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

Update 2025-02-13 2976 top30,price

Browse Source
This commit is contained in:
ened
2025-02-13 18:11:26 +09:00
parent 59ece4e196
commit b2a5517dde
2976 changed files with 32055 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
20250213,160445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3075,65,2,2.16,536760940,174744,171.09,3005,3135,3005,3910,2110,3010,3071.70,5.10,60477,60360,3056,3032,3016,2992,2976,3025,2985,420,900,1000,1920,5,1,42000000,1292,-30.75,0.53,12,0.42,-100.00,5796.00,6580,20240207,-53.27,2525,20240805,21.78,3725,-17.45,20250115,2965,3.71,20250210,5570,-44.79,20240213,2525,21.78,20240805,2.99,N,040300,1000,420 억,,214138,N,N,0,N,00,N
20250213,150445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3075,65,2,2.16,494178955,160879,157.52,3005,3135,3005,3910,2110,3010,3071.74,4.98,55544,54778,3056,3032,3016,2992,2976,3025,2985,420,900,1000,1920,5,1,42000000,1292,-30.75,0.53,12,0.38,-100.00,5796.00,6580,20240207,-53.27,2525,20240805,21.78,3725,-17.45,20250115,2965,3.71,20250210,5570,-44.79,20240213,2525,21.78,20240805,2.99,N,040300,1000,420 억,,209205,N,N,0,N,00,N
20250213,140445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3080,70,2,2.33,458405685,149215,146.10,3005,3135,3005,3910,2110,3010,3072.12,4.93,53525,52435,3056,3032,3016,2992,2976,3025,2985,420,900,1000,1920,5,1,42000000,1294,-30.80,0.53,12,0.36,-100.00,5796.00,6580,20240207,-53.19,2525,20240805,21.98,3725,-17.32,20250115,2965,3.88,20250210,5570,-44.70,20240213,2525,21.98,20240805,2.99,N,040300,1000,420 억,,207186,N,N,0,N,00,N
20250213,130445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,100,2,3.32,431490630,140476,137.54,3005,3135,3005,3910,2110,3010,3071.63,4.84,49706,48993,3056,3032,3016,2992,2976,3025,2985,420,900,1000,1920,5,1,42000000,1306,-31.10,0.54,12,0.33,-100.00,5796.00,6580,20240207,-52.74,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5570,-44.17,20240213,2525,23.17,20240805,2.99,N,040300,1000,420 억,,203367,N,N,0,N,00,N
20250213,120446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3065,55,2,1.83,255840855,83777,82.03,3005,3090,3005,3910,2110,3010,3053.83,4.81,48377,47558,3056,3032,3016,2992,2976,3025,2985,420,900,1000,1920,5,1,42000000,1287,-30.65,0.53,12,0.20,-100.00,5796.00,6580,20240207,-53.42,2525,20240805,21.39,3725,-17.72,20250115,2965,3.37,20250210,5570,-44.97,20240213,2525,21.39,20240805,2.99,N,040300,1000,420 억,,202038,N,N,0,N,00,N
20250213,110442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3045,35,2,1.16,117573020,38759,37.95,3005,3055,3005,3910,2110,3010,3033.44,4.16,21137,20849,3056,3032,3016,2992,2976,3025,2985,420,900,1000,1920,5,1,42000000,1279,-30.45,0.53,12,0.09,-100.00,5796.00,6580,20240207,-53.72,2525,20240805,20.59,3725,-18.26,20250115,2965,2.70,20250210,5570,-45.33,20240213,2525,20.59,20240805,2.99,N,040300,1000,420 억,,174798,N,N,0,N,00,N
20250213,100446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3025,15,2,0.50,69844925,23081,22.60,3005,3045,3005,3910,2110,3010,3026.08,3.98,13541,13482,3056,3032,3016,2992,2976,3025,2985,420,900,1000,1920,5,1,42000000,1271,-30.25,0.52,12,0.05,-100.00,5796.00,6580,20240207,-54.03,2525,20240805,19.80,3725,-18.79,20250115,2965,2.02,20250210,5570,-45.69,20240213,2525,19.80,20240805,2.99,N,040300,1000,420 억,,167202,N,N,0,N,00,N
20250213,090443,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3025,15,2,0.50,13963185,4643,4.55,3005,3025,3005,3910,2110,3010,3007.36,3.72,2755,2755,3056,3032,3016,2992,2976,3025,2985,420,900,1000,1920,5,1,42000000,1271,-30.25,0.52,12,0.01,-100.00,5796.00,6580,20240207,-54.03,2525,20240805,19.80,3725,-18.79,20250115,2965,2.02,20250210,5570,-45.69,20240213,2525,19.80,20240805,2.99,N,040300,1000,420 억,,156416,N,N,0,N,00,N
20250212,160442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,0,3,0.00,307708960,101894,103.52,3020,3040,3000,3910,2110,3010,3019.89,3.66,-20957,-20740,3063,3036,3013,2986,2963,3050,3000,420,900,1000,1920,5,1,42000000,1264,-30.10,0.52,12,0.24,-100.00,5796.00,6580,20240207,-54.26,2525,20240805,19.21,3725,-19.19,20250115,2965,1.52,20250210,5570,-45.96,20240213,2525,19.21,20240805,3.01,N,040300,1000,420 억,,153661,N,N,0,N,00,N
20250212,150442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,0,3,0.00,294625395,97547,99.10,3020,3040,3000,3910,2110,3010,3020.34,3.66,-20754,-20537,3063,3036,3013,2986,2963,3050,3000,420,900,1000,1920,5,1,42000000,1264,-30.10,0.52,12,0.23,-100.00,5796.00,6580,20240207,-54.26,2525,20240805,19.21,3725,-19.19,20250115,2965,1.52,20250210,5570,-45.96,20240213,2525,19.21,20240805,3.01,N,040300,1000,420 억,,153864,N,N,0,N,00,N
20250212,140443,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3015,5,2,0.17,279892080,92656,94.13,3020,3040,3000,3910,2110,3010,3020.77,3.68,-20073,-19856,3063,3036,3013,2986,2963,3050,3000,420,900,1000,1920,5,1,42000000,1266,-30.15,0.52,12,0.22,-100.00,5796.00,6580,20240207,-54.18,2525,20240805,19.41,3725,-19.06,20250115,2965,1.69,20250210,5570,-45.87,20240213,2525,19.41,20240805,3.01,N,040300,1000,420 억,,154545,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 20250213 160445 57 100.00 KOSDAQ 오락·문화 N N N N N 3075 65 2 2.16 536760940 174744 171.09 3005 3135 3005 3910 2110 3010 3071.70 5.10 60477 60360 3056 3032 3016 2992 2976 3025 2985 420 900 1000 1920 5 1 42000000 1292 -30.75 0.53 12 0.42 -100.00 5796.00 6580 20240207 -53.27 2525 20240805 21.78 3725 -17.45 20250115 2965 3.71 20250210 5570 -44.79 20240213 2525 21.78 20240805 2.99 N 040300 1000 420 억 214138 N N 0 N 00 N
3 20250213 150445 57 100.00 KOSDAQ 오락·문화 N N N N N 3075 65 2 2.16 494178955 160879 157.52 3005 3135 3005 3910 2110 3010 3071.74 4.98 55544 54778 3056 3032 3016 2992 2976 3025 2985 420 900 1000 1920 5 1 42000000 1292 -30.75 0.53 12 0.38 -100.00 5796.00 6580 20240207 -53.27 2525 20240805 21.78 3725 -17.45 20250115 2965 3.71 20250210 5570 -44.79 20240213 2525 21.78 20240805 2.99 N 040300 1000 420 억 209205 N N 0 N 00 N
4 20250213 140445 57 100.00 KOSDAQ 오락·문화 N N N N N 3080 70 2 2.33 458405685 149215 146.10 3005 3135 3005 3910 2110 3010 3072.12 4.93 53525 52435 3056 3032 3016 2992 2976 3025 2985 420 900 1000 1920 5 1 42000000 1294 -30.80 0.53 12 0.36 -100.00 5796.00 6580 20240207 -53.19 2525 20240805 21.98 3725 -17.32 20250115 2965 3.88 20250210 5570 -44.70 20240213 2525 21.98 20240805 2.99 N 040300 1000 420 억 207186 N N 0 N 00 N
5 20250213 130445 57 100.00 KOSDAQ 오락·문화 N N N N N 3110 100 2 3.32 431490630 140476 137.54 3005 3135 3005 3910 2110 3010 3071.63 4.84 49706 48993 3056 3032 3016 2992 2976 3025 2985 420 900 1000 1920 5 1 42000000 1306 -31.10 0.54 12 0.33 -100.00 5796.00 6580 20240207 -52.74 2525 20240805 23.17 3725 -16.51 20250115 2965 4.89 20250210 5570 -44.17 20240213 2525 23.17 20240805 2.99 N 040300 1000 420 억 203367 N N 0 N 00 N
6 20250213 120446 57 100.00 KOSDAQ 오락·문화 N N N N N 3065 55 2 1.83 255840855 83777 82.03 3005 3090 3005 3910 2110 3010 3053.83 4.81 48377 47558 3056 3032 3016 2992 2976 3025 2985 420 900 1000 1920 5 1 42000000 1287 -30.65 0.53 12 0.20 -100.00 5796.00 6580 20240207 -53.42 2525 20240805 21.39 3725 -17.72 20250115 2965 3.37 20250210 5570 -44.97 20240213 2525 21.39 20240805 2.99 N 040300 1000 420 억 202038 N N 0 N 00 N
7 20250213 110442 57 100.00 KOSDAQ 오락·문화 N N N N N 3045 35 2 1.16 117573020 38759 37.95 3005 3055 3005 3910 2110 3010 3033.44 4.16 21137 20849 3056 3032 3016 2992 2976 3025 2985 420 900 1000 1920 5 1 42000000 1279 -30.45 0.53 12 0.09 -100.00 5796.00 6580 20240207 -53.72 2525 20240805 20.59 3725 -18.26 20250115 2965 2.70 20250210 5570 -45.33 20240213 2525 20.59 20240805 2.99 N 040300 1000 420 억 174798 N N 0 N 00 N
8 20250213 100446 57 100.00 KOSDAQ 오락·문화 N N N N N 3025 15 2 0.50 69844925 23081 22.60 3005 3045 3005 3910 2110 3010 3026.08 3.98 13541 13482 3056 3032 3016 2992 2976 3025 2985 420 900 1000 1920 5 1 42000000 1271 -30.25 0.52 12 0.05 -100.00 5796.00 6580 20240207 -54.03 2525 20240805 19.80 3725 -18.79 20250115 2965 2.02 20250210 5570 -45.69 20240213 2525 19.80 20240805 2.99 N 040300 1000 420 억 167202 N N 0 N 00 N
9 20250213 090443 57 100.00 KOSDAQ 오락·문화 N N N N N 3025 15 2 0.50 13963185 4643 4.55 3005 3025 3005 3910 2110 3010 3007.36 3.72 2755 2755 3056 3032 3016 2992 2976 3025 2985 420 900 1000 1920 5 1 42000000 1271 -30.25 0.52 12 0.01 -100.00 5796.00 6580 20240207 -54.03 2525 20240805 19.80 3725 -18.79 20250115 2965 2.02 20250210 5570 -45.69 20240213 2525 19.80 20240805 2.99 N 040300 1000 420 억 156416 N N 0 N 00 N
10 20250212 160442 57 100.00 KOSDAQ 오락·문화 N N N N N 3010 0 3 0.00 307708960 101894 103.52 3020 3040 3000 3910 2110 3010 3019.89 3.66 -20957 -20740 3063 3036 3013 2986 2963 3050 3000 420 900 1000 1920 5 1 42000000 1264 -30.10 0.52 12 0.24 -100.00 5796.00 6580 20240207 -54.26 2525 20240805 19.21 3725 -19.19 20250115 2965 1.52 20250210 5570 -45.96 20240213 2525 19.21 20240805 3.01 N 040300 1000 420 억 153661 N N 0 N 00 N
11 20250212 150442 57 100.00 KOSDAQ 오락·문화 N N N N N 3010 0 3 0.00 294625395 97547 99.10 3020 3040 3000 3910 2110 3010 3020.34 3.66 -20754 -20537 3063 3036 3013 2986 2963 3050 3000 420 900 1000 1920 5 1 42000000 1264 -30.10 0.52 12 0.23 -100.00 5796.00 6580 20240207 -54.26 2525 20240805 19.21 3725 -19.19 20250115 2965 1.52 20250210 5570 -45.96 20240213 2525 19.21 20240805 3.01 N 040300 1000 420 억 153864 N N 0 N 00 N
12 20250212 140443 57 100.00 KOSDAQ 오락·문화 N N N N N 3015 5 2 0.17 279892080 92656 94.13 3020 3040 3000 3910 2110 3010 3020.77 3.68 -20073 -19856 3063 3036 3013 2986 2963 3050 3000 420 900 1000 1920 5 1 42000000 1266 -30.15 0.52 12 0.22 -100.00 5796.00 6580 20240207 -54.18 2525 20240805 19.41 3725 -19.06 20250115 2965 1.69 20250210 5570 -45.87 20240213 2525 19.41 20240805 3.01 N 040300 1000 420 억 154545 N N 0 N 00 N