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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2160,10,2,0.47,358765675,167952,129.42,2150,2205,2090,2795,1505,2150,2136.12,1.45,0,-3348,2220,2185,2150,2115,2080,2167,2097,116,645,500,1290,5,1,23034277,498,5.52,0.38,12,0.73,391.00,5677.00,3600,20241014,-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,,333453,N,N,0,N,00,N
20250212,150420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2130,-20,5,-0.93,327186020,153257,118.10,2150,2205,2090,2795,1505,2150,2134.88,1.45,0,-4282,2220,2185,2150,2115,2080,2167,2097,116,645,500,1290,5,1,23034277,491,5.45,0.38,12,0.67,391.00,5677.00,3600,20241014,-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,,333453,N,N,0,N,00,N
20250212,140421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,15,2,0.70,282824140,132521,102.12,2150,2205,2090,2795,1505,2150,2134.18,1.45,0,-4534,2220,2185,2150,2115,2080,2167,2097,116,645,500,1290,5,1,23034277,499,5.54,0.38,12,0.58,391.00,5677.00,3600,20241014,-39.86,1605,20240819,34.89,2980,-27.35,20250122,1850,17.03,20250102,3600,-39.86,20241014,1605,34.89,20240819,0.05,N,036000,500,116 억,,333453,N,N,0,N,00,N
20250212,130421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2160,10,2,0.47,260514360,122143,94.12,2150,2205,2090,2795,1505,2150,2132.86,1.45,0,-9856,2220,2185,2150,2115,2080,2167,2097,116,645,500,1290,5,1,23034277,498,5.52,0.38,12,0.53,391.00,5677.00,3600,20241014,-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,,333453,N,N,0,N,00,N
20250212,120420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2150,0,3,0.00,241483965,113300,87.31,2150,2205,2090,2795,1505,2150,2131.37,1.45,0,-10090,2220,2185,2150,2115,2080,2167,2097,116,645,500,1290,5,1,23034277,495,5.50,0.38,12,0.49,391.00,5677.00,3600,20241014,-40.28,1605,20240819,33.96,2980,-27.85,20250122,1850,16.22,20250102,3600,-40.28,20241014,1605,33.96,20240819,0.05,N,036000,500,116 억,,333453,N,N,0,N,00,N
20250212,110420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2120,-30,5,-1.40,123227635,58534,45.11,2150,2170,2090,2795,1505,2150,2105.23,1.45,0,-14915,2220,2185,2150,2115,2080,2167,2097,116,645,500,1290,5,1,23034277,488,5.42,0.37,12,0.25,391.00,5677.00,3600,20241014,-41.11,1605,20240819,32.09,2980,-28.86,20250122,1850,14.59,20250102,3600,-41.11,20241014,1605,32.09,20240819,0.05,N,036000,500,116 억,,333453,N,N,0,N,00,N
20250212,100421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,-40,5,-1.86,102196875,48599,37.45,2150,2170,2090,2795,1505,2150,2102.86,1.45,0,-9101,2220,2185,2150,2115,2080,2167,2097,116,645,500,1290,5,1,23034277,486,5.40,0.37,12,0.21,391.00,5677.00,3600,20241014,-41.39,1605,20240819,31.46,2980,-29.19,20250122,1850,14.05,20250102,3600,-41.39,20241014,1605,31.46,20240819,0.05,N,036000,500,116 억,,333453,N,N,0,N,00,N
20250212,090423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2140,-10,5,-0.47,4826390,2245,1.73,2150,2170,2140,2795,1505,2150,2149.84,1.45,0,-942,2220,2185,2150,2115,2080,2167,2097,116,645,500,1290,5,1,23034277,493,5.47,0.38,12,0.01,391.00,5677.00,3600,20241014,-40.56,1605,20240819,33.33,2980,-28.19,20250122,1850,15.68,20250102,3600,-40.56,20241014,1605,33.33,20240819,0.05,N,036000,500,116 억,,333453,N,N,0,N,00,N
20250211,160421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2150,-30,5,-1.38,274466805,128582,68.12,2185,2185,2115,2830,1530,2180,2134.56,1.37,0,17723,2266,2222,2161,2117,2056,2245,2140,116,650,500,1300,5,1,23034277,495,5.50,0.38,12,0.56,391.00,5677.00,3600,20241014,-40.28,1605,20240819,33.96,2980,-27.85,20250122,1850,16.22,20250102,3600,-40.28,20241014,1605,33.96,20240819,0.06,N,036000,500,116 억,,314830,N,N,0,N,00,N
20250211,150420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2135,-45,5,-2.06,255988735,119963,63.55,2185,2185,2115,2830,1530,2180,2133.90,1.37,0,18359,2266,2222,2161,2117,2056,2245,2140,116,650,500,1300,5,1,23034277,492,5.46,0.38,12,0.52,391.00,5677.00,3600,20241014,-40.69,1605,20240819,33.02,2980,-28.36,20250122,1850,15.41,20250102,3600,-40.69,20241014,1605,33.02,20240819,0.06,N,036000,500,116 억,,314830,N,N,0,N,00,N
20250211,140422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2160,-20,5,-0.92,177486615,83172,44.06,2185,2185,2115,2830,1530,2180,2133.97,1.37,0,15759,2266,2222,2161,2117,2056,2245,2140,116,650,500,1300,5,1,23034277,498,5.52,0.38,12,0.36,391.00,5677.00,3600,20241014,-40.00,1605,20240819,34.58,2980,-27.52,20250122,1850,16.76,20250102,3600,-40.00,20241014,1605,34.58,20240819,0.06,N,036000,500,116 억,,314830,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 20250212 160421 57 100.00 KOSDAQ 오락·문화 N N N N N 2160 10 2 0.47 358765675 167952 129.42 2150 2205 2090 2795 1505 2150 2136.12 1.45 0 -3348 2220 2185 2150 2115 2080 2167 2097 116 645 500 1290 5 1 23034277 498 5.52 0.38 12 0.73 391.00 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 333453 N N 0 N 00 N
3 20250212 150420 57 100.00 KOSDAQ 오락·문화 N N N N N 2130 -20 5 -0.93 327186020 153257 118.10 2150 2205 2090 2795 1505 2150 2134.88 1.45 0 -4282 2220 2185 2150 2115 2080 2167 2097 116 645 500 1290 5 1 23034277 491 5.45 0.38 12 0.67 391.00 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 333453 N N 0 N 00 N
4 20250212 140421 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 15 2 0.70 282824140 132521 102.12 2150 2205 2090 2795 1505 2150 2134.18 1.45 0 -4534 2220 2185 2150 2115 2080 2167 2097 116 645 500 1290 5 1 23034277 499 5.54 0.38 12 0.58 391.00 5677.00 3600 20241014 -39.86 1605 20240819 34.89 2980 -27.35 20250122 1850 17.03 20250102 3600 -39.86 20241014 1605 34.89 20240819 0.05 N 036000 500 116 억 333453 N N 0 N 00 N
5 20250212 130421 57 100.00 KOSDAQ 오락·문화 N N N N N 2160 10 2 0.47 260514360 122143 94.12 2150 2205 2090 2795 1505 2150 2132.86 1.45 0 -9856 2220 2185 2150 2115 2080 2167 2097 116 645 500 1290 5 1 23034277 498 5.52 0.38 12 0.53 391.00 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 333453 N N 0 N 00 N
6 20250212 120420 57 100.00 KOSDAQ 오락·문화 N N N N N 2150 0 3 0.00 241483965 113300 87.31 2150 2205 2090 2795 1505 2150 2131.37 1.45 0 -10090 2220 2185 2150 2115 2080 2167 2097 116 645 500 1290 5 1 23034277 495 5.50 0.38 12 0.49 391.00 5677.00 3600 20241014 -40.28 1605 20240819 33.96 2980 -27.85 20250122 1850 16.22 20250102 3600 -40.28 20241014 1605 33.96 20240819 0.05 N 036000 500 116 억 333453 N N 0 N 00 N
7 20250212 110420 57 100.00 KOSDAQ 오락·문화 N N N N N 2120 -30 5 -1.40 123227635 58534 45.11 2150 2170 2090 2795 1505 2150 2105.23 1.45 0 -14915 2220 2185 2150 2115 2080 2167 2097 116 645 500 1290 5 1 23034277 488 5.42 0.37 12 0.25 391.00 5677.00 3600 20241014 -41.11 1605 20240819 32.09 2980 -28.86 20250122 1850 14.59 20250102 3600 -41.11 20241014 1605 32.09 20240819 0.05 N 036000 500 116 억 333453 N N 0 N 00 N
8 20250212 100421 57 100.00 KOSDAQ 오락·문화 N N N N N 2110 -40 5 -1.86 102196875 48599 37.45 2150 2170 2090 2795 1505 2150 2102.86 1.45 0 -9101 2220 2185 2150 2115 2080 2167 2097 116 645 500 1290 5 1 23034277 486 5.40 0.37 12 0.21 391.00 5677.00 3600 20241014 -41.39 1605 20240819 31.46 2980 -29.19 20250122 1850 14.05 20250102 3600 -41.39 20241014 1605 31.46 20240819 0.05 N 036000 500 116 억 333453 N N 0 N 00 N
9 20250212 090423 57 100.00 KOSDAQ 오락·문화 N N N N N 2140 -10 5 -0.47 4826390 2245 1.73 2150 2170 2140 2795 1505 2150 2149.84 1.45 0 -942 2220 2185 2150 2115 2080 2167 2097 116 645 500 1290 5 1 23034277 493 5.47 0.38 12 0.01 391.00 5677.00 3600 20241014 -40.56 1605 20240819 33.33 2980 -28.19 20250122 1850 15.68 20250102 3600 -40.56 20241014 1605 33.33 20240819 0.05 N 036000 500 116 억 333453 N N 0 N 00 N
10 20250211 160421 57 100.00 KOSDAQ 오락·문화 N N N N N 2150 -30 5 -1.38 274466805 128582 68.12 2185 2185 2115 2830 1530 2180 2134.56 1.37 0 17723 2266 2222 2161 2117 2056 2245 2140 116 650 500 1300 5 1 23034277 495 5.50 0.38 12 0.56 391.00 5677.00 3600 20241014 -40.28 1605 20240819 33.96 2980 -27.85 20250122 1850 16.22 20250102 3600 -40.28 20241014 1605 33.96 20240819 0.06 N 036000 500 116 억 314830 N N 0 N 00 N
11 20250211 150420 57 100.00 KOSDAQ 오락·문화 N N N N N 2135 -45 5 -2.06 255988735 119963 63.55 2185 2185 2115 2830 1530 2180 2133.90 1.37 0 18359 2266 2222 2161 2117 2056 2245 2140 116 650 500 1300 5 1 23034277 492 5.46 0.38 12 0.52 391.00 5677.00 3600 20241014 -40.69 1605 20240819 33.02 2980 -28.36 20250122 1850 15.41 20250102 3600 -40.69 20241014 1605 33.02 20240819 0.06 N 036000 500 116 억 314830 N N 0 N 00 N
12 20250211 140422 57 100.00 KOSDAQ 오락·문화 N N N N N 2160 -20 5 -0.92 177486615 83172 44.06 2185 2185 2115 2830 1530 2180 2133.97 1.37 0 15759 2266 2222 2161 2117 2056 2245 2140 116 650 500 1300 5 1 23034277 498 5.52 0.38 12 0.36 391.00 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 0.06 N 036000 500 116 억 314830 N N 0 N 00 N