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
036000/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
20250221,160434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-75,5,-3.16,605570070,262325,44.19,2370,2375,2275,3080,1660,2370,2308.49,1.63,0,-21135,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,529,5.87,0.40,12,1.14,391.00,5677.00,3600,20241014,-36.25,1605,20240819,42.99,2980,-22.99,20250122,1850,24.05,20250102,3600,-36.25,20241014,1605,42.99,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N
20250221,150437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-75,5,-3.16,588147410,254731,42.91,2370,2375,2275,3080,1660,2370,2308.90,1.63,0,-19104,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,529,5.87,0.40,12,1.11,391.00,5677.00,3600,20241014,-36.25,1605,20240819,42.99,2980,-22.99,20250122,1850,24.05,20250102,3600,-36.25,20241014,1605,42.99,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N
20250221,140436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,-70,5,-2.95,478492360,206832,34.84,2370,2375,2275,3080,1660,2370,2313.43,1.63,0,-30913,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,530,5.88,0.41,12,0.90,391.00,5677.00,3600,20241014,-36.11,1605,20240819,43.30,2980,-22.82,20250122,1850,24.32,20250102,3600,-36.11,20241014,1605,43.30,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N
20250221,130435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2330,-40,5,-1.69,412046485,177925,29.97,2370,2375,2280,3080,1660,2370,2315.84,1.63,0,-17969,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,537,5.96,0.41,12,0.77,391.00,5677.00,3600,20241014,-35.28,1605,20240819,45.17,2980,-21.81,20250122,1850,25.95,20250102,3600,-35.28,20241014,1605,45.17,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N
20250221,120436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2330,-40,5,-1.69,376623140,162695,27.41,2370,2375,2280,3080,1660,2370,2314.90,1.63,0,-24558,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,537,5.96,0.41,12,0.71,391.00,5677.00,3600,20241014,-35.28,1605,20240819,45.17,2980,-21.81,20250122,1850,25.95,20250102,3600,-35.28,20241014,1605,45.17,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N
20250221,110434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2325,-45,5,-1.90,356371655,153991,25.94,2370,2375,2280,3080,1660,2370,2314.24,1.63,0,-23740,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,536,5.95,0.41,12,0.67,391.00,5677.00,3600,20241014,-35.42,1605,20240819,44.86,2980,-21.98,20250122,1850,25.68,20250102,3600,-35.42,20241014,1605,44.86,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N
20250221,100434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2320,-50,5,-2.11,225753130,97494,16.42,2370,2375,2280,3080,1660,2370,2315.56,1.63,0,-16870,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,534,5.93,0.41,12,0.42,391.00,5677.00,3600,20241014,-35.56,1605,20240819,44.55,2980,-22.15,20250122,1850,25.41,20250102,3600,-35.56,20241014,1605,44.55,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N
20250221,090435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2335,-35,5,-1.48,21049380,8999,1.52,2370,2375,2320,3080,1660,2370,2339.08,1.63,0,2878,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,538,5.97,0.41,12,0.04,391.00,5677.00,3600,20241014,-35.14,1605,20240819,45.48,2980,-21.64,20250122,1850,26.22,20250102,3600,-35.14,20241014,1605,45.48,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N
20250220,160433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2370,-20,5,-0.84,1384722965,589607,18.91,2325,2410,2230,3105,1675,2390,2348.53,1.37,0,56463,2736,2562,2346,2172,1956,2650,2260,116,715,500,1430,5,1,23034277,546,6.06,0.42,12,2.56,391.00,5677.00,3600,20241014,-34.17,1605,20240819,47.66,2980,-20.47,20250122,1850,28.11,20250102,3600,-34.17,20241014,1605,47.66,20240819,0.04,N,036000,500,116 억,,315030,N,N,0,N,00,N
20250220,150433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2375,-15,5,-0.63,1348291320,574221,18.41,2325,2410,2230,3105,1675,2390,2348.04,1.37,0,55189,2736,2562,2346,2172,1956,2650,2260,116,715,500,1430,5,1,23034277,547,6.07,0.42,12,2.49,391.00,5677.00,3600,20241014,-34.03,1605,20240819,47.98,2980,-20.30,20250122,1850,28.38,20250102,3600,-34.03,20241014,1605,47.98,20240819,0.04,N,036000,500,116 억,,315030,N,N,0,N,00,N
20250220,140435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2380,-10,5,-0.42,1245729150,530822,17.02,2325,2410,2230,3105,1675,2390,2346.79,1.37,0,56923,2736,2562,2346,2172,1956,2650,2260,116,715,500,1430,5,1,23034277,548,6.09,0.42,12,2.30,391.00,5677.00,3600,20241014,-33.89,1605,20240819,48.29,2980,-20.13,20250122,1850,28.65,20250102,3600,-33.89,20241014,1605,48.29,20240819,0.04,N,036000,500,116 억,,315030,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 160434 57 100.00 KOSDAQ 오락·문화 N N N N N 2295 -75 5 -3.16 605570070 262325 44.19 2370 2375 2275 3080 1660 2370 2308.49 1.63 0 -21135 2516 2442 2336 2262 2156 2480 2300 116 710 500 1420 5 1 23034277 529 5.87 0.40 12 1.14 391.00 5677.00 3600 20241014 -36.25 1605 20240819 42.99 2980 -22.99 20250122 1850 24.05 20250102 3600 -36.25 20241014 1605 42.99 20240819 0.02 N 036000 500 116 억 375153 N N 0 N 00 N
3 20250221 150437 57 100.00 KOSDAQ 오락·문화 N N N N N 2295 -75 5 -3.16 588147410 254731 42.91 2370 2375 2275 3080 1660 2370 2308.90 1.63 0 -19104 2516 2442 2336 2262 2156 2480 2300 116 710 500 1420 5 1 23034277 529 5.87 0.40 12 1.11 391.00 5677.00 3600 20241014 -36.25 1605 20240819 42.99 2980 -22.99 20250122 1850 24.05 20250102 3600 -36.25 20241014 1605 42.99 20240819 0.02 N 036000 500 116 억 375153 N N 0 N 00 N
4 20250221 140436 57 100.00 KOSDAQ 오락·문화 N N N N N 2300 -70 5 -2.95 478492360 206832 34.84 2370 2375 2275 3080 1660 2370 2313.43 1.63 0 -30913 2516 2442 2336 2262 2156 2480 2300 116 710 500 1420 5 1 23034277 530 5.88 0.41 12 0.90 391.00 5677.00 3600 20241014 -36.11 1605 20240819 43.30 2980 -22.82 20250122 1850 24.32 20250102 3600 -36.11 20241014 1605 43.30 20240819 0.02 N 036000 500 116 억 375153 N N 0 N 00 N
5 20250221 130435 57 100.00 KOSDAQ 오락·문화 N N N N N 2330 -40 5 -1.69 412046485 177925 29.97 2370 2375 2280 3080 1660 2370 2315.84 1.63 0 -17969 2516 2442 2336 2262 2156 2480 2300 116 710 500 1420 5 1 23034277 537 5.96 0.41 12 0.77 391.00 5677.00 3600 20241014 -35.28 1605 20240819 45.17 2980 -21.81 20250122 1850 25.95 20250102 3600 -35.28 20241014 1605 45.17 20240819 0.02 N 036000 500 116 억 375153 N N 0 N 00 N
6 20250221 120436 57 100.00 KOSDAQ 오락·문화 N N N N N 2330 -40 5 -1.69 376623140 162695 27.41 2370 2375 2280 3080 1660 2370 2314.90 1.63 0 -24558 2516 2442 2336 2262 2156 2480 2300 116 710 500 1420 5 1 23034277 537 5.96 0.41 12 0.71 391.00 5677.00 3600 20241014 -35.28 1605 20240819 45.17 2980 -21.81 20250122 1850 25.95 20250102 3600 -35.28 20241014 1605 45.17 20240819 0.02 N 036000 500 116 억 375153 N N 0 N 00 N
7 20250221 110434 57 100.00 KOSDAQ 오락·문화 N N N N N 2325 -45 5 -1.90 356371655 153991 25.94 2370 2375 2280 3080 1660 2370 2314.24 1.63 0 -23740 2516 2442 2336 2262 2156 2480 2300 116 710 500 1420 5 1 23034277 536 5.95 0.41 12 0.67 391.00 5677.00 3600 20241014 -35.42 1605 20240819 44.86 2980 -21.98 20250122 1850 25.68 20250102 3600 -35.42 20241014 1605 44.86 20240819 0.02 N 036000 500 116 억 375153 N N 0 N 00 N
8 20250221 100434 57 100.00 KOSDAQ 오락·문화 N N N N N 2320 -50 5 -2.11 225753130 97494 16.42 2370 2375 2280 3080 1660 2370 2315.56 1.63 0 -16870 2516 2442 2336 2262 2156 2480 2300 116 710 500 1420 5 1 23034277 534 5.93 0.41 12 0.42 391.00 5677.00 3600 20241014 -35.56 1605 20240819 44.55 2980 -22.15 20250122 1850 25.41 20250102 3600 -35.56 20241014 1605 44.55 20240819 0.02 N 036000 500 116 억 375153 N N 0 N 00 N
9 20250221 090435 57 100.00 KOSDAQ 오락·문화 N N N N N 2335 -35 5 -1.48 21049380 8999 1.52 2370 2375 2320 3080 1660 2370 2339.08 1.63 0 2878 2516 2442 2336 2262 2156 2480 2300 116 710 500 1420 5 1 23034277 538 5.97 0.41 12 0.04 391.00 5677.00 3600 20241014 -35.14 1605 20240819 45.48 2980 -21.64 20250122 1850 26.22 20250102 3600 -35.14 20241014 1605 45.48 20240819 0.02 N 036000 500 116 억 375153 N N 0 N 00 N
10 20250220 160433 57 100.00 KOSDAQ 오락·문화 N N N N N 2370 -20 5 -0.84 1384722965 589607 18.91 2325 2410 2230 3105 1675 2390 2348.53 1.37 0 56463 2736 2562 2346 2172 1956 2650 2260 116 715 500 1430 5 1 23034277 546 6.06 0.42 12 2.56 391.00 5677.00 3600 20241014 -34.17 1605 20240819 47.66 2980 -20.47 20250122 1850 28.11 20250102 3600 -34.17 20241014 1605 47.66 20240819 0.04 N 036000 500 116 억 315030 N N 0 N 00 N
11 20250220 150433 57 100.00 KOSDAQ 오락·문화 N N N N N 2375 -15 5 -0.63 1348291320 574221 18.41 2325 2410 2230 3105 1675 2390 2348.04 1.37 0 55189 2736 2562 2346 2172 1956 2650 2260 116 715 500 1430 5 1 23034277 547 6.07 0.42 12 2.49 391.00 5677.00 3600 20241014 -34.03 1605 20240819 47.98 2980 -20.30 20250122 1850 28.38 20250102 3600 -34.03 20241014 1605 47.98 20240819 0.04 N 036000 500 116 억 315030 N N 0 N 00 N
12 20250220 140435 57 100.00 KOSDAQ 오락·문화 N N N N N 2380 -10 5 -0.42 1245729150 530822 17.02 2325 2410 2230 3105 1675 2390 2346.79 1.37 0 56923 2736 2562 2346 2172 1956 2650 2260 116 715 500 1430 5 1 23034277 548 6.09 0.42 12 2.30 391.00 5677.00 3600 20241014 -33.89 1605 20240819 48.29 2980 -20.13 20250122 1850 28.65 20250102 3600 -33.89 20241014 1605 48.29 20240819 0.04 N 036000 500 116 억 315030 N N 0 N 00 N