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
035290/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
20250219,160428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,2,2,0.50,18050022,45172,116.39,398,404,395,517,279,398,399.58,0.22,0,-26,404,400,396,392,388,403,395,238,119,500,270,1,1,47676480,191,-6.25,1.52,12,0.09,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,442,-9.50,20250108,383,4.44,20250217,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,104820,N,N,0,N,00,N
20250219,150429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,2,2,0.50,12084422,30258,77.96,398,404,395,517,279,398,399.38,0.22,0,-105,404,400,396,392,388,403,395,238,119,500,270,1,1,47676480,191,-6.25,1.52,12,0.06,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,442,-9.50,20250108,383,4.44,20250217,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,104820,N,N,0,N,00,N
20250219,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,1,2,0.25,11069534,27719,71.42,398,404,395,517,279,398,399.35,0.22,0,-105,404,400,396,392,388,403,395,238,119,500,270,1,1,47676480,190,-6.23,1.52,12,0.06,-64.00,263.00,915,20240321,-56.39,362,20241209,10.22,442,-9.73,20250108,383,4.18,20250217,915,-56.39,20240321,362,10.22,20241209,0.00,N,035290,500,238 억,,104820,N,N,0,N,00,N
20250219,130427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,2,2,0.50,8649997,21655,55.79,398,404,395,517,279,398,399.45,0.22,0,-2,404,400,396,392,388,403,395,238,119,500,270,1,1,47676480,191,-6.25,1.52,12,0.05,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,442,-9.50,20250108,383,4.44,20250217,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,104820,N,N,0,N,00,N
20250219,120427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,4,2,1.01,7687213,19254,49.61,398,404,395,517,279,398,399.25,0.22,0,-2,404,400,396,392,388,403,395,238,119,500,270,1,1,47676480,192,-6.28,1.53,12,0.04,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,442,-9.05,20250108,383,4.96,20250217,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,104820,N,N,0,N,00,N
20250219,110428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,4,2,1.01,6210681,15577,40.13,398,404,395,517,279,398,398.71,0.22,0,-2,404,400,396,392,388,403,395,238,119,500,270,1,1,47676480,192,-6.28,1.53,12,0.03,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,442,-9.05,20250108,383,4.96,20250217,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,104820,N,N,0,N,00,N
20250219,100427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,2,2,0.50,3756463,9440,24.32,398,400,395,517,279,398,397.93,0.22,0,-24,404,400,396,392,388,403,395,238,119,500,270,1,1,47676480,191,-6.25,1.52,12,0.02,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,442,-9.50,20250108,383,4.44,20250217,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,104820,N,N,0,N,00,N
20250219,090429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,0,3,0.00,223676,562,1.45,398,398,398,517,279,398,398.00,0.22,0,-84,404,400,396,392,388,403,395,238,119,500,270,1,1,47676480,190,-6.22,1.51,12,0.00,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,442,-9.95,20250108,383,3.92,20250217,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,104820,N,N,0,N,00,N
20250218,160427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,2,2,0.51,15340387,38728,50.16,394,400,392,514,278,396,396.11,0.22,0,-1285,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,190,-6.22,1.51,12,0.08,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,442,-9.95,20250108,383,3.92,20250217,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250218,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,3,2,0.76,13950048,35243,45.65,394,399,392,514,278,396,395.82,0.22,0,-1560,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,190,-6.23,1.52,12,0.07,-64.00,263.00,915,20240321,-56.39,362,20241209,10.22,442,-9.73,20250108,383,4.18,20250217,915,-56.39,20240321,362,10.22,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250218,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,1,2,0.25,13903479,35126,45.49,394,399,392,514,278,396,395.82,0.22,0,-1574,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,189,-6.20,1.51,12,0.07,-64.00,263.00,915,20240321,-56.61,362,20241209,9.67,442,-10.18,20250108,383,3.66,20250217,915,-56.61,20240321,362,9.67,20241209,0.00,N,035290,500,238 억,,106124,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 160428 57 100.00 KOSDAQ 오락·문화 N N N N N 400 2 2 0.50 18050022 45172 116.39 398 404 395 517 279 398 399.58 0.22 0 -26 404 400 396 392 388 403 395 238 119 500 270 1 1 47676480 191 -6.25 1.52 12 0.09 -64.00 263.00 915 20240321 -56.28 362 20241209 10.50 442 -9.50 20250108 383 4.44 20250217 915 -56.28 20240321 362 10.50 20241209 0.00 N 035290 500 238 억 104820 N N 0 N 00 N
3 20250219 150429 57 100.00 KOSDAQ 오락·문화 N N N N N 400 2 2 0.50 12084422 30258 77.96 398 404 395 517 279 398 399.38 0.22 0 -105 404 400 396 392 388 403 395 238 119 500 270 1 1 47676480 191 -6.25 1.52 12 0.06 -64.00 263.00 915 20240321 -56.28 362 20241209 10.50 442 -9.50 20250108 383 4.44 20250217 915 -56.28 20240321 362 10.50 20241209 0.00 N 035290 500 238 억 104820 N N 0 N 00 N
4 20250219 140427 57 100.00 KOSDAQ 오락·문화 N N N N N 399 1 2 0.25 11069534 27719 71.42 398 404 395 517 279 398 399.35 0.22 0 -105 404 400 396 392 388 403 395 238 119 500 270 1 1 47676480 190 -6.23 1.52 12 0.06 -64.00 263.00 915 20240321 -56.39 362 20241209 10.22 442 -9.73 20250108 383 4.18 20250217 915 -56.39 20240321 362 10.22 20241209 0.00 N 035290 500 238 억 104820 N N 0 N 00 N
5 20250219 130427 57 100.00 KOSDAQ 오락·문화 N N N N N 400 2 2 0.50 8649997 21655 55.79 398 404 395 517 279 398 399.45 0.22 0 -2 404 400 396 392 388 403 395 238 119 500 270 1 1 47676480 191 -6.25 1.52 12 0.05 -64.00 263.00 915 20240321 -56.28 362 20241209 10.50 442 -9.50 20250108 383 4.44 20250217 915 -56.28 20240321 362 10.50 20241209 0.00 N 035290 500 238 억 104820 N N 0 N 00 N
6 20250219 120427 57 100.00 KOSDAQ 오락·문화 N N N N N 402 4 2 1.01 7687213 19254 49.61 398 404 395 517 279 398 399.25 0.22 0 -2 404 400 396 392 388 403 395 238 119 500 270 1 1 47676480 192 -6.28 1.53 12 0.04 -64.00 263.00 915 20240321 -56.07 362 20241209 11.05 442 -9.05 20250108 383 4.96 20250217 915 -56.07 20240321 362 11.05 20241209 0.00 N 035290 500 238 억 104820 N N 0 N 00 N
7 20250219 110428 57 100.00 KOSDAQ 오락·문화 N N N N N 402 4 2 1.01 6210681 15577 40.13 398 404 395 517 279 398 398.71 0.22 0 -2 404 400 396 392 388 403 395 238 119 500 270 1 1 47676480 192 -6.28 1.53 12 0.03 -64.00 263.00 915 20240321 -56.07 362 20241209 11.05 442 -9.05 20250108 383 4.96 20250217 915 -56.07 20240321 362 11.05 20241209 0.00 N 035290 500 238 억 104820 N N 0 N 00 N
8 20250219 100427 57 100.00 KOSDAQ 오락·문화 N N N N N 400 2 2 0.50 3756463 9440 24.32 398 400 395 517 279 398 397.93 0.22 0 -24 404 400 396 392 388 403 395 238 119 500 270 1 1 47676480 191 -6.25 1.52 12 0.02 -64.00 263.00 915 20240321 -56.28 362 20241209 10.50 442 -9.50 20250108 383 4.44 20250217 915 -56.28 20240321 362 10.50 20241209 0.00 N 035290 500 238 억 104820 N N 0 N 00 N
9 20250219 090429 57 100.00 KOSDAQ 오락·문화 N N N N N 398 0 3 0.00 223676 562 1.45 398 398 398 517 279 398 398.00 0.22 0 -84 404 400 396 392 388 403 395 238 119 500 270 1 1 47676480 190 -6.22 1.51 12 0.00 -64.00 263.00 915 20240321 -56.50 362 20241209 9.94 442 -9.95 20250108 383 3.92 20250217 915 -56.50 20240321 362 9.94 20241209 0.00 N 035290 500 238 억 104820 N N 0 N 00 N
10 20250218 160427 57 100.00 KOSDAQ 오락·문화 N N N N N 398 2 2 0.51 15340387 38728 50.16 394 400 392 514 278 396 396.11 0.22 0 -1285 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 190 -6.22 1.51 12 0.08 -64.00 263.00 915 20240321 -56.50 362 20241209 9.94 442 -9.95 20250108 383 3.92 20250217 915 -56.50 20240321 362 9.94 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
11 20250218 150427 57 100.00 KOSDAQ 오락·문화 N N N N N 399 3 2 0.76 13950048 35243 45.65 394 399 392 514 278 396 395.82 0.22 0 -1560 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 190 -6.23 1.52 12 0.07 -64.00 263.00 915 20240321 -56.39 362 20241209 10.22 442 -9.73 20250108 383 4.18 20250217 915 -56.39 20240321 362 10.22 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
12 20250218 140427 57 100.00 KOSDAQ 오락·문화 N N N N N 397 1 2 0.25 13903479 35126 45.49 394 399 392 514 278 396 395.82 0.22 0 -1574 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 189 -6.20 1.51 12 0.07 -64.00 263.00 915 20240321 -56.61 362 20241209 9.67 442 -10.18 20250108 383 3.66 20250217 915 -56.61 20240321 362 9.67 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N