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
035620/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
20250218,160428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,-1,5,-0.23,13152748,30411,56.35,434,439,428,566,306,436,432.50,0.50,0,-1112,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,324,-2.43,0.44,12,0.04,-179.00,992.00,720,20240216,-39.58,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,718,-39.42,20240219,343,26.82,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250218,150429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,-1,5,-0.23,11256113,26051,48.27,434,439,428,566,306,436,432.08,0.50,0,39,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,324,-2.43,0.44,12,0.03,-179.00,992.00,720,20240216,-39.58,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,718,-39.42,20240219,343,26.82,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250218,140429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,-1,5,-0.23,9357619,21677,40.17,434,439,428,566,306,436,431.68,0.50,0,51,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,324,-2.43,0.44,12,0.03,-179.00,992.00,720,20240216,-39.58,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,718,-39.42,20240219,343,26.82,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250218,130428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,434,-2,5,-0.46,9087949,21057,39.02,434,439,428,566,306,436,431.59,0.50,0,46,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,323,-2.42,0.44,12,0.03,-179.00,992.00,720,20240216,-39.72,343,20241209,26.53,468,-7.26,20250124,412,5.34,20250102,718,-39.55,20240219,343,26.53,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250218,120428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,-1,5,-0.23,8950494,20741,38.43,434,439,428,566,306,436,431.54,0.50,0,44,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,324,-2.43,0.44,12,0.03,-179.00,992.00,720,20240216,-39.58,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,718,-39.42,20240219,343,26.82,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250218,110428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,434,-2,5,-0.46,8354998,19371,35.90,434,439,428,566,306,436,431.31,0.50,0,504,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,323,-2.42,0.44,12,0.03,-179.00,992.00,720,20240216,-39.72,343,20241209,26.53,468,-7.26,20250124,412,5.34,20250102,718,-39.55,20240219,343,26.53,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250218,100428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,-6,5,-1.38,7580720,17573,32.56,434,439,428,566,306,436,431.38,0.50,0,505,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,320,-2.40,0.43,12,0.02,-179.00,992.00,720,20240216,-40.28,343,20241209,25.36,468,-8.12,20250124,412,4.37,20250102,718,-40.11,20240219,343,25.36,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250218,090428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,439,3,2,0.69,3936,9,0.02,434,439,434,566,306,436,437.33,0.50,0,0,439,437,435,433,431,438,434,372,130,500,290,1,1,74439675,327,-2.45,0.44,12,0.00,-179.00,992.00,720,20240216,-39.03,343,20241209,27.99,468,-6.20,20250124,412,6.55,20250102,718,-38.86,20240219,343,27.99,20241209,0.01,N,035620,500,372 억,,370474,N,N,0,N,00,N
20250217,160428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,436,1,2,0.23,23436247,53964,91.94,436,437,433,565,305,435,434.29,0.50,0,-619,444,439,433,428,422,436,425,372,130,500,290,1,1,74439675,325,-2.44,0.44,12,0.07,-179.00,992.00,720,20240216,-39.44,343,20241209,27.11,468,-6.84,20250124,412,5.83,20250102,718,-39.28,20240219,343,27.11,20241209,0.01,N,035620,500,372 억,,371093,N,N,0,N,00,N
20250217,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,0,3,0.00,16160625,37215,63.40,436,437,433,565,305,435,434.25,0.50,0,-475,444,439,433,428,422,436,425,372,130,500,290,1,1,74439675,324,-2.43,0.44,12,0.05,-179.00,992.00,720,20240216,-39.58,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,718,-39.42,20240219,343,26.82,20241209,0.01,N,035620,500,372 억,,371093,N,N,0,N,00,N
20250217,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,434,-1,5,-0.23,8364133,19242,32.78,436,437,433,565,305,435,434.68,0.50,0,-475,444,439,433,428,422,436,425,372,130,500,290,1,1,74439675,323,-2.42,0.44,12,0.03,-179.00,992.00,720,20240216,-39.72,343,20241209,26.53,468,-7.26,20250124,412,5.34,20250102,718,-39.55,20240219,343,26.53,20241209,0.01,N,035620,500,372 억,,371093,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 160428 57 100.00 KOSDAQ 오락·문화 N N N N N 435 -1 5 -0.23 13152748 30411 56.35 434 439 428 566 306 436 432.50 0.50 0 -1112 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 324 -2.43 0.44 12 0.04 -179.00 992.00 720 20240216 -39.58 343 20241209 26.82 468 -7.05 20250124 412 5.58 20250102 718 -39.42 20240219 343 26.82 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
3 20250218 150429 57 100.00 KOSDAQ 오락·문화 N N N N N 435 -1 5 -0.23 11256113 26051 48.27 434 439 428 566 306 436 432.08 0.50 0 39 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 324 -2.43 0.44 12 0.03 -179.00 992.00 720 20240216 -39.58 343 20241209 26.82 468 -7.05 20250124 412 5.58 20250102 718 -39.42 20240219 343 26.82 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
4 20250218 140429 57 100.00 KOSDAQ 오락·문화 N N N N N 435 -1 5 -0.23 9357619 21677 40.17 434 439 428 566 306 436 431.68 0.50 0 51 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 324 -2.43 0.44 12 0.03 -179.00 992.00 720 20240216 -39.58 343 20241209 26.82 468 -7.05 20250124 412 5.58 20250102 718 -39.42 20240219 343 26.82 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
5 20250218 130428 57 100.00 KOSDAQ 오락·문화 N N N N N 434 -2 5 -0.46 9087949 21057 39.02 434 439 428 566 306 436 431.59 0.50 0 46 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 323 -2.42 0.44 12 0.03 -179.00 992.00 720 20240216 -39.72 343 20241209 26.53 468 -7.26 20250124 412 5.34 20250102 718 -39.55 20240219 343 26.53 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
6 20250218 120428 57 100.00 KOSDAQ 오락·문화 N N N N N 435 -1 5 -0.23 8950494 20741 38.43 434 439 428 566 306 436 431.54 0.50 0 44 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 324 -2.43 0.44 12 0.03 -179.00 992.00 720 20240216 -39.58 343 20241209 26.82 468 -7.05 20250124 412 5.58 20250102 718 -39.42 20240219 343 26.82 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
7 20250218 110428 57 100.00 KOSDAQ 오락·문화 N N N N N 434 -2 5 -0.46 8354998 19371 35.90 434 439 428 566 306 436 431.31 0.50 0 504 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 323 -2.42 0.44 12 0.03 -179.00 992.00 720 20240216 -39.72 343 20241209 26.53 468 -7.26 20250124 412 5.34 20250102 718 -39.55 20240219 343 26.53 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
8 20250218 100428 57 100.00 KOSDAQ 오락·문화 N N N N N 430 -6 5 -1.38 7580720 17573 32.56 434 439 428 566 306 436 431.38 0.50 0 505 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 320 -2.40 0.43 12 0.02 -179.00 992.00 720 20240216 -40.28 343 20241209 25.36 468 -8.12 20250124 412 4.37 20250102 718 -40.11 20240219 343 25.36 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
9 20250218 090428 57 100.00 KOSDAQ 오락·문화 N N N N N 439 3 2 0.69 3936 9 0.02 434 439 434 566 306 436 437.33 0.50 0 0 439 437 435 433 431 438 434 372 130 500 290 1 1 74439675 327 -2.45 0.44 12 0.00 -179.00 992.00 720 20240216 -39.03 343 20241209 27.99 468 -6.20 20250124 412 6.55 20250102 718 -38.86 20240219 343 27.99 20241209 0.01 N 035620 500 372 억 370474 N N 0 N 00 N
10 20250217 160428 57 100.00 KOSDAQ 오락·문화 N N N N N 436 1 2 0.23 23436247 53964 91.94 436 437 433 565 305 435 434.29 0.50 0 -619 444 439 433 428 422 436 425 372 130 500 290 1 1 74439675 325 -2.44 0.44 12 0.07 -179.00 992.00 720 20240216 -39.44 343 20241209 27.11 468 -6.84 20250124 412 5.83 20250102 718 -39.28 20240219 343 27.11 20241209 0.01 N 035620 500 372 억 371093 N N 0 N 00 N
11 20250217 150427 57 100.00 KOSDAQ 오락·문화 N N N N N 435 0 3 0.00 16160625 37215 63.40 436 437 433 565 305 435 434.25 0.50 0 -475 444 439 433 428 422 436 425 372 130 500 290 1 1 74439675 324 -2.43 0.44 12 0.05 -179.00 992.00 720 20240216 -39.58 343 20241209 26.82 468 -7.05 20250124 412 5.58 20250102 718 -39.42 20240219 343 26.82 20241209 0.01 N 035620 500 372 억 371093 N N 0 N 00 N
12 20250217 140427 57 100.00 KOSDAQ 오락·문화 N N N N N 434 -1 5 -0.23 8364133 19242 32.78 436 437 433 565 305 435 434.68 0.50 0 -475 444 439 433 428 422 436 425 372 130 500 290 1 1 74439675 323 -2.42 0.44 12 0.03 -179.00 992.00 720 20240216 -39.72 343 20241209 26.53 468 -7.26 20250124 412 5.34 20250102 718 -39.55 20240219 343 26.53 20241209 0.01 N 035620 500 372 억 371093 N N 0 N 00 N