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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20250219,160414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,505,-1,5,-0.20,50548188,99912,47.43,502,509,502,657,355,506,505.94,0.32,0,-1410,512,508,503,499,494,511,502,230,151,500,300,1,1,45957058,232,-2.42,0.38,06,0.22,-209.00,1344.00,2450,20240319,-79.39,496,20250217,1.81,583,-13.38,20250107,496,1.81,20250217,800,-36.88,20241101,150,236.67,20240906,0.00,N,032800,500,229 억,,144837,N,N,0,N,00,N
20250219,150415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,507,1,2,0.20,45582987,90066,42.76,502,509,502,657,355,506,506.11,0.32,0,-928,512,508,503,499,494,511,502,230,151,500,300,1,1,45957058,233,-2.43,0.38,06,0.20,-209.00,1344.00,2450,20240319,-79.31,496,20250217,2.22,583,-13.04,20250107,496,2.22,20250217,800,-36.62,20241101,150,238.00,20240906,0.00,N,032800,500,229 억,,144837,N,N,0,N,00,N
20250219,140413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,508,2,2,0.40,40626544,80249,38.10,502,509,502,657,355,506,506.26,0.32,0,-1250,512,508,503,499,494,511,502,230,151,500,300,1,1,45957058,233,-2.43,0.38,06,0.17,-209.00,1344.00,2450,20240319,-79.27,496,20250217,2.42,583,-12.86,20250107,496,2.42,20250217,800,-36.50,20241101,150,238.67,20240906,0.00,N,032800,500,229 억,,144837,N,N,0,N,00,N
20250219,130414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,507,1,2,0.20,32672870,64533,30.64,502,509,502,657,355,506,506.30,0.32,0,-5027,512,508,503,499,494,511,502,230,151,500,300,1,1,45957058,233,-2.43,0.38,06,0.14,-209.00,1344.00,2450,20240319,-79.31,496,20250217,2.22,583,-13.04,20250107,496,2.22,20250217,800,-36.62,20241101,150,238.00,20240906,0.00,N,032800,500,229 억,,144837,N,N,0,N,00,N
20250219,120414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,506,0,3,0.00,31376658,61975,29.42,502,509,502,657,355,506,506.28,0.32,0,-5342,512,508,503,499,494,511,502,230,151,500,300,1,1,45957058,233,-2.42,0.38,06,0.13,-209.00,1344.00,2450,20240319,-79.35,496,20250217,2.02,583,-13.21,20250107,496,2.02,20250217,800,-36.75,20241101,150,237.33,20240906,0.00,N,032800,500,229 억,,144837,N,N,0,N,00,N
20250219,110414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,508,2,2,0.40,26371587,52108,24.74,502,509,502,657,355,506,506.09,0.32,0,-6911,512,508,503,499,494,511,502,230,151,500,300,1,1,45957058,233,-2.43,0.38,06,0.11,-209.00,1344.00,2450,20240319,-79.27,496,20250217,2.42,583,-12.86,20250107,496,2.42,20250217,800,-36.50,20241101,150,238.67,20240906,0.00,N,032800,500,229 억,,144837,N,N,0,N,00,N
20250219,100413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,508,2,2,0.40,24598165,48618,23.08,502,509,502,657,355,506,505.95,0.32,0,-6600,512,508,503,499,494,511,502,230,151,500,300,1,1,45957058,233,-2.43,0.38,06,0.11,-209.00,1344.00,2450,20240319,-79.27,496,20250217,2.42,583,-12.86,20250107,496,2.42,20250217,800,-36.50,20241101,150,238.67,20240906,0.00,N,032800,500,229 억,,144837,N,N,0,N,00,N
20250219,090415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,502,-4,5,-0.79,2510,5,0.00,502,502,502,657,355,506,502.00,0.32,0,0,512,508,503,499,494,511,502,230,151,500,300,1,1,45957058,231,-2.40,0.37,06,0.00,-209.00,1344.00,2450,20240319,-79.51,496,20250217,1.21,583,-13.89,20250107,496,1.21,20250217,800,-37.25,20241101,150,234.67,20240906,0.00,N,032800,500,229 억,,144837,N,N,0,N,00,N
20250218,160413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,506,7,2,1.40,105667517,210542,75.54,499,507,498,648,350,499,501.88,0.30,0,4904,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,233,-2.42,0.38,06,0.46,-209.00,1344.00,2450,20240319,-79.35,496,20250217,2.02,583,-13.21,20250107,496,2.02,20250217,800,-36.75,20241101,150,237.33,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250218,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,503,4,2,0.80,103934599,207105,74.30,499,507,498,648,350,499,501.84,0.30,0,2925,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,231,-2.41,0.37,06,0.45,-209.00,1344.00,2450,20240319,-79.47,496,20250217,1.41,583,-13.72,20250107,496,1.41,20250217,800,-37.12,20241101,150,235.33,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250218,140413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,504,5,2,1.00,91479416,182444,65.46,499,505,498,648,350,499,501.41,0.30,0,-1156,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,232,-2.41,0.38,06,0.40,-209.00,1344.00,2450,20240319,-79.43,496,20250217,1.61,583,-13.55,20250107,496,1.61,20250217,800,-37.00,20241101,150,236.00,20240906,0.00,N,032800,500,229 억,,139824,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 20250219 160414 57 100.00 KOSDAQ 오락·문화 N N N N N 505 -1 5 -0.20 50548188 99912 47.43 502 509 502 657 355 506 505.94 0.32 0 -1410 512 508 503 499 494 511 502 230 151 500 300 1 1 45957058 232 -2.42 0.38 06 0.22 -209.00 1344.00 2450 20240319 -79.39 496 20250217 1.81 583 -13.38 20250107 496 1.81 20250217 800 -36.88 20241101 150 236.67 20240906 0.00 N 032800 500 229 억 144837 N N 0 N 00 N
3 20250219 150415 57 100.00 KOSDAQ 오락·문화 N N N N N 507 1 2 0.20 45582987 90066 42.76 502 509 502 657 355 506 506.11 0.32 0 -928 512 508 503 499 494 511 502 230 151 500 300 1 1 45957058 233 -2.43 0.38 06 0.20 -209.00 1344.00 2450 20240319 -79.31 496 20250217 2.22 583 -13.04 20250107 496 2.22 20250217 800 -36.62 20241101 150 238.00 20240906 0.00 N 032800 500 229 억 144837 N N 0 N 00 N
4 20250219 140413 57 100.00 KOSDAQ 오락·문화 N N N N N 508 2 2 0.40 40626544 80249 38.10 502 509 502 657 355 506 506.26 0.32 0 -1250 512 508 503 499 494 511 502 230 151 500 300 1 1 45957058 233 -2.43 0.38 06 0.17 -209.00 1344.00 2450 20240319 -79.27 496 20250217 2.42 583 -12.86 20250107 496 2.42 20250217 800 -36.50 20241101 150 238.67 20240906 0.00 N 032800 500 229 억 144837 N N 0 N 00 N
5 20250219 130414 57 100.00 KOSDAQ 오락·문화 N N N N N 507 1 2 0.20 32672870 64533 30.64 502 509 502 657 355 506 506.30 0.32 0 -5027 512 508 503 499 494 511 502 230 151 500 300 1 1 45957058 233 -2.43 0.38 06 0.14 -209.00 1344.00 2450 20240319 -79.31 496 20250217 2.22 583 -13.04 20250107 496 2.22 20250217 800 -36.62 20241101 150 238.00 20240906 0.00 N 032800 500 229 억 144837 N N 0 N 00 N
6 20250219 120414 57 100.00 KOSDAQ 오락·문화 N N N N N 506 0 3 0.00 31376658 61975 29.42 502 509 502 657 355 506 506.28 0.32 0 -5342 512 508 503 499 494 511 502 230 151 500 300 1 1 45957058 233 -2.42 0.38 06 0.13 -209.00 1344.00 2450 20240319 -79.35 496 20250217 2.02 583 -13.21 20250107 496 2.02 20250217 800 -36.75 20241101 150 237.33 20240906 0.00 N 032800 500 229 억 144837 N N 0 N 00 N
7 20250219 110414 57 100.00 KOSDAQ 오락·문화 N N N N N 508 2 2 0.40 26371587 52108 24.74 502 509 502 657 355 506 506.09 0.32 0 -6911 512 508 503 499 494 511 502 230 151 500 300 1 1 45957058 233 -2.43 0.38 06 0.11 -209.00 1344.00 2450 20240319 -79.27 496 20250217 2.42 583 -12.86 20250107 496 2.42 20250217 800 -36.50 20241101 150 238.67 20240906 0.00 N 032800 500 229 억 144837 N N 0 N 00 N
8 20250219 100413 57 100.00 KOSDAQ 오락·문화 N N N N N 508 2 2 0.40 24598165 48618 23.08 502 509 502 657 355 506 505.95 0.32 0 -6600 512 508 503 499 494 511 502 230 151 500 300 1 1 45957058 233 -2.43 0.38 06 0.11 -209.00 1344.00 2450 20240319 -79.27 496 20250217 2.42 583 -12.86 20250107 496 2.42 20250217 800 -36.50 20241101 150 238.67 20240906 0.00 N 032800 500 229 억 144837 N N 0 N 00 N
9 20250219 090415 57 100.00 KOSDAQ 오락·문화 N N N N N 502 -4 5 -0.79 2510 5 0.00 502 502 502 657 355 506 502.00 0.32 0 0 512 508 503 499 494 511 502 230 151 500 300 1 1 45957058 231 -2.40 0.37 06 0.00 -209.00 1344.00 2450 20240319 -79.51 496 20250217 1.21 583 -13.89 20250107 496 1.21 20250217 800 -37.25 20241101 150 234.67 20240906 0.00 N 032800 500 229 억 144837 N N 0 N 00 N
10 20250218 160413 57 100.00 KOSDAQ 오락·문화 N N N N N 506 7 2 1.40 105667517 210542 75.54 499 507 498 648 350 499 501.88 0.30 0 4904 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 233 -2.42 0.38 06 0.46 -209.00 1344.00 2450 20240319 -79.35 496 20250217 2.02 583 -13.21 20250107 496 2.02 20250217 800 -36.75 20241101 150 237.33 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
11 20250218 150414 57 100.00 KOSDAQ 오락·문화 N N N N N 503 4 2 0.80 103934599 207105 74.30 499 507 498 648 350 499 501.84 0.30 0 2925 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 231 -2.41 0.37 06 0.45 -209.00 1344.00 2450 20240319 -79.47 496 20250217 1.41 583 -13.72 20250107 496 1.41 20250217 800 -37.12 20241101 150 235.33 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
12 20250218 140413 57 100.00 KOSDAQ 오락·문화 N N N N N 504 5 2 1.00 91479416 182444 65.46 499 505 498 648 350 499 501.41 0.30 0 -1156 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 232 -2.41 0.38 06 0.40 -209.00 1344.00 2450 20240319 -79.43 496 20250217 1.61 583 -13.55 20250107 496 1.61 20250217 800 -37.00 20241101 150 236.00 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N