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
040300/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
20250219,160454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,15,2,0.48,361217910,116188,161.37,3095,3135,3085,4030,2170,3100,3108.88,6.74,37628,35351,3153,3126,3093,3066,3033,3140,3080,420,930,1000,1980,5,1,42000000,1308,-31.15,0.54,12,0.28,-100.00,5796.00,6580,20240207,-52.66,2525,20240805,23.37,3725,-16.38,20250115,2965,5.06,20250210,5560,-43.97,20240219,2525,23.37,20240805,2.97,N,040300,1000,420 억,,282954,N,N,0,N,00,N
20250219,150455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,30,2,0.97,328967020,105845,147.00,3095,3135,3085,4030,2170,3100,3108.01,6.68,35340,31881,3153,3126,3093,3066,3033,3140,3080,420,930,1000,1980,5,1,42000000,1315,-31.30,0.54,12,0.25,-100.00,5796.00,6580,20240207,-52.43,2525,20240805,23.96,3725,-15.97,20250115,2965,5.56,20250210,5560,-43.71,20240219,2525,23.96,20240805,2.97,N,040300,1000,420 억,,280666,N,N,0,N,00,N
20250219,140452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,15,2,0.48,243381350,78437,108.94,3095,3120,3085,4030,2170,3100,3102.89,6.42,24520,22203,3153,3126,3093,3066,3033,3140,3080,420,930,1000,1980,5,1,42000000,1308,-31.15,0.54,12,0.19,-100.00,5796.00,6580,20240207,-52.66,2525,20240805,23.37,3725,-16.38,20250115,2965,5.06,20250210,5560,-43.97,20240219,2525,23.37,20240805,2.97,N,040300,1000,420 억,,269846,N,N,0,N,00,N
20250219,130454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3100,0,3,0.00,183494770,59199,82.22,3095,3115,3085,4030,2170,3100,3099.63,6.18,14179,12545,3153,3126,3093,3066,3033,3140,3080,420,930,1000,1980,5,1,42000000,1302,-31.00,0.53,12,0.14,-100.00,5796.00,6580,20240207,-52.89,2525,20240805,22.77,3725,-16.78,20250115,2965,4.55,20250210,5560,-44.24,20240219,2525,22.77,20240805,2.97,N,040300,1000,420 억,,259505,N,N,0,N,00,N
20250219,120453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,10,2,0.32,103280535,33362,46.34,3095,3115,3085,4030,2170,3100,3095.75,5.88,1653,1036,3153,3126,3093,3066,3033,3140,3080,420,930,1000,1980,5,1,42000000,1306,-31.10,0.54,12,0.08,-100.00,5796.00,6580,20240207,-52.74,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5560,-44.06,20240219,2525,23.17,20240805,2.97,N,040300,1000,420 억,,246979,N,N,0,N,00,N
20250219,110454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3085,-15,5,-0.48,88050810,28448,39.51,3095,3115,3085,4030,2170,3100,3095.15,5.82,-938,-1555,3153,3126,3093,3066,3033,3140,3080,420,930,1000,1980,5,1,42000000,1296,-30.85,0.53,12,0.07,-100.00,5796.00,6580,20240207,-53.12,2525,20240805,22.18,3725,-17.18,20250115,2965,4.05,20250210,5560,-44.51,20240219,2525,22.18,20240805,2.97,N,040300,1000,420 억,,244388,N,N,0,N,00,N
20250219,100453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,10,2,0.32,51842690,16737,23.25,3095,3115,3085,4030,2170,3100,3097.49,5.83,-551,-668,3153,3126,3093,3066,3033,3140,3080,420,930,1000,1980,5,1,42000000,1306,-31.10,0.54,12,0.04,-100.00,5796.00,6580,20240207,-52.74,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5560,-44.06,20240219,2525,23.17,20240805,2.97,N,040300,1000,420 억,,244775,N,N,0,N,00,N
20250219,090455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3095,-5,5,-0.16,4007480,1298,1.80,3095,3095,3085,4030,2170,3100,3087.43,5.85,205,-33,3153,3126,3093,3066,3033,3140,3080,420,930,1000,1980,5,1,42000000,1300,-30.95,0.53,12,0.00,-100.00,5796.00,6580,20240207,-52.96,2525,20240805,22.57,3725,-16.91,20250115,2965,4.38,20250210,5560,-44.33,20240219,2525,22.57,20240805,2.97,N,040300,1000,420 억,,245531,N,N,0,N,00,N
20250218,160453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3100,25,2,0.81,221533400,71756,120.81,3075,3120,3060,3995,2155,3075,3087.32,5.84,7035,6746,3115,3095,3060,3040,3005,3105,3050,420,920,1000,1960,5,1,42000000,1302,-31.00,0.53,12,0.17,-100.00,5796.00,6580,20240207,-52.89,2525,20240805,22.77,3725,-16.78,20250115,2965,4.55,20250210,5560,-44.24,20240219,2525,22.77,20240805,2.99,N,040300,1000,420 억,,245326,N,N,0,N,00,N
20250218,150453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3095,20,2,0.65,217776030,70543,118.77,3075,3120,3060,3995,2155,3075,3087.14,5.86,7878,6472,3115,3095,3060,3040,3005,3105,3050,420,920,1000,1960,5,1,42000000,1300,-30.95,0.53,12,0.17,-100.00,5796.00,6580,20240207,-52.96,2525,20240805,22.57,3725,-16.91,20250115,2965,4.38,20250210,5560,-44.33,20240219,2525,22.57,20240805,2.99,N,040300,1000,420 억,,246169,N,N,0,N,00,N
20250218,140453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3095,20,2,0.65,156679025,50769,85.48,3075,3120,3060,3995,2155,3075,3086.12,5.71,1476,1061,3115,3095,3060,3040,3005,3105,3050,420,920,1000,1960,5,1,42000000,1300,-30.95,0.53,12,0.12,-100.00,5796.00,6580,20240207,-52.96,2525,20240805,22.57,3725,-16.91,20250115,2965,4.38,20250210,5560,-44.33,20240219,2525,22.57,20240805,2.99,N,040300,1000,420 억,,239767,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 160454 57 100.00 KOSDAQ 오락·문화 N N N N N 3115 15 2 0.48 361217910 116188 161.37 3095 3135 3085 4030 2170 3100 3108.88 6.74 37628 35351 3153 3126 3093 3066 3033 3140 3080 420 930 1000 1980 5 1 42000000 1308 -31.15 0.54 12 0.28 -100.00 5796.00 6580 20240207 -52.66 2525 20240805 23.37 3725 -16.38 20250115 2965 5.06 20250210 5560 -43.97 20240219 2525 23.37 20240805 2.97 N 040300 1000 420 억 282954 N N 0 N 00 N
3 20250219 150455 57 100.00 KOSDAQ 오락·문화 N N N N N 3130 30 2 0.97 328967020 105845 147.00 3095 3135 3085 4030 2170 3100 3108.01 6.68 35340 31881 3153 3126 3093 3066 3033 3140 3080 420 930 1000 1980 5 1 42000000 1315 -31.30 0.54 12 0.25 -100.00 5796.00 6580 20240207 -52.43 2525 20240805 23.96 3725 -15.97 20250115 2965 5.56 20250210 5560 -43.71 20240219 2525 23.96 20240805 2.97 N 040300 1000 420 억 280666 N N 0 N 00 N
4 20250219 140452 57 100.00 KOSDAQ 오락·문화 N N N N N 3115 15 2 0.48 243381350 78437 108.94 3095 3120 3085 4030 2170 3100 3102.89 6.42 24520 22203 3153 3126 3093 3066 3033 3140 3080 420 930 1000 1980 5 1 42000000 1308 -31.15 0.54 12 0.19 -100.00 5796.00 6580 20240207 -52.66 2525 20240805 23.37 3725 -16.38 20250115 2965 5.06 20250210 5560 -43.97 20240219 2525 23.37 20240805 2.97 N 040300 1000 420 억 269846 N N 0 N 00 N
5 20250219 130454 57 100.00 KOSDAQ 오락·문화 N N N N N 3100 0 3 0.00 183494770 59199 82.22 3095 3115 3085 4030 2170 3100 3099.63 6.18 14179 12545 3153 3126 3093 3066 3033 3140 3080 420 930 1000 1980 5 1 42000000 1302 -31.00 0.53 12 0.14 -100.00 5796.00 6580 20240207 -52.89 2525 20240805 22.77 3725 -16.78 20250115 2965 4.55 20250210 5560 -44.24 20240219 2525 22.77 20240805 2.97 N 040300 1000 420 억 259505 N N 0 N 00 N
6 20250219 120453 57 100.00 KOSDAQ 오락·문화 N N N N N 3110 10 2 0.32 103280535 33362 46.34 3095 3115 3085 4030 2170 3100 3095.75 5.88 1653 1036 3153 3126 3093 3066 3033 3140 3080 420 930 1000 1980 5 1 42000000 1306 -31.10 0.54 12 0.08 -100.00 5796.00 6580 20240207 -52.74 2525 20240805 23.17 3725 -16.51 20250115 2965 4.89 20250210 5560 -44.06 20240219 2525 23.17 20240805 2.97 N 040300 1000 420 억 246979 N N 0 N 00 N
7 20250219 110454 57 100.00 KOSDAQ 오락·문화 N N N N N 3085 -15 5 -0.48 88050810 28448 39.51 3095 3115 3085 4030 2170 3100 3095.15 5.82 -938 -1555 3153 3126 3093 3066 3033 3140 3080 420 930 1000 1980 5 1 42000000 1296 -30.85 0.53 12 0.07 -100.00 5796.00 6580 20240207 -53.12 2525 20240805 22.18 3725 -17.18 20250115 2965 4.05 20250210 5560 -44.51 20240219 2525 22.18 20240805 2.97 N 040300 1000 420 억 244388 N N 0 N 00 N
8 20250219 100453 57 100.00 KOSDAQ 오락·문화 N N N N N 3110 10 2 0.32 51842690 16737 23.25 3095 3115 3085 4030 2170 3100 3097.49 5.83 -551 -668 3153 3126 3093 3066 3033 3140 3080 420 930 1000 1980 5 1 42000000 1306 -31.10 0.54 12 0.04 -100.00 5796.00 6580 20240207 -52.74 2525 20240805 23.17 3725 -16.51 20250115 2965 4.89 20250210 5560 -44.06 20240219 2525 23.17 20240805 2.97 N 040300 1000 420 억 244775 N N 0 N 00 N
9 20250219 090455 57 100.00 KOSDAQ 오락·문화 N N N N N 3095 -5 5 -0.16 4007480 1298 1.80 3095 3095 3085 4030 2170 3100 3087.43 5.85 205 -33 3153 3126 3093 3066 3033 3140 3080 420 930 1000 1980 5 1 42000000 1300 -30.95 0.53 12 0.00 -100.00 5796.00 6580 20240207 -52.96 2525 20240805 22.57 3725 -16.91 20250115 2965 4.38 20250210 5560 -44.33 20240219 2525 22.57 20240805 2.97 N 040300 1000 420 억 245531 N N 0 N 00 N
10 20250218 160453 57 100.00 KOSDAQ 오락·문화 N N N N N 3100 25 2 0.81 221533400 71756 120.81 3075 3120 3060 3995 2155 3075 3087.32 5.84 7035 6746 3115 3095 3060 3040 3005 3105 3050 420 920 1000 1960 5 1 42000000 1302 -31.00 0.53 12 0.17 -100.00 5796.00 6580 20240207 -52.89 2525 20240805 22.77 3725 -16.78 20250115 2965 4.55 20250210 5560 -44.24 20240219 2525 22.77 20240805 2.99 N 040300 1000 420 억 245326 N N 0 N 00 N
11 20250218 150453 57 100.00 KOSDAQ 오락·문화 N N N N N 3095 20 2 0.65 217776030 70543 118.77 3075 3120 3060 3995 2155 3075 3087.14 5.86 7878 6472 3115 3095 3060 3040 3005 3105 3050 420 920 1000 1960 5 1 42000000 1300 -30.95 0.53 12 0.17 -100.00 5796.00 6580 20240207 -52.96 2525 20240805 22.57 3725 -16.91 20250115 2965 4.38 20250210 5560 -44.33 20240219 2525 22.57 20240805 2.99 N 040300 1000 420 억 246169 N N 0 N 00 N
12 20250218 140453 57 100.00 KOSDAQ 오락·문화 N N N N N 3095 20 2 0.65 156679025 50769 85.48 3075 3120 3060 3995 2155 3075 3086.12 5.71 1476 1061 3115 3095 3060 3040 3005 3105 3050 420 920 1000 1960 5 1 42000000 1300 -30.95 0.53 12 0.12 -100.00 5796.00 6580 20240207 -52.96 2525 20240805 22.57 3725 -16.91 20250115 2965 4.38 20250210 5560 -44.33 20240219 2525 22.57 20240805 2.99 N 040300 1000 420 억 239767 N N 0 N 00 N