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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035620/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
20250221,160433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,0,3,0.00,19609262,45568,19.79,435,435,428,556,300,428,430.33,0.50,0,-643,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,319,-2.39,0.43,12,0.06,-179.00,992.00,720,20240216,-40.56,343,20241209,24.78,468,-8.55,20250124,412,3.88,20250102,707,-39.46,20240221,343,24.78,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N
20250221,150435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,431,3,2,0.70,15029688,34884,15.15,435,435,428,556,300,428,430.85,0.50,0,-224,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,321,-2.41,0.43,12,0.05,-179.00,992.00,720,20240216,-40.14,343,20241209,25.66,468,-7.91,20250124,412,4.61,20250102,707,-39.04,20240221,343,25.66,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N
20250221,140434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,2,2,0.47,11840475,27464,11.92,435,435,428,556,300,428,431.13,0.50,0,1302,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,320,-2.40,0.43,12,0.04,-179.00,992.00,720,20240216,-40.28,343,20241209,25.36,468,-8.12,20250124,412,4.37,20250102,707,-39.18,20240221,343,25.36,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N
20250221,130433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,2,2,0.47,11194827,25964,11.27,435,435,428,556,300,428,431.17,0.50,0,1303,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,320,-2.40,0.43,12,0.03,-179.00,992.00,720,20240216,-40.28,343,20241209,25.36,468,-8.12,20250124,412,4.37,20250102,707,-39.18,20240221,343,25.36,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N
20250221,120434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,432,4,2,0.93,10083446,23385,10.15,435,435,428,556,300,428,431.19,0.50,0,1303,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,322,-2.41,0.44,12,0.03,-179.00,992.00,720,20240216,-40.00,343,20241209,25.95,468,-7.69,20250124,412,4.85,20250102,707,-38.90,20240221,343,25.95,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N
20250221,110432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,432,4,2,0.93,9949079,23074,10.02,435,435,428,556,300,428,431.18,0.50,0,1359,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,322,-2.41,0.44,12,0.03,-179.00,992.00,720,20240216,-40.00,343,20241209,25.95,468,-7.69,20250124,412,4.85,20250102,707,-38.90,20240221,343,25.95,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N
20250221,100432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,431,3,2,0.70,9082801,21056,9.14,435,435,429,556,300,428,431.36,0.50,0,1651,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,321,-2.41,0.43,12,0.03,-179.00,992.00,720,20240216,-40.14,343,20241209,25.66,468,-7.91,20250124,412,4.61,20250102,707,-39.04,20240221,343,25.66,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N
20250221,090433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,7,2,1.64,2482298,5712,2.48,435,435,433,556,300,428,434.58,0.50,0,107,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,324,-2.43,0.44,12,0.01,-179.00,992.00,720,20240216,-39.58,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,707,-38.47,20240221,343,26.82,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N
20250220,160431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,-3,5,-0.70,99414010,230307,328.03,439,441,427,560,302,431,431.66,0.49,0,1892,443,437,433,427,423,435,425,372,129,500,290,1,1,74439675,319,-2.39,0.43,12,0.31,-179.00,992.00,720,20240216,-40.56,343,20241209,24.78,468,-8.55,20250124,412,3.88,20250102,715,-40.14,20240220,343,24.78,20241209,0.01,N,035620,500,372 억,,367591,N,N,0,N,00,N
20250220,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,-3,5,-0.70,97857440,226672,322.85,439,441,427,560,302,431,431.71,0.49,0,2993,443,437,433,427,423,435,425,372,129,500,290,1,1,74439675,319,-2.39,0.43,12,0.30,-179.00,992.00,720,20240216,-40.56,343,20241209,24.78,468,-8.55,20250124,412,3.88,20250102,715,-40.14,20240220,343,24.78,20241209,0.01,N,035620,500,372 억,,367591,N,N,0,N,00,N
20250220,140433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,-3,5,-0.70,96360048,223175,317.87,439,441,427,560,302,431,431.77,0.49,0,2976,443,437,433,427,423,435,425,372,129,500,290,1,1,74439675,319,-2.39,0.43,12,0.30,-179.00,992.00,720,20240216,-40.56,343,20241209,24.78,468,-8.55,20250124,412,3.88,20250102,715,-40.14,20240220,343,24.78,20241209,0.01,N,035620,500,372 억,,367591,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 20250221 160433 57 100.00 KOSDAQ 오락·문화 N N N N N 428 0 3 0.00 19609262 45568 19.79 435 435 428 556 300 428 430.33 0.50 0 -643 446 437 432 423 418 434 420 372 128 500 290 1 1 74439675 319 -2.39 0.43 12 0.06 -179.00 992.00 720 20240216 -40.56 343 20241209 24.78 468 -8.55 20250124 412 3.88 20250102 707 -39.46 20240221 343 24.78 20241209 0.01 N 035620 500 372 억 369483 N N 0 N 00 N
3 20250221 150435 57 100.00 KOSDAQ 오락·문화 N N N N N 431 3 2 0.70 15029688 34884 15.15 435 435 428 556 300 428 430.85 0.50 0 -224 446 437 432 423 418 434 420 372 128 500 290 1 1 74439675 321 -2.41 0.43 12 0.05 -179.00 992.00 720 20240216 -40.14 343 20241209 25.66 468 -7.91 20250124 412 4.61 20250102 707 -39.04 20240221 343 25.66 20241209 0.01 N 035620 500 372 억 369483 N N 0 N 00 N
4 20250221 140434 57 100.00 KOSDAQ 오락·문화 N N N N N 430 2 2 0.47 11840475 27464 11.92 435 435 428 556 300 428 431.13 0.50 0 1302 446 437 432 423 418 434 420 372 128 500 290 1 1 74439675 320 -2.40 0.43 12 0.04 -179.00 992.00 720 20240216 -40.28 343 20241209 25.36 468 -8.12 20250124 412 4.37 20250102 707 -39.18 20240221 343 25.36 20241209 0.01 N 035620 500 372 억 369483 N N 0 N 00 N
5 20250221 130433 57 100.00 KOSDAQ 오락·문화 N N N N N 430 2 2 0.47 11194827 25964 11.27 435 435 428 556 300 428 431.17 0.50 0 1303 446 437 432 423 418 434 420 372 128 500 290 1 1 74439675 320 -2.40 0.43 12 0.03 -179.00 992.00 720 20240216 -40.28 343 20241209 25.36 468 -8.12 20250124 412 4.37 20250102 707 -39.18 20240221 343 25.36 20241209 0.01 N 035620 500 372 억 369483 N N 0 N 00 N
6 20250221 120434 57 100.00 KOSDAQ 오락·문화 N N N N N 432 4 2 0.93 10083446 23385 10.15 435 435 428 556 300 428 431.19 0.50 0 1303 446 437 432 423 418 434 420 372 128 500 290 1 1 74439675 322 -2.41 0.44 12 0.03 -179.00 992.00 720 20240216 -40.00 343 20241209 25.95 468 -7.69 20250124 412 4.85 20250102 707 -38.90 20240221 343 25.95 20241209 0.01 N 035620 500 372 억 369483 N N 0 N 00 N
7 20250221 110432 57 100.00 KOSDAQ 오락·문화 N N N N N 432 4 2 0.93 9949079 23074 10.02 435 435 428 556 300 428 431.18 0.50 0 1359 446 437 432 423 418 434 420 372 128 500 290 1 1 74439675 322 -2.41 0.44 12 0.03 -179.00 992.00 720 20240216 -40.00 343 20241209 25.95 468 -7.69 20250124 412 4.85 20250102 707 -38.90 20240221 343 25.95 20241209 0.01 N 035620 500 372 억 369483 N N 0 N 00 N
8 20250221 100432 57 100.00 KOSDAQ 오락·문화 N N N N N 431 3 2 0.70 9082801 21056 9.14 435 435 429 556 300 428 431.36 0.50 0 1651 446 437 432 423 418 434 420 372 128 500 290 1 1 74439675 321 -2.41 0.43 12 0.03 -179.00 992.00 720 20240216 -40.14 343 20241209 25.66 468 -7.91 20250124 412 4.61 20250102 707 -39.04 20240221 343 25.66 20241209 0.01 N 035620 500 372 억 369483 N N 0 N 00 N
9 20250221 090433 57 100.00 KOSDAQ 오락·문화 N N N N N 435 7 2 1.64 2482298 5712 2.48 435 435 433 556 300 428 434.58 0.50 0 107 446 437 432 423 418 434 420 372 128 500 290 1 1 74439675 324 -2.43 0.44 12 0.01 -179.00 992.00 720 20240216 -39.58 343 20241209 26.82 468 -7.05 20250124 412 5.58 20250102 707 -38.47 20240221 343 26.82 20241209 0.01 N 035620 500 372 억 369483 N N 0 N 00 N
10 20250220 160431 57 100.00 KOSDAQ 오락·문화 N N N N N 428 -3 5 -0.70 99414010 230307 328.03 439 441 427 560 302 431 431.66 0.49 0 1892 443 437 433 427 423 435 425 372 129 500 290 1 1 74439675 319 -2.39 0.43 12 0.31 -179.00 992.00 720 20240216 -40.56 343 20241209 24.78 468 -8.55 20250124 412 3.88 20250102 715 -40.14 20240220 343 24.78 20241209 0.01 N 035620 500 372 억 367591 N N 0 N 00 N
11 20250220 150431 57 100.00 KOSDAQ 오락·문화 N N N N N 428 -3 5 -0.70 97857440 226672 322.85 439 441 427 560 302 431 431.71 0.49 0 2993 443 437 433 427 423 435 425 372 129 500 290 1 1 74439675 319 -2.39 0.43 12 0.30 -179.00 992.00 720 20240216 -40.56 343 20241209 24.78 468 -8.55 20250124 412 3.88 20250102 715 -40.14 20240220 343 24.78 20241209 0.01 N 035620 500 372 억 367591 N N 0 N 00 N
12 20250220 140433 57 100.00 KOSDAQ 오락·문화 N N N N N 428 -3 5 -0.70 96360048 223175 317.87 439 441 427 560 302 431 431.77 0.49 0 2976 443 437 433 427 423 435 425 372 129 500 290 1 1 74439675 319 -2.39 0.43 12 0.30 -179.00 992.00 720 20240216 -40.56 343 20241209 24.78 468 -8.55 20250124 412 3.88 20250102 715 -40.14 20240220 343 24.78 20241209 0.01 N 035620 500 372 억 367591 N N 0 N 00 N