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
134060/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
20250218,160836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,9865340,2291,143.46,4315,4335,4285,5600,3025,4315,4306.13,0.34,0,-116,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,205,14.81,0.79,12,0.05,290.00,5433.00,5440,20240605,-21.05,3930,20250116,9.29,4445,-3.37,20250206,3930,9.29,20250116,5440,-21.05,20240605,3930,9.29,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250218,150837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,8383565,1946,121.85,4315,4335,4285,5600,3025,4315,4308.10,0.34,0,-116,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,205,14.81,0.79,12,0.04,290.00,5433.00,5440,20240605,-21.05,3930,20250116,9.29,4445,-3.37,20250206,3930,9.29,20250116,5440,-21.05,20240605,3930,9.29,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250218,140838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,8332025,1934,121.10,4315,4335,4285,5600,3025,4315,4308.18,0.34,0,-116,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,205,14.81,0.79,12,0.04,290.00,5433.00,5440,20240605,-21.05,3930,20250116,9.29,4445,-3.37,20250206,3930,9.29,20250116,5440,-21.05,20240605,3930,9.29,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250218,130834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,0,3,0.00,8254715,1916,119.97,4315,4335,4285,5600,3025,4315,4308.31,0.34,0,-116,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,206,14.88,0.79,12,0.04,290.00,5433.00,5440,20240605,-20.68,3930,20250116,9.80,4445,-2.92,20250206,3930,9.80,20250116,5440,-20.68,20240605,3930,9.80,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250218,120837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,8185955,1900,118.97,4315,4335,4285,5600,3025,4315,4308.40,0.34,0,-116,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,205,14.81,0.79,12,0.04,290.00,5433.00,5440,20240605,-21.05,3930,20250116,9.29,4445,-3.37,20250206,3930,9.29,20250116,5440,-21.05,20240605,3930,9.29,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250218,110834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,8061400,1871,117.16,4315,4335,4285,5600,3025,4315,4308.61,0.34,0,-116,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,205,14.81,0.79,12,0.04,290.00,5433.00,5440,20240605,-21.05,3930,20250116,9.29,4445,-3.37,20250206,3930,9.29,20250116,5440,-21.05,20240605,3930,9.29,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250218,100834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4335,20,2,0.46,4512335,1046,65.50,4315,4335,4285,5600,3025,4315,4313.90,0.34,0,-103,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,207,14.95,0.80,12,0.02,290.00,5433.00,5440,20240605,-20.31,3930,20250116,10.31,4445,-2.47,20250206,3930,10.31,20250116,5440,-20.31,20240605,3930,10.31,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250218,090838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,0,3,0.00,1730315,401,25.11,4315,4315,4315,5600,3025,4315,4315.00,0.34,0,-31,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,206,14.88,0.79,12,0.01,290.00,5433.00,5440,20240605,-20.68,3930,20250116,9.80,4445,-2.92,20250206,3930,9.80,20250116,5440,-20.68,20240605,3930,9.80,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250217,160834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,-5,5,-0.12,6844495,1597,79.85,4320,4320,4265,5610,3025,4320,4285.82,0.34,0,-114,4556,4437,4316,4197,4076,4497,4257,24,1290,500,2930,5,1,4769250,206,14.88,0.79,12,0.03,290.00,5433.00,5440,20240605,-20.68,3930,20250116,9.80,4445,-2.92,20250206,3930,9.80,20250116,5440,-20.68,20240605,3930,9.80,20250116,0.00,N,134060,500,23 억,,16123,N,N,0,N,00,N
20250217,150833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4305,-15,5,-0.35,6451830,1506,75.30,4320,4320,4265,5610,3025,4320,4284.06,0.34,0,-114,4556,4437,4316,4197,4076,4497,4257,24,1290,500,2930,5,1,4769250,205,14.84,0.79,12,0.03,290.00,5433.00,5440,20240605,-20.86,3930,20250116,9.54,4445,-3.15,20250206,3930,9.54,20250116,5440,-20.86,20240605,3930,9.54,20250116,0.00,N,134060,500,23 억,,16123,N,N,0,N,00,N
20250217,140832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4290,-30,5,-0.69,6134205,1432,71.60,4320,4320,4265,5610,3025,4320,4283.64,0.34,0,-114,4556,4437,4316,4197,4076,4497,4257,24,1290,500,2930,5,1,4769250,205,14.79,0.79,12,0.03,290.00,5433.00,5440,20240605,-21.14,3930,20250116,9.16,4445,-3.49,20250206,3930,9.16,20250116,5440,-21.14,20240605,3930,9.16,20250116,0.00,N,134060,500,23 억,,16123,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 160836 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 9865340 2291 143.46 4315 4335 4285 5600 3025 4315 4306.13 0.34 0 -116 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 205 14.81 0.79 12 0.05 290.00 5433.00 5440 20240605 -21.05 3930 20250116 9.29 4445 -3.37 20250206 3930 9.29 20250116 5440 -21.05 20240605 3930 9.29 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
3 20250218 150837 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 8383565 1946 121.85 4315 4335 4285 5600 3025 4315 4308.10 0.34 0 -116 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 205 14.81 0.79 12 0.04 290.00 5433.00 5440 20240605 -21.05 3930 20250116 9.29 4445 -3.37 20250206 3930 9.29 20250116 5440 -21.05 20240605 3930 9.29 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
4 20250218 140838 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 8332025 1934 121.10 4315 4335 4285 5600 3025 4315 4308.18 0.34 0 -116 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 205 14.81 0.79 12 0.04 290.00 5433.00 5440 20240605 -21.05 3930 20250116 9.29 4445 -3.37 20250206 3930 9.29 20250116 5440 -21.05 20240605 3930 9.29 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
5 20250218 130834 57 100.00 KOSDAQ 오락·문화 N N N N N 4315 0 3 0.00 8254715 1916 119.97 4315 4335 4285 5600 3025 4315 4308.31 0.34 0 -116 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 206 14.88 0.79 12 0.04 290.00 5433.00 5440 20240605 -20.68 3930 20250116 9.80 4445 -2.92 20250206 3930 9.80 20250116 5440 -20.68 20240605 3930 9.80 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
6 20250218 120837 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 8185955 1900 118.97 4315 4335 4285 5600 3025 4315 4308.40 0.34 0 -116 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 205 14.81 0.79 12 0.04 290.00 5433.00 5440 20240605 -21.05 3930 20250116 9.29 4445 -3.37 20250206 3930 9.29 20250116 5440 -21.05 20240605 3930 9.29 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
7 20250218 110834 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 8061400 1871 117.16 4315 4335 4285 5600 3025 4315 4308.61 0.34 0 -116 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 205 14.81 0.79 12 0.04 290.00 5433.00 5440 20240605 -21.05 3930 20250116 9.29 4445 -3.37 20250206 3930 9.29 20250116 5440 -21.05 20240605 3930 9.29 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
8 20250218 100834 57 100.00 KOSDAQ 오락·문화 N N N N N 4335 20 2 0.46 4512335 1046 65.50 4315 4335 4285 5600 3025 4315 4313.90 0.34 0 -103 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 207 14.95 0.80 12 0.02 290.00 5433.00 5440 20240605 -20.31 3930 20250116 10.31 4445 -2.47 20250206 3930 10.31 20250116 5440 -20.31 20240605 3930 10.31 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
9 20250218 090838 57 100.00 KOSDAQ 오락·문화 N N N N N 4315 0 3 0.00 1730315 401 25.11 4315 4315 4315 5600 3025 4315 4315.00 0.34 0 -31 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 206 14.88 0.79 12 0.01 290.00 5433.00 5440 20240605 -20.68 3930 20250116 9.80 4445 -2.92 20250206 3930 9.80 20250116 5440 -20.68 20240605 3930 9.80 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
10 20250217 160834 57 100.00 KOSDAQ 오락·문화 N N N N N 4315 -5 5 -0.12 6844495 1597 79.85 4320 4320 4265 5610 3025 4320 4285.82 0.34 0 -114 4556 4437 4316 4197 4076 4497 4257 24 1290 500 2930 5 1 4769250 206 14.88 0.79 12 0.03 290.00 5433.00 5440 20240605 -20.68 3930 20250116 9.80 4445 -2.92 20250206 3930 9.80 20250116 5440 -20.68 20240605 3930 9.80 20250116 0.00 N 134060 500 23 억 16123 N N 0 N 00 N
11 20250217 150833 57 100.00 KOSDAQ 오락·문화 N N N N N 4305 -15 5 -0.35 6451830 1506 75.30 4320 4320 4265 5610 3025 4320 4284.06 0.34 0 -114 4556 4437 4316 4197 4076 4497 4257 24 1290 500 2930 5 1 4769250 205 14.84 0.79 12 0.03 290.00 5433.00 5440 20240605 -20.86 3930 20250116 9.54 4445 -3.15 20250206 3930 9.54 20250116 5440 -20.86 20240605 3930 9.54 20250116 0.00 N 134060 500 23 억 16123 N N 0 N 00 N
12 20250217 140832 57 100.00 KOSDAQ 오락·문화 N N N N N 4290 -30 5 -0.69 6134205 1432 71.60 4320 4320 4265 5610 3025 4320 4283.64 0.34 0 -114 4556 4437 4316 4197 4076 4497 4257 24 1290 500 2930 5 1 4769250 205 14.79 0.79 12 0.03 290.00 5433.00 5440 20240605 -21.14 3930 20250116 9.16 4445 -3.49 20250206 3930 9.16 20250116 5440 -21.14 20240605 3930 9.16 20250116 0.00 N 134060 500 23 억 16123 N N 0 N 00 N