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
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
20250219,160429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,431,-4,5,-0.92,30410659,70210,230.82,439,439,429,565,305,435,433.14,0.50,0,-1771,445,440,434,429,423,442,431,372,130,500,290,1,1,74439675,321,-2.41,0.43,12,0.09,-179.00,992.00,720,20240216,-40.14,343,20241209,25.66,468,-7.91,20250124,412,4.61,20250102,718,-39.97,20240219,343,25.66,20241209,0.01,N,035620,500,372 억,,369362,N,N,0,N,00,N
20250219,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,432,-3,5,-0.69,24996337,57770,189.93,439,439,429,565,305,435,432.69,0.50,0,-875,445,440,434,429,423,442,431,372,130,500,290,1,1,74439675,322,-2.41,0.44,12,0.08,-179.00,992.00,720,20240216,-40.00,343,20241209,25.95,468,-7.69,20250124,412,4.85,20250102,718,-39.83,20240219,343,25.95,20241209,0.01,N,035620,500,372 억,,369362,N,N,0,N,00,N
20250219,140428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,433,-2,5,-0.46,22981743,53093,174.55,439,439,429,565,305,435,432.86,0.50,0,-875,445,440,434,429,423,442,431,372,130,500,290,1,1,74439675,322,-2.42,0.44,12,0.07,-179.00,992.00,720,20240216,-39.86,343,20241209,26.24,468,-7.48,20250124,412,5.10,20250102,718,-39.69,20240219,343,26.24,20241209,0.01,N,035620,500,372 억,,369362,N,N,0,N,00,N
20250219,130429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,433,-2,5,-0.46,22966588,53058,174.44,439,439,429,565,305,435,432.86,0.50,0,-875,445,440,434,429,423,442,431,372,130,500,290,1,1,74439675,322,-2.42,0.44,12,0.07,-179.00,992.00,720,20240216,-39.86,343,20241209,26.24,468,-7.48,20250124,412,5.10,20250102,718,-39.69,20240219,343,26.24,20241209,0.01,N,035620,500,372 억,,369362,N,N,0,N,00,N
20250219,120429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,433,-2,5,-0.46,19997625,46176,151.81,439,439,429,565,305,435,433.07,0.50,0,-791,445,440,434,429,423,442,431,372,130,500,290,1,1,74439675,322,-2.42,0.44,12,0.06,-179.00,992.00,720,20240216,-39.86,343,20241209,26.24,468,-7.48,20250124,412,5.10,20250102,718,-39.69,20240219,343,26.24,20241209,0.01,N,035620,500,372 억,,369362,N,N,0,N,00,N
20250219,110430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,433,-2,5,-0.46,19460273,44935,147.73,439,439,429,565,305,435,433.08,0.50,0,-791,445,440,434,429,423,442,431,372,130,500,290,1,1,74439675,322,-2.42,0.44,12,0.06,-179.00,992.00,720,20240216,-39.86,343,20241209,26.24,468,-7.48,20250124,412,5.10,20250102,718,-39.69,20240219,343,26.24,20241209,0.01,N,035620,500,372 억,,369362,N,N,0,N,00,N
20250219,100429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,434,-1,5,-0.23,17405590,40176,132.08,439,439,429,565,305,435,433.23,0.50,0,-791,445,440,434,429,423,442,431,372,130,500,290,1,1,74439675,323,-2.42,0.44,12,0.05,-179.00,992.00,720,20240216,-39.72,343,20241209,26.53,468,-7.26,20250124,412,5.34,20250102,718,-39.55,20240219,343,26.53,20241209,0.01,N,035620,500,372 억,,369362,N,N,0,N,00,N
20250219,090430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,432,-3,5,-0.69,247845,570,1.87,439,439,432,565,305,435,434.82,0.50,0,4,445,440,434,429,423,442,431,372,130,500,290,1,1,74439675,322,-2.41,0.44,12,0.00,-179.00,992.00,720,20240216,-40.00,343,20241209,25.95,468,-7.69,20250124,412,4.85,20250102,718,-39.83,20240219,343,25.95,20241209,0.01,N,035620,500,372 억,,369362,N,N,0,N,00,N
20250218,160428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,-1,5,-0.23,13152748,30411,56.35,434,439,428,566,306,436,432.50,0.50,0,-1112,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,324,-2.43,0.44,12,0.04,-179.00,992.00,720,20240216,-39.58,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,718,-39.42,20240219,343,26.82,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250218,150429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,-1,5,-0.23,11256113,26051,48.27,434,439,428,566,306,436,432.08,0.50,0,39,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,324,-2.43,0.44,12,0.03,-179.00,992.00,720,20240216,-39.58,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,718,-39.42,20240219,343,26.82,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250218,140429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,-1,5,-0.23,9357619,21677,40.17,434,439,428,566,306,436,431.68,0.50,0,51,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,324,-2.43,0.44,12,0.03,-179.00,992.00,720,20240216,-39.58,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,718,-39.42,20240219,343,26.82,20241209,0.01,N,035620,500,372 억,,370474,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 160429 57 100.00 KOSDAQ 오락·문화 N N N N N 431 -4 5 -0.92 30410659 70210 230.82 439 439 429 565 305 435 433.14 0.50 0 -1771 445 440 434 429 423 442 431 372 130 500 290 1 1 74439675 321 -2.41 0.43 12 0.09 -179.00 992.00 720 20240216 -40.14 343 20241209 25.66 468 -7.91 20250124 412 4.61 20250102 718 -39.97 20240219 343 25.66 20241209 0.01 N 035620 500 372 억 369362 N N 0 N 00 N
3 20250219 150431 57 100.00 KOSDAQ 오락·문화 N N N N N 432 -3 5 -0.69 24996337 57770 189.93 439 439 429 565 305 435 432.69 0.50 0 -875 445 440 434 429 423 442 431 372 130 500 290 1 1 74439675 322 -2.41 0.44 12 0.08 -179.00 992.00 720 20240216 -40.00 343 20241209 25.95 468 -7.69 20250124 412 4.85 20250102 718 -39.83 20240219 343 25.95 20241209 0.01 N 035620 500 372 억 369362 N N 0 N 00 N
4 20250219 140428 57 100.00 KOSDAQ 오락·문화 N N N N N 433 -2 5 -0.46 22981743 53093 174.55 439 439 429 565 305 435 432.86 0.50 0 -875 445 440 434 429 423 442 431 372 130 500 290 1 1 74439675 322 -2.42 0.44 12 0.07 -179.00 992.00 720 20240216 -39.86 343 20241209 26.24 468 -7.48 20250124 412 5.10 20250102 718 -39.69 20240219 343 26.24 20241209 0.01 N 035620 500 372 억 369362 N N 0 N 00 N
5 20250219 130429 57 100.00 KOSDAQ 오락·문화 N N N N N 433 -2 5 -0.46 22966588 53058 174.44 439 439 429 565 305 435 432.86 0.50 0 -875 445 440 434 429 423 442 431 372 130 500 290 1 1 74439675 322 -2.42 0.44 12 0.07 -179.00 992.00 720 20240216 -39.86 343 20241209 26.24 468 -7.48 20250124 412 5.10 20250102 718 -39.69 20240219 343 26.24 20241209 0.01 N 035620 500 372 억 369362 N N 0 N 00 N
6 20250219 120429 57 100.00 KOSDAQ 오락·문화 N N N N N 433 -2 5 -0.46 19997625 46176 151.81 439 439 429 565 305 435 433.07 0.50 0 -791 445 440 434 429 423 442 431 372 130 500 290 1 1 74439675 322 -2.42 0.44 12 0.06 -179.00 992.00 720 20240216 -39.86 343 20241209 26.24 468 -7.48 20250124 412 5.10 20250102 718 -39.69 20240219 343 26.24 20241209 0.01 N 035620 500 372 억 369362 N N 0 N 00 N
7 20250219 110430 57 100.00 KOSDAQ 오락·문화 N N N N N 433 -2 5 -0.46 19460273 44935 147.73 439 439 429 565 305 435 433.08 0.50 0 -791 445 440 434 429 423 442 431 372 130 500 290 1 1 74439675 322 -2.42 0.44 12 0.06 -179.00 992.00 720 20240216 -39.86 343 20241209 26.24 468 -7.48 20250124 412 5.10 20250102 718 -39.69 20240219 343 26.24 20241209 0.01 N 035620 500 372 억 369362 N N 0 N 00 N
8 20250219 100429 57 100.00 KOSDAQ 오락·문화 N N N N N 434 -1 5 -0.23 17405590 40176 132.08 439 439 429 565 305 435 433.23 0.50 0 -791 445 440 434 429 423 442 431 372 130 500 290 1 1 74439675 323 -2.42 0.44 12 0.05 -179.00 992.00 720 20240216 -39.72 343 20241209 26.53 468 -7.26 20250124 412 5.34 20250102 718 -39.55 20240219 343 26.53 20241209 0.01 N 035620 500 372 억 369362 N N 0 N 00 N
9 20250219 090430 57 100.00 KOSDAQ 오락·문화 N N N N N 432 -3 5 -0.69 247845 570 1.87 439 439 432 565 305 435 434.82 0.50 0 4 445 440 434 429 423 442 431 372 130 500 290 1 1 74439675 322 -2.41 0.44 12 0.00 -179.00 992.00 720 20240216 -40.00 343 20241209 25.95 468 -7.69 20250124 412 4.85 20250102 718 -39.83 20240219 343 25.95 20241209 0.01 N 035620 500 372 억 369362 N N 0 N 00 N
10 20250218 160428 57 100.00 KOSDAQ 오락·문화 N N N N N 435 -1 5 -0.23 13152748 30411 56.35 434 439 428 566 306 436 432.50 0.50 0 -1112 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 324 -2.43 0.44 12 0.04 -179.00 992.00 720 20240216 -39.58 343 20241209 26.82 468 -7.05 20250124 412 5.58 20250102 718 -39.42 20240219 343 26.82 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
11 20250218 150429 57 100.00 KOSDAQ 오락·문화 N N N N N 435 -1 5 -0.23 11256113 26051 48.27 434 439 428 566 306 436 432.08 0.50 0 39 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 324 -2.43 0.44 12 0.03 -179.00 992.00 720 20240216 -39.58 343 20241209 26.82 468 -7.05 20250124 412 5.58 20250102 718 -39.42 20240219 343 26.82 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
12 20250218 140429 57 100.00 KOSDAQ 오락·문화 N N N N N 435 -1 5 -0.23 9357619 21677 40.17 434 439 428 566 306 436 431.68 0.50 0 51 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 324 -2.43 0.44 12 0.03 -179.00 992.00 720 20240216 -39.58 343 20241209 26.82 468 -7.05 20250124 412 5.58 20250102 718 -39.42 20240219 343 26.82 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N