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
035290/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
20250218,160427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,2,2,0.51,15340387,38728,50.16,394,400,392,514,278,396,396.11,0.22,0,-1285,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,190,-6.22,1.51,12,0.08,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,442,-9.95,20250108,383,3.92,20250217,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250218,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,3,2,0.76,13950048,35243,45.65,394,399,392,514,278,396,395.82,0.22,0,-1560,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,190,-6.23,1.52,12,0.07,-64.00,263.00,915,20240321,-56.39,362,20241209,10.22,442,-9.73,20250108,383,4.18,20250217,915,-56.39,20240321,362,10.22,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250218,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,1,2,0.25,13903479,35126,45.49,394,399,392,514,278,396,395.82,0.22,0,-1574,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,189,-6.20,1.51,12,0.07,-64.00,263.00,915,20240321,-56.61,362,20241209,9.67,442,-10.18,20250108,383,3.66,20250217,915,-56.61,20240321,362,9.67,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250218,130426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,3,2,0.76,13090600,33082,42.85,394,399,392,514,278,396,395.70,0.22,0,-1611,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,190,-6.23,1.52,12,0.07,-64.00,263.00,915,20240321,-56.39,362,20241209,10.22,442,-9.73,20250108,383,4.18,20250217,915,-56.39,20240321,362,10.22,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250218,120427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,1,2,0.25,11613094,29375,38.05,394,398,392,514,278,396,395.34,0.22,0,-1606,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,189,-6.20,1.51,12,0.06,-64.00,263.00,915,20240321,-56.61,362,20241209,9.67,442,-10.18,20250108,383,3.66,20250217,915,-56.61,20240321,362,9.67,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250218,110426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,1,2,0.25,11176996,28274,36.62,394,398,392,514,278,396,395.31,0.22,0,-1602,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,189,-6.20,1.51,12,0.06,-64.00,263.00,915,20240321,-56.61,362,20241209,9.67,442,-10.18,20250108,383,3.66,20250217,915,-56.61,20240321,362,9.67,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250218,100426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,0,3,0.00,11047576,27948,36.20,394,398,392,514,278,396,395.29,0.22,0,-1600,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,189,-6.19,1.51,12,0.06,-64.00,263.00,915,20240321,-56.72,362,20241209,9.39,442,-10.41,20250108,383,3.39,20250217,915,-56.72,20240321,362,9.39,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250218,090426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,-2,5,-0.51,3509323,8896,11.52,394,396,392,514,278,396,394.48,0.22,0,366,408,401,392,385,376,405,389,238,118,500,260,1,1,47676480,188,-6.16,1.50,12,0.02,-64.00,263.00,915,20240321,-56.94,362,20241209,8.84,442,-10.86,20250108,383,2.87,20250217,915,-56.94,20240321,362,8.84,20241209,0.00,N,035290,500,238 억,,106124,N,N,0,N,00,N
20250217,160426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-3,5,-0.75,30258397,77210,193.03,383,399,383,518,280,399,391.89,0.22,0,2092,406,402,399,395,392,404,397,238,119,500,270,1,1,47676480,189,-6.19,1.51,12,0.16,-64.00,263.00,915,20240321,-56.72,362,20241209,9.39,442,-10.41,20250108,383,3.39,20250217,915,-56.72,20240321,362,9.39,20241209,0.00,N,035290,500,238 억,,104124,N,N,0,N,00,N
20250217,150425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-3,5,-0.75,27712455,70789,176.98,383,399,383,518,280,399,391.48,0.22,0,2685,406,402,399,395,392,404,397,238,119,500,270,1,1,47676480,189,-6.19,1.51,12,0.15,-64.00,263.00,915,20240321,-56.72,362,20241209,9.39,442,-10.41,20250108,383,3.39,20250217,915,-56.72,20240321,362,9.39,20241209,0.00,N,035290,500,238 억,,104124,N,N,0,N,00,N
20250217,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-3,5,-0.75,26616677,68025,170.07,383,399,383,518,280,399,391.28,0.22,0,2681,406,402,399,395,392,404,397,238,119,500,270,1,1,47676480,189,-6.19,1.51,12,0.14,-64.00,263.00,915,20240321,-56.72,362,20241209,9.39,442,-10.41,20250108,383,3.39,20250217,915,-56.72,20240321,362,9.39,20241209,0.00,N,035290,500,238 억,,104124,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 160427 57 100.00 KOSDAQ 오락·문화 N N N N N 398 2 2 0.51 15340387 38728 50.16 394 400 392 514 278 396 396.11 0.22 0 -1285 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 190 -6.22 1.51 12 0.08 -64.00 263.00 915 20240321 -56.50 362 20241209 9.94 442 -9.95 20250108 383 3.92 20250217 915 -56.50 20240321 362 9.94 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
3 20250218 150427 57 100.00 KOSDAQ 오락·문화 N N N N N 399 3 2 0.76 13950048 35243 45.65 394 399 392 514 278 396 395.82 0.22 0 -1560 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 190 -6.23 1.52 12 0.07 -64.00 263.00 915 20240321 -56.39 362 20241209 10.22 442 -9.73 20250108 383 4.18 20250217 915 -56.39 20240321 362 10.22 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
4 20250218 140427 57 100.00 KOSDAQ 오락·문화 N N N N N 397 1 2 0.25 13903479 35126 45.49 394 399 392 514 278 396 395.82 0.22 0 -1574 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 189 -6.20 1.51 12 0.07 -64.00 263.00 915 20240321 -56.61 362 20241209 9.67 442 -10.18 20250108 383 3.66 20250217 915 -56.61 20240321 362 9.67 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
5 20250218 130426 57 100.00 KOSDAQ 오락·문화 N N N N N 399 3 2 0.76 13090600 33082 42.85 394 399 392 514 278 396 395.70 0.22 0 -1611 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 190 -6.23 1.52 12 0.07 -64.00 263.00 915 20240321 -56.39 362 20241209 10.22 442 -9.73 20250108 383 4.18 20250217 915 -56.39 20240321 362 10.22 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
6 20250218 120427 57 100.00 KOSDAQ 오락·문화 N N N N N 397 1 2 0.25 11613094 29375 38.05 394 398 392 514 278 396 395.34 0.22 0 -1606 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 189 -6.20 1.51 12 0.06 -64.00 263.00 915 20240321 -56.61 362 20241209 9.67 442 -10.18 20250108 383 3.66 20250217 915 -56.61 20240321 362 9.67 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
7 20250218 110426 57 100.00 KOSDAQ 오락·문화 N N N N N 397 1 2 0.25 11176996 28274 36.62 394 398 392 514 278 396 395.31 0.22 0 -1602 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 189 -6.20 1.51 12 0.06 -64.00 263.00 915 20240321 -56.61 362 20241209 9.67 442 -10.18 20250108 383 3.66 20250217 915 -56.61 20240321 362 9.67 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
8 20250218 100426 57 100.00 KOSDAQ 오락·문화 N N N N N 396 0 3 0.00 11047576 27948 36.20 394 398 392 514 278 396 395.29 0.22 0 -1600 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 189 -6.19 1.51 12 0.06 -64.00 263.00 915 20240321 -56.72 362 20241209 9.39 442 -10.41 20250108 383 3.39 20250217 915 -56.72 20240321 362 9.39 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
9 20250218 090426 57 100.00 KOSDAQ 오락·문화 N N N N N 394 -2 5 -0.51 3509323 8896 11.52 394 396 392 514 278 396 394.48 0.22 0 366 408 401 392 385 376 405 389 238 118 500 260 1 1 47676480 188 -6.16 1.50 12 0.02 -64.00 263.00 915 20240321 -56.94 362 20241209 8.84 442 -10.86 20250108 383 2.87 20250217 915 -56.94 20240321 362 8.84 20241209 0.00 N 035290 500 238 억 106124 N N 0 N 00 N
10 20250217 160426 57 100.00 KOSDAQ 오락·문화 N N N N N 396 -3 5 -0.75 30258397 77210 193.03 383 399 383 518 280 399 391.89 0.22 0 2092 406 402 399 395 392 404 397 238 119 500 270 1 1 47676480 189 -6.19 1.51 12 0.16 -64.00 263.00 915 20240321 -56.72 362 20241209 9.39 442 -10.41 20250108 383 3.39 20250217 915 -56.72 20240321 362 9.39 20241209 0.00 N 035290 500 238 억 104124 N N 0 N 00 N
11 20250217 150425 57 100.00 KOSDAQ 오락·문화 N N N N N 396 -3 5 -0.75 27712455 70789 176.98 383 399 383 518 280 399 391.48 0.22 0 2685 406 402 399 395 392 404 397 238 119 500 270 1 1 47676480 189 -6.19 1.51 12 0.15 -64.00 263.00 915 20240321 -56.72 362 20241209 9.39 442 -10.41 20250108 383 3.39 20250217 915 -56.72 20240321 362 9.39 20241209 0.00 N 035290 500 238 억 104124 N N 0 N 00 N
12 20250217 140425 57 100.00 KOSDAQ 오락·문화 N N N N N 396 -3 5 -0.75 26616677 68025 170.07 383 399 383 518 280 399 391.28 0.22 0 2681 406 402 399 395 392 404 397 238 119 500 270 1 1 47676480 189 -6.19 1.51 12 0.14 -64.00 263.00 915 20240321 -56.72 362 20241209 9.39 442 -10.41 20250108 383 3.39 20250217 915 -56.72 20240321 362 9.39 20241209 0.00 N 035290 500 238 억 104124 N N 0 N 00 N