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
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
20250219,160431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2390,260,2,12.21,7404414535,3093924,272.42,2130,2520,2130,2765,1495,2130,2393.22,0.84,0,124899,2466,2297,2181,2012,1896,2240,1955,116,635,500,1270,5,1,23034277,551,6.11,0.42,12,13.43,391.00,5677.00,3600,20241014,-33.61,1605,20240819,48.91,2980,-19.80,20250122,1850,29.19,20250102,3600,-33.61,20241014,1605,48.91,20240819,0.05,N,036000,500,116 억,,193612,N,N,0,N,00,N
20250219,150432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2375,245,2,11.50,7200787735,3008220,264.87,2130,2520,2130,2765,1495,2130,2393.70,0.84,0,143459,2466,2297,2181,2012,1896,2240,1955,116,635,500,1270,5,1,23034277,547,6.07,0.42,12,13.06,391.00,5677.00,3600,20241014,-34.03,1605,20240819,47.98,2980,-20.30,20250122,1850,28.38,20250102,3600,-34.03,20241014,1605,47.98,20240819,0.05,N,036000,500,116 억,,193612,N,N,0,N,00,N
20250219,140430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2395,265,2,12.44,6855817200,2863819,252.16,2130,2520,2130,2765,1495,2130,2393.94,0.84,0,120418,2466,2297,2181,2012,1896,2240,1955,116,635,500,1270,5,1,23034277,552,6.13,0.42,12,12.43,391.00,5677.00,3600,20241014,-33.47,1605,20240819,49.22,2980,-19.63,20250122,1850,29.46,20250102,3600,-33.47,20241014,1605,49.22,20240819,0.05,N,036000,500,116 억,,193612,N,N,0,N,00,N
20250219,130431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2335,205,2,9.62,6353449285,2653245,233.62,2130,2520,2130,2765,1495,2130,2394.60,0.84,0,83406,2466,2297,2181,2012,1896,2240,1955,116,635,500,1270,5,1,23034277,538,5.97,0.41,12,11.52,391.00,5677.00,3600,20241014,-35.14,1605,20240819,45.48,2980,-21.64,20250122,1850,26.22,20250102,3600,-35.14,20241014,1605,45.48,20240819,0.05,N,036000,500,116 억,,193612,N,N,0,N,00,N
20250219,120431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2350,220,2,10.33,6247364970,2607836,229.62,2130,2520,2130,2765,1495,2130,2395.61,0.84,0,92647,2466,2297,2181,2012,1896,2240,1955,116,635,500,1270,5,1,23034277,541,6.01,0.41,12,11.32,391.00,5677.00,3600,20241014,-34.72,1605,20240819,46.42,2980,-21.14,20250122,1850,27.03,20250102,3600,-34.72,20241014,1605,46.42,20240819,0.05,N,036000,500,116 억,,193612,N,N,0,N,00,N
20250219,110432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2360,230,2,10.80,6022696165,2512066,221.19,2130,2520,2130,2765,1495,2130,2397.51,0.84,0,119797,2466,2297,2181,2012,1896,2240,1955,116,635,500,1270,5,1,23034277,544,6.04,0.42,12,10.91,391.00,5677.00,3600,20241014,-34.44,1605,20240819,47.04,2980,-20.81,20250122,1850,27.57,20250102,3600,-34.44,20241014,1605,47.04,20240819,0.05,N,036000,500,116 억,,193612,N,N,0,N,00,N
20250219,100431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2365,235,2,11.03,5090195805,2113409,186.09,2130,2520,2130,2765,1495,2130,2408.52,0.84,0,120605,2466,2297,2181,2012,1896,2240,1955,116,635,500,1270,5,1,23034277,545,6.05,0.42,12,9.18,391.00,5677.00,3600,20241014,-34.31,1605,20240819,47.35,2980,-20.64,20250122,1850,27.84,20250102,3600,-34.31,20241014,1605,47.35,20240819,0.05,N,036000,500,116 억,,193612,N,N,0,N,00,N
20250219,090432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2240,110,2,5.16,41414405,18888,1.66,2130,2240,2130,2765,1495,2130,2192.63,0.84,0,10598,2466,2297,2181,2012,1896,2240,1955,116,635,500,1270,5,1,23034277,516,5.73,0.39,12,0.08,391.00,5677.00,3600,20241014,-37.78,1605,20240819,39.56,2980,-24.83,20250122,1850,21.08,20250102,3600,-37.78,20241014,1605,39.56,20240819,0.05,N,036000,500,116 억,,193612,N,N,0,N,00,N
20250218,160430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2130,-75,5,-3.40,2439109430,1129346,258.99,2230,2350,2065,2865,1545,2205,2159.81,1.88,0,-235026,2358,2281,2158,2081,1958,2320,2120,116,660,500,1320,5,1,23034277,491,5.45,0.38,12,4.90,391.00,5677.00,3600,20241014,-40.83,1605,20240819,32.71,2980,-28.52,20250122,1850,15.14,20250102,3600,-40.83,20241014,1605,32.71,20240819,0.05,N,036000,500,116 억,,433236,N,N,0,N,00,N
20250218,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2160,-45,5,-2.04,2333892550,1080291,247.74,2230,2350,2065,2865,1545,2205,2160.43,1.88,0,-238387,2358,2281,2158,2081,1958,2320,2120,116,660,500,1320,5,1,23034277,498,5.52,0.38,12,4.69,391.00,5677.00,3600,20241014,-40.00,1605,20240819,34.58,2980,-27.52,20250122,1850,16.76,20250102,3600,-40.00,20241014,1605,34.58,20240819,0.05,N,036000,500,116 억,,433236,N,N,0,N,00,N
20250218,140430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2155,-50,5,-2.27,2254158330,1043324,239.26,2230,2350,2065,2865,1545,2205,2160.55,1.88,0,-248639,2358,2281,2158,2081,1958,2320,2120,116,660,500,1320,5,1,23034277,496,5.51,0.38,12,4.53,391.00,5677.00,3600,20241014,-40.14,1605,20240819,34.27,2980,-27.68,20250122,1850,16.49,20250102,3600,-40.14,20241014,1605,34.27,20240819,0.05,N,036000,500,116 억,,433236,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 160431 57 100.00 KOSDAQ 오락·문화 N N N N N 2390 260 2 12.21 7404414535 3093924 272.42 2130 2520 2130 2765 1495 2130 2393.22 0.84 0 124899 2466 2297 2181 2012 1896 2240 1955 116 635 500 1270 5 1 23034277 551 6.11 0.42 12 13.43 391.00 5677.00 3600 20241014 -33.61 1605 20240819 48.91 2980 -19.80 20250122 1850 29.19 20250102 3600 -33.61 20241014 1605 48.91 20240819 0.05 N 036000 500 116 억 193612 N N 0 N 00 N
3 20250219 150432 57 100.00 KOSDAQ 오락·문화 N N N N N 2375 245 2 11.50 7200787735 3008220 264.87 2130 2520 2130 2765 1495 2130 2393.70 0.84 0 143459 2466 2297 2181 2012 1896 2240 1955 116 635 500 1270 5 1 23034277 547 6.07 0.42 12 13.06 391.00 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 0.05 N 036000 500 116 억 193612 N N 0 N 00 N
4 20250219 140430 57 100.00 KOSDAQ 오락·문화 N N N N N 2395 265 2 12.44 6855817200 2863819 252.16 2130 2520 2130 2765 1495 2130 2393.94 0.84 0 120418 2466 2297 2181 2012 1896 2240 1955 116 635 500 1270 5 1 23034277 552 6.13 0.42 12 12.43 391.00 5677.00 3600 20241014 -33.47 1605 20240819 49.22 2980 -19.63 20250122 1850 29.46 20250102 3600 -33.47 20241014 1605 49.22 20240819 0.05 N 036000 500 116 억 193612 N N 0 N 00 N
5 20250219 130431 57 100.00 KOSDAQ 오락·문화 N N N N N 2335 205 2 9.62 6353449285 2653245 233.62 2130 2520 2130 2765 1495 2130 2394.60 0.84 0 83406 2466 2297 2181 2012 1896 2240 1955 116 635 500 1270 5 1 23034277 538 5.97 0.41 12 11.52 391.00 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 0.05 N 036000 500 116 억 193612 N N 0 N 00 N
6 20250219 120431 57 100.00 KOSDAQ 오락·문화 N N N N N 2350 220 2 10.33 6247364970 2607836 229.62 2130 2520 2130 2765 1495 2130 2395.61 0.84 0 92647 2466 2297 2181 2012 1896 2240 1955 116 635 500 1270 5 1 23034277 541 6.01 0.41 12 11.32 391.00 5677.00 3600 20241014 -34.72 1605 20240819 46.42 2980 -21.14 20250122 1850 27.03 20250102 3600 -34.72 20241014 1605 46.42 20240819 0.05 N 036000 500 116 억 193612 N N 0 N 00 N
7 20250219 110432 57 100.00 KOSDAQ 오락·문화 N N N N N 2360 230 2 10.80 6022696165 2512066 221.19 2130 2520 2130 2765 1495 2130 2397.51 0.84 0 119797 2466 2297 2181 2012 1896 2240 1955 116 635 500 1270 5 1 23034277 544 6.04 0.42 12 10.91 391.00 5677.00 3600 20241014 -34.44 1605 20240819 47.04 2980 -20.81 20250122 1850 27.57 20250102 3600 -34.44 20241014 1605 47.04 20240819 0.05 N 036000 500 116 억 193612 N N 0 N 00 N
8 20250219 100431 57 100.00 KOSDAQ 오락·문화 N N N N N 2365 235 2 11.03 5090195805 2113409 186.09 2130 2520 2130 2765 1495 2130 2408.52 0.84 0 120605 2466 2297 2181 2012 1896 2240 1955 116 635 500 1270 5 1 23034277 545 6.05 0.42 12 9.18 391.00 5677.00 3600 20241014 -34.31 1605 20240819 47.35 2980 -20.64 20250122 1850 27.84 20250102 3600 -34.31 20241014 1605 47.35 20240819 0.05 N 036000 500 116 억 193612 N N 0 N 00 N
9 20250219 090432 57 100.00 KOSDAQ 오락·문화 N N N N N 2240 110 2 5.16 41414405 18888 1.66 2130 2240 2130 2765 1495 2130 2192.63 0.84 0 10598 2466 2297 2181 2012 1896 2240 1955 116 635 500 1270 5 1 23034277 516 5.73 0.39 12 0.08 391.00 5677.00 3600 20241014 -37.78 1605 20240819 39.56 2980 -24.83 20250122 1850 21.08 20250102 3600 -37.78 20241014 1605 39.56 20240819 0.05 N 036000 500 116 억 193612 N N 0 N 00 N
10 20250218 160430 57 100.00 KOSDAQ 오락·문화 N N N N N 2130 -75 5 -3.40 2439109430 1129346 258.99 2230 2350 2065 2865 1545 2205 2159.81 1.88 0 -235026 2358 2281 2158 2081 1958 2320 2120 116 660 500 1320 5 1 23034277 491 5.45 0.38 12 4.90 391.00 5677.00 3600 20241014 -40.83 1605 20240819 32.71 2980 -28.52 20250122 1850 15.14 20250102 3600 -40.83 20241014 1605 32.71 20240819 0.05 N 036000 500 116 억 433236 N N 0 N 00 N
11 20250218 150431 57 100.00 KOSDAQ 오락·문화 N N N N N 2160 -45 5 -2.04 2333892550 1080291 247.74 2230 2350 2065 2865 1545 2205 2160.43 1.88 0 -238387 2358 2281 2158 2081 1958 2320 2120 116 660 500 1320 5 1 23034277 498 5.52 0.38 12 4.69 391.00 5677.00 3600 20241014 -40.00 1605 20240819 34.58 2980 -27.52 20250122 1850 16.76 20250102 3600 -40.00 20241014 1605 34.58 20240819 0.05 N 036000 500 116 억 433236 N N 0 N 00 N
12 20250218 140430 57 100.00 KOSDAQ 오락·문화 N N N N N 2155 -50 5 -2.27 2254158330 1043324 239.26 2230 2350 2065 2865 1545 2205 2160.55 1.88 0 -248639 2358 2281 2158 2081 1958 2320 2120 116 660 500 1320 5 1 23034277 496 5.51 0.38 12 4.53 391.00 5677.00 3600 20241014 -40.14 1605 20240819 34.27 2980 -27.68 20250122 1850 16.49 20250102 3600 -40.14 20241014 1605 34.27 20240819 0.05 N 036000 500 116 억 433236 N N 0 N 00 N