77674,42.66,3070,3090,3010,3995,2155,3075,3059.26,5.16,1840,3028,3201,3137,3071,3007,2941,3170,3040,420,920,1000,1960,5,1,42000000,1292,-30.75,0.53,12,0.18,-100.00,5796.00,6580,20240207,-53.27,2525,20240805,21.78,3725,-17.45,20250115,2965,3.71,20250210,5560,-44.69,20240214,2525,21.78,20240805,3.00,N,040300,1000,420 억,,216613,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 20250217 160452 57 100.00 KOSDAQ 오락·문화 N N N N N 3075 25 2 0.82 180844580 59076 66.93 3025 3080 3025 3965 2135 3050 3061.22 5.67 21858 16602 3130 3090 3050 3010 2970 3070 2990 420 915 1000 1950 5 1 42000000 1292 -30.75 0.53 12 0.14 -100.00 5796.00 6580 20240207 -53.27 2525 20240805 21.78 3725 -17.45 20250115 2965 3.71 20250210 5560 -44.69 20240219 2525 21.78 20240805 2.98 N 040300 1000 420 억 238291 N N 0 N 00 N
3 20250217 150451 57 100.00 KOSDAQ 오락·문화 N N N N N 3070 20 2 0.66 164788620 53854 61.01 3025 3080 3025 3965 2135 3050 3059.91 5.62 19549 14290 3130 3090 3050 3010 2970 3070 2990 420 915 1000 1950 5 1 42000000 1289 -30.70 0.53 12 0.13 -100.00 5796.00 6580 20240207 -53.34 2525 20240805 21.58 3725 -17.58 20250115 2965 3.54 20250210 5560 -44.78 20240219 2525 21.58 20240805 2.98 N 040300 1000 420 억 235982 N N 0 N 00 N
4 20250217 140451 57 100.00 KOSDAQ 오락·문화 N N N N N 3070 20 2 0.66 129297635 42311 47.94 3025 3080 3025 3965 2135 3050 3055.89 5.55 16861 12636 3130 3090 3050 3010 2970 3070 2990 420 915 1000 1950 5 1 42000000 1289 -30.70 0.53 12 0.10 -100.00 5796.00 6580 20240207 -53.34 2525 20240805 21.58 3725 -17.58 20250115 2965 3.54 20250210 5560 -44.78 20240219 2525 21.58 20240805 2.98 N 040300 1000 420 억 233294 N N 0 N 00 N
5 20250217 130452 57 100.00 KOSDAQ 오락·문화 N N N N N 3070 20 2 0.66 99367385 32566 36.89 3025 3075 3025 3965 2135 3050 3051.26 5.51 15026 11419 3130 3090 3050 3010 2970 3070 2990 420 915 1000 1950 5 1 42000000 1289 -30.70 0.53 12 0.08 -100.00 5796.00 6580 20240207 -53.34 2525 20240805 21.58 3725 -17.58 20250115 2965 3.54 20250210 5560 -44.78 20240219 2525 21.58 20240805 2.98 N 040300 1000 420 억 231459 N N 0 N 00 N
6 20250217 120453 57 100.00 KOSDAQ 오락·문화 N N N N N 3070 20 2 0.66 92023240 30171 34.18 3025 3075 3025 3965 2135 3050 3050.06 5.50 14542 10978 3130 3090 3050 3010 2970 3070 2990 420 915 1000 1950 5 1 42000000 1289 -30.70 0.53 12 0.07 -100.00 5796.00 6580 20240207 -53.34 2525 20240805 21.58 3725 -17.58 20250115 2965 3.54 20250210 5560 -44.78 20240219 2525 21.58 20240805 2.98 N 040300 1000 420 억 230975 N N 0 N 00 N
7 20250217 110452 57 100.00 KOSDAQ 오락·문화 N N N N N 3070 20 2 0.66 82419865 27043 30.64 3025 3075 3025 3965 2135 3050 3047.73 5.46 12770 8651 3130 3090 3050 3010 2970 3070 2990 420 915 1000 1950 5 1 42000000 1289 -30.70 0.53 12 0.06 -100.00 5796.00 6580 20240207 -53.34 2525 20240805 21.58 3725 -17.58 20250115 2965 3.54 20250210 5560 -44.78 20240219 2525 21.58 20240805 2.98 N 040300 1000 420 억 229203 N N 0 N 00 N
8 20250217 100450 57 100.00 KOSDAQ 오락·문화 N N N N N 3060 10 2 0.33 54975165 18081 20.48 3025 3075 3025 3965 2135 3050 3040.49 5.33 7374 3963 3130 3090 3050 3010 2970 3070 2990 420 915 1000 1950 5 1 42000000 1285 -30.60 0.53 12 0.04 -100.00 5796.00 6580 20240207 -53.50 2525 20240805 21.19 3725 -17.85 20250115 2965 3.20 20250210 5560 -44.96 20240219 2525 21.19 20240805 2.98 N 040300 1000 420 억 223807 N N 0 N 00 N
9 20250217 090451 57 100.00 KOSDAQ 오락·문화 N N N N N 3040 -10 5 -0.33 26498150 8754 9.92 3025 3050 3025 3965 2135 3050 3026.98 5.26 4556 727 3130 3090 3050 3010 2970 3070 2990 420 915 1000 1950 5 1 42000000 1277 -30.40 0.52 12 0.02 -100.00 5796.00 6580 20240207 -53.80 2525 20240805 20.40 3725 -18.39 20250115 2965 2.53 20250210 5560 -45.32 20240219 2525 20.40 20240805 2.98 N 040300 1000 420 억 220989 N N 0 N 00 N
10 20250214 160449 57 100.00 KOSDAQ 오락·문화 N N N N N 3050 -25 5 -0.81 268236115 87683 48.15 3070 3090 3010 3995 2155 3075 3059.15 5.15 1660 3046 3201 3137 3071 3007 2941 3170 3040 420 920 1000 1960 5 1 42000000 1281 -30.50 0.53 12 0.21 -100.00 5796.00 6580 20240207 -53.65 2525 20240805 20.79 3725 -18.12 20250115 2965 2.87 20250210 5560 -45.14 20240214 2525 20.79 20240805 3.00 N 040300 1000 420 억 216433 N N 0 N 00 N
11 20250214 150448 57 100.00 KOSDAQ 오락·문화 N N N N N 3060 -15 5 -0.49 247891435 81024 44.50 3070 3090 3010 3995 2155 3075 3059.46 5.16 1745 3158 3201 3137 3071 3007 2941 3170 3040 420 920 1000 1960 5 1 42000000 1285 -30.60 0.53 12 0.19 -100.00 5796.00 6580 20240207 -53.50 2525 20240805 21.19 3725 -17.85 20250115 2965 3.20 20250210 5560 -44.96 20240214 2525 21.19 20240805 3.00 N 040300 1000 420 억 216518 N N 0 N 00 N
12 20250214 140450 57 100.00 KOSDAQ 오락·문화 N N N N N 3075 0 3 0.00 237626445 77674 42.66 3070 3090 3010 3995 2155 3075 3059.26 5.16 1840 3028 3201 3137 3071 3007 2941 3170 3040 420 920 1000 1960 5 1 42000000 1292 -30.75 0.53 12 0.18 -100.00 5796.00 6580 20240207 -53.27 2525 20240805 21.78 3725 -17.45 20250115 2965 3.71 20250210 5560 -44.69 20240214 2525 21.78 20240805 3.00 N 040300 1000 420 억 216613 N N 0 N 00 N