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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078860/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
20250221,160651,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2190,207,2,10.44,8162070827,3926628,54.39,2240,2370,1874,2575,1389,1983,2078.39,0.10,2052,123034,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,5,1,52655270,1153,-2.43,0.68,12,7.46,-901.00,3201.00,2370,20250221,-7.59,589,20240304,271.82,2370,-7.59,20250221,1440,52.08,20250120,10350,-78.84,20240729,1824,20.07,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N
20250221,150654,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2175,192,2,9.68,7752404937,3739316,51.79,2240,2370,1874,2575,1389,1983,2073.21,0.10,2052,104405,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,5,1,52655270,1145,-2.41,0.68,12,7.10,-901.00,3201.00,2370,20250221,-8.23,589,20240304,269.27,2370,-8.23,20250221,1440,51.04,20250120,10350,-78.99,20240729,1824,19.24,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N
20250221,140653,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2090,107,2,5.40,7214946137,3486700,48.29,2240,2370,1874,2575,1389,1983,2069.28,0.10,2052,42957,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,5,1,52655270,1100,-2.32,0.65,12,6.62,-901.00,3201.00,2370,20250221,-11.81,589,20240304,254.84,2370,-11.81,20250221,1440,45.14,20250120,10350,-79.81,20240729,1824,14.58,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N
20250221,130652,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1983,0,3,0.00,6351295138,3070827,42.53,2240,2370,1874,2575,1389,1983,2068.27,0.10,2052,-194,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,1,1,52655270,1044,-2.20,0.62,12,5.83,-901.00,3201.00,2370,20250221,-16.33,589,20240304,236.67,2370,-16.33,20250221,1440,37.71,20250120,10350,-80.84,20240729,1824,8.72,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N
20250221,120653,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1987,4,2,0.20,6122192921,2954227,40.92,2240,2370,1874,2575,1389,1983,2072.35,0.10,2052,4922,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,1,1,52655270,1046,-2.21,0.62,12,5.61,-901.00,3201.00,2370,20250221,-16.16,589,20240304,237.35,2370,-16.16,20250221,1440,37.99,20250120,10350,-80.80,20240729,1824,8.94,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N
20250221,110650,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1973,-10,5,-0.50,5496312840,2641633,36.59,2240,2370,1874,2575,1389,1983,2080.65,0.10,2052,-7851,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,1,1,52655270,1039,-2.19,0.62,12,5.02,-901.00,3201.00,2370,20250221,-16.75,589,20240304,234.97,2370,-16.75,20250221,1440,37.01,20250120,10350,-80.94,20240729,1824,8.17,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N
20250221,100651,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1957,-26,5,-1.31,5077509471,2429695,33.65,2240,2370,1874,2575,1389,1983,2089.77,0.10,2052,-1749,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,1,1,52655270,1030,-2.17,0.61,12,4.61,-901.00,3201.00,2370,20250221,-17.43,589,20240304,232.26,2370,-17.43,20250221,1440,35.90,20250120,10350,-81.09,20240729,1824,7.29,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N
20250221,090652,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2225,242,2,12.20,1650196890,740536,10.26,2240,2335,2130,2575,1389,1983,2228.38,0.10,2052,11801,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,5,1,52655270,1172,-2.47,0.70,12,1.41,-901.00,3201.00,2335,20250221,-4.71,589,20240304,277.76,2335,-4.71,20250221,1440,54.51,20250120,10350,-78.50,20240729,1824,21.98,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N
20250220,160648,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1983,457,1,29.95,14050998773,7219614,0.00,1983,1983,1824,1983,1069,1526,1946.23,0.15,62568,-29071,1526,1526,1526,1526,1526,1526,1526,53,457,100,1090,1,1,52655270,1044,-2.20,0.62,12,13.71,-901.00,3201.00,2070,20240729,-4.20,589,20240304,236.67,1983,0.00,20250220,1440,37.71,20250120,10350,-80.84,20240729,1824,8.72,20250220,0.01,N,078860,100,52 억,,78210,N,N,0,N,00,N
20250220,150650,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1983,457,1,29.95,14050082627,7219152,0.00,1983,1983,1824,1983,1069,1526,1946.22,0.15,62568,-29071,1526,1526,1526,1526,1526,1526,1526,53,457,100,1090,1,1,52655270,1044,-2.20,0.62,12,13.71,-901.00,3201.00,2070,20240729,-4.20,589,20240304,236.67,1983,0.00,20250220,1440,37.71,20250120,10350,-80.84,20240729,1824,8.72,20250220,0.01,N,078860,100,52 억,,78210,N,N,0,N,00,N
20250220,140650,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1983,457,1,29.95,14044397366,7216285,0.00,1983,1983,1824,1983,1069,1526,1946.21,0.15,62568,-29071,1526,1526,1526,1526,1526,1526,1526,53,457,100,1090,1,1,52655270,1044,-2.20,0.62,12,13.70,-901.00,3201.00,2070,20240729,-4.20,589,20240304,236.67,1983,0.00,20250220,1440,37.71,20250120,10350,-80.84,20240729,1824,8.72,20250220,0.01,N,078860,100,52 억,,78210,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 20250221 160651 54 100.00 KOSDAQ 오락·문화 N N N N N 2190 207 2 10.44 8162070827 3926628 54.39 2240 2370 1874 2575 1389 1983 2078.39 0.10 2052 123034 2089 2036 1930 1877 1771 2062 1903 53 592 100 1420 5 1 52655270 1153 -2.43 0.68 12 7.46 -901.00 3201.00 2370 20250221 -7.59 589 20240304 271.82 2370 -7.59 20250221 1440 52.08 20250120 10350 -78.84 20240729 1824 20.07 20250220 0.00 N 078860 100 52 억 51047 N N 0 N 01 N
3 20250221 150654 54 100.00 KOSDAQ 오락·문화 N N N N N 2175 192 2 9.68 7752404937 3739316 51.79 2240 2370 1874 2575 1389 1983 2073.21 0.10 2052 104405 2089 2036 1930 1877 1771 2062 1903 53 592 100 1420 5 1 52655270 1145 -2.41 0.68 12 7.10 -901.00 3201.00 2370 20250221 -8.23 589 20240304 269.27 2370 -8.23 20250221 1440 51.04 20250120 10350 -78.99 20240729 1824 19.24 20250220 0.00 N 078860 100 52 억 51047 N N 0 N 01 N
4 20250221 140653 54 100.00 KOSDAQ 오락·문화 N N N N N 2090 107 2 5.40 7214946137 3486700 48.29 2240 2370 1874 2575 1389 1983 2069.28 0.10 2052 42957 2089 2036 1930 1877 1771 2062 1903 53 592 100 1420 5 1 52655270 1100 -2.32 0.65 12 6.62 -901.00 3201.00 2370 20250221 -11.81 589 20240304 254.84 2370 -11.81 20250221 1440 45.14 20250120 10350 -79.81 20240729 1824 14.58 20250220 0.00 N 078860 100 52 억 51047 N N 0 N 01 N
5 20250221 130652 54 100.00 KOSDAQ 오락·문화 N N N N N 1983 0 3 0.00 6351295138 3070827 42.53 2240 2370 1874 2575 1389 1983 2068.27 0.10 2052 -194 2089 2036 1930 1877 1771 2062 1903 53 592 100 1420 1 1 52655270 1044 -2.20 0.62 12 5.83 -901.00 3201.00 2370 20250221 -16.33 589 20240304 236.67 2370 -16.33 20250221 1440 37.71 20250120 10350 -80.84 20240729 1824 8.72 20250220 0.00 N 078860 100 52 억 51047 N N 0 N 01 N
6 20250221 120653 54 100.00 KOSDAQ 오락·문화 N N N N N 1987 4 2 0.20 6122192921 2954227 40.92 2240 2370 1874 2575 1389 1983 2072.35 0.10 2052 4922 2089 2036 1930 1877 1771 2062 1903 53 592 100 1420 1 1 52655270 1046 -2.21 0.62 12 5.61 -901.00 3201.00 2370 20250221 -16.16 589 20240304 237.35 2370 -16.16 20250221 1440 37.99 20250120 10350 -80.80 20240729 1824 8.94 20250220 0.00 N 078860 100 52 억 51047 N N 0 N 01 N
7 20250221 110650 54 100.00 KOSDAQ 오락·문화 N N N N N 1973 -10 5 -0.50 5496312840 2641633 36.59 2240 2370 1874 2575 1389 1983 2080.65 0.10 2052 -7851 2089 2036 1930 1877 1771 2062 1903 53 592 100 1420 1 1 52655270 1039 -2.19 0.62 12 5.02 -901.00 3201.00 2370 20250221 -16.75 589 20240304 234.97 2370 -16.75 20250221 1440 37.01 20250120 10350 -80.94 20240729 1824 8.17 20250220 0.00 N 078860 100 52 억 51047 N N 0 N 01 N
8 20250221 100651 54 100.00 KOSDAQ 오락·문화 N N N N N 1957 -26 5 -1.31 5077509471 2429695 33.65 2240 2370 1874 2575 1389 1983 2089.77 0.10 2052 -1749 2089 2036 1930 1877 1771 2062 1903 53 592 100 1420 1 1 52655270 1030 -2.17 0.61 12 4.61 -901.00 3201.00 2370 20250221 -17.43 589 20240304 232.26 2370 -17.43 20250221 1440 35.90 20250120 10350 -81.09 20240729 1824 7.29 20250220 0.00 N 078860 100 52 억 51047 N N 0 N 01 N
9 20250221 090652 54 100.00 KOSDAQ 오락·문화 N N N N N 2225 242 2 12.20 1650196890 740536 10.26 2240 2335 2130 2575 1389 1983 2228.38 0.10 2052 11801 2089 2036 1930 1877 1771 2062 1903 53 592 100 1420 5 1 52655270 1172 -2.47 0.70 12 1.41 -901.00 3201.00 2335 20250221 -4.71 589 20240304 277.76 2335 -4.71 20250221 1440 54.51 20250120 10350 -78.50 20240729 1824 21.98 20250220 0.00 N 078860 100 52 억 51047 N N 0 N 01 N
10 20250220 160648 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1983 457 1 29.95 14050998773 7219614 0.00 1983 1983 1824 1983 1069 1526 1946.23 0.15 62568 -29071 1526 1526 1526 1526 1526 1526 1526 53 457 100 1090 1 1 52655270 1044 -2.20 0.62 12 13.71 -901.00 3201.00 2070 20240729 -4.20 589 20240304 236.67 1983 0.00 20250220 1440 37.71 20250120 10350 -80.84 20240729 1824 8.72 20250220 0.01 N 078860 100 52 억 78210 N N 0 N 00 N
11 20250220 150650 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1983 457 1 29.95 14050082627 7219152 0.00 1983 1983 1824 1983 1069 1526 1946.22 0.15 62568 -29071 1526 1526 1526 1526 1526 1526 1526 53 457 100 1090 1 1 52655270 1044 -2.20 0.62 12 13.71 -901.00 3201.00 2070 20240729 -4.20 589 20240304 236.67 1983 0.00 20250220 1440 37.71 20250120 10350 -80.84 20240729 1824 8.72 20250220 0.01 N 078860 100 52 억 78210 N N 0 N 00 N
12 20250220 140650 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1983 457 1 29.95 14044397366 7216285 0.00 1983 1983 1824 1983 1069 1526 1946.21 0.15 62568 -29071 1526 1526 1526 1526 1526 1526 1526 53 457 100 1090 1 1 52655270 1044 -2.20 0.62 12 13.70 -901.00 3201.00 2070 20240729 -4.20 589 20240304 236.67 1983 0.00 20250220 1440 37.71 20250120 10350 -80.84 20240729 1824 8.72 20250220 0.01 N 078860 100 52 억 78210 N N 0 N 00 N