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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20250218,160413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,506,7,2,1.40,105667517,210542,75.54,499,507,498,648,350,499,501.88,0.30,0,4904,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,233,-2.42,0.38,06,0.46,-209.00,1344.00,2450,20240319,-79.35,496,20250217,2.02,583,-13.21,20250107,496,2.02,20250217,800,-36.75,20241101,150,237.33,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250218,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,503,4,2,0.80,103934599,207105,74.30,499,507,498,648,350,499,501.84,0.30,0,2925,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,231,-2.41,0.37,06,0.45,-209.00,1344.00,2450,20240319,-79.47,496,20250217,1.41,583,-13.72,20250107,496,1.41,20250217,800,-37.12,20241101,150,235.33,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250218,140413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,504,5,2,1.00,91479416,182444,65.46,499,505,498,648,350,499,501.41,0.30,0,-1156,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,232,-2.41,0.38,06,0.40,-209.00,1344.00,2450,20240319,-79.43,496,20250217,1.61,583,-13.55,20250107,496,1.61,20250217,800,-37.00,20241101,150,236.00,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250218,130412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,503,4,2,0.80,71857519,143390,51.44,499,505,498,648,350,499,501.13,0.30,0,-1876,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,231,-2.41,0.37,06,0.31,-209.00,1344.00,2450,20240319,-79.47,496,20250217,1.41,583,-13.72,20250107,496,1.41,20250217,800,-37.12,20241101,150,235.33,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250218,120413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,500,1,2,0.20,54528676,108836,39.05,499,505,498,648,350,499,501.02,0.30,0,-1951,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,230,-2.39,0.37,06,0.24,-209.00,1344.00,2450,20240319,-79.59,496,20250217,0.81,583,-14.24,20250107,496,0.81,20250217,800,-37.50,20241101,150,233.33,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250218,110413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,502,3,2,0.60,39448888,78834,28.28,499,505,498,648,350,499,500.40,0.30,0,-1595,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,231,-2.40,0.37,06,0.17,-209.00,1344.00,2450,20240319,-79.51,496,20250217,1.21,583,-13.89,20250107,496,1.21,20250217,800,-37.25,20241101,150,234.67,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250218,100413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,503,4,2,0.80,31237552,62407,22.39,499,505,499,648,350,499,500.55,0.30,0,1238,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,231,-2.41,0.37,06,0.14,-209.00,1344.00,2450,20240319,-79.47,496,20250217,1.41,583,-13.72,20250107,496,1.41,20250217,800,-37.12,20241101,150,235.33,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250218,090412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,499,0,3,0.00,8790406,17616,6.32,499,500,499,648,350,499,499.00,0.30,0,-1813,511,504,500,493,489,503,492,230,149,500,290,1,1,45957058,229,-2.39,0.37,06,0.04,-209.00,1344.00,2450,20240319,-79.63,496,20250217,0.60,583,-14.41,20250107,496,0.60,20250217,800,-37.62,20241101,150,232.67,20240906,0.00,N,032800,500,229 억,,139824,N,N,0,N,00,N
20250217,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,499,-10,5,-1.96,139399198,278639,101.70,507,507,496,661,357,509,500.29,0.29,0,8284,523,515,509,501,495,520,506,230,152,500,300,1,1,45957058,229,-2.39,0.37,06,0.61,-209.00,1344.00,2450,20240319,-79.63,496,20250217,0.60,583,-14.41,20250107,496,0.60,20250217,800,-37.62,20241101,150,232.67,20240906,0.00,N,032800,500,229 억,,131540,N,N,0,N,00,N
20250217,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,503,-6,5,-1.18,117387403,234634,85.64,507,507,496,661,357,509,500.30,0.29,0,8879,523,515,509,501,495,520,506,230,152,500,300,1,1,45957058,231,-2.41,0.37,06,0.51,-209.00,1344.00,2450,20240319,-79.47,496,20250217,1.41,583,-13.72,20250107,496,1.41,20250217,800,-37.12,20241101,150,235.33,20240906,0.00,N,032800,500,229 억,,131540,N,N,0,N,00,N
20250217,140412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,501,-8,5,-1.57,114711301,229313,83.69,507,507,496,661,357,509,500.24,0.29,0,8857,523,515,509,501,495,520,506,230,152,500,300,1,1,45957058,230,-2.40,0.37,06,0.50,-209.00,1344.00,2450,20240319,-79.55,496,20250217,1.01,583,-14.07,20250107,496,1.01,20250217,800,-37.38,20241101,150,234.00,20240906,0.00,N,032800,500,229 억,,131540,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 20250218 160413 57 100.00 KOSDAQ 오락·문화 N N N N N 506 7 2 1.40 105667517 210542 75.54 499 507 498 648 350 499 501.88 0.30 0 4904 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 233 -2.42 0.38 06 0.46 -209.00 1344.00 2450 20240319 -79.35 496 20250217 2.02 583 -13.21 20250107 496 2.02 20250217 800 -36.75 20241101 150 237.33 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
3 20250218 150414 57 100.00 KOSDAQ 오락·문화 N N N N N 503 4 2 0.80 103934599 207105 74.30 499 507 498 648 350 499 501.84 0.30 0 2925 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 231 -2.41 0.37 06 0.45 -209.00 1344.00 2450 20240319 -79.47 496 20250217 1.41 583 -13.72 20250107 496 1.41 20250217 800 -37.12 20241101 150 235.33 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
4 20250218 140413 57 100.00 KOSDAQ 오락·문화 N N N N N 504 5 2 1.00 91479416 182444 65.46 499 505 498 648 350 499 501.41 0.30 0 -1156 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 232 -2.41 0.38 06 0.40 -209.00 1344.00 2450 20240319 -79.43 496 20250217 1.61 583 -13.55 20250107 496 1.61 20250217 800 -37.00 20241101 150 236.00 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
5 20250218 130412 57 100.00 KOSDAQ 오락·문화 N N N N N 503 4 2 0.80 71857519 143390 51.44 499 505 498 648 350 499 501.13 0.30 0 -1876 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 231 -2.41 0.37 06 0.31 -209.00 1344.00 2450 20240319 -79.47 496 20250217 1.41 583 -13.72 20250107 496 1.41 20250217 800 -37.12 20241101 150 235.33 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
6 20250218 120413 57 100.00 KOSDAQ 오락·문화 N N N N N 500 1 2 0.20 54528676 108836 39.05 499 505 498 648 350 499 501.02 0.30 0 -1951 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 230 -2.39 0.37 06 0.24 -209.00 1344.00 2450 20240319 -79.59 496 20250217 0.81 583 -14.24 20250107 496 0.81 20250217 800 -37.50 20241101 150 233.33 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
7 20250218 110413 57 100.00 KOSDAQ 오락·문화 N N N N N 502 3 2 0.60 39448888 78834 28.28 499 505 498 648 350 499 500.40 0.30 0 -1595 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 231 -2.40 0.37 06 0.17 -209.00 1344.00 2450 20240319 -79.51 496 20250217 1.21 583 -13.89 20250107 496 1.21 20250217 800 -37.25 20241101 150 234.67 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
8 20250218 100413 57 100.00 KOSDAQ 오락·문화 N N N N N 503 4 2 0.80 31237552 62407 22.39 499 505 499 648 350 499 500.55 0.30 0 1238 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 231 -2.41 0.37 06 0.14 -209.00 1344.00 2450 20240319 -79.47 496 20250217 1.41 583 -13.72 20250107 496 1.41 20250217 800 -37.12 20241101 150 235.33 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
9 20250218 090412 57 100.00 KOSDAQ 오락·문화 N N N N N 499 0 3 0.00 8790406 17616 6.32 499 500 499 648 350 499 499.00 0.30 0 -1813 511 504 500 493 489 503 492 230 149 500 290 1 1 45957058 229 -2.39 0.37 06 0.04 -209.00 1344.00 2450 20240319 -79.63 496 20250217 0.60 583 -14.41 20250107 496 0.60 20250217 800 -37.62 20241101 150 232.67 20240906 0.00 N 032800 500 229 억 139824 N N 0 N 00 N
10 20250217 160412 57 100.00 KOSDAQ 오락·문화 N N N N N 499 -10 5 -1.96 139399198 278639 101.70 507 507 496 661 357 509 500.29 0.29 0 8284 523 515 509 501 495 520 506 230 152 500 300 1 1 45957058 229 -2.39 0.37 06 0.61 -209.00 1344.00 2450 20240319 -79.63 496 20250217 0.60 583 -14.41 20250107 496 0.60 20250217 800 -37.62 20241101 150 232.67 20240906 0.00 N 032800 500 229 억 131540 N N 0 N 00 N
11 20250217 150412 57 100.00 KOSDAQ 오락·문화 N N N N N 503 -6 5 -1.18 117387403 234634 85.64 507 507 496 661 357 509 500.30 0.29 0 8879 523 515 509 501 495 520 506 230 152 500 300 1 1 45957058 231 -2.41 0.37 06 0.51 -209.00 1344.00 2450 20240319 -79.47 496 20250217 1.41 583 -13.72 20250107 496 1.41 20250217 800 -37.12 20241101 150 235.33 20240906 0.00 N 032800 500 229 억 131540 N N 0 N 00 N
12 20250217 140412 57 100.00 KOSDAQ 오락·문화 N N N N N 501 -8 5 -1.57 114711301 229313 83.69 507 507 496 661 357 509 500.24 0.29 0 8857 523 515 509 501 495 520 506 230 152 500 300 1 1 45957058 230 -2.40 0.37 06 0.50 -209.00 1344.00 2450 20240319 -79.55 496 20250217 1.01 583 -14.07 20250107 496 1.01 20250217 800 -37.38 20241101 150 234.00 20240906 0.00 N 032800 500 229 억 131540 N N 0 N 00 N