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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043610/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
20250219,160506,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,25,2,1.20,131540695,62795,119.54,2080,2115,2070,2700,1460,2080,2094.75,0.79,0,15918,2140,2110,2095,2065,2050,2102,2057,291,620,500,1450,5,1,58115438,1223,8.84,0.68,12,0.11,238.00,3088.00,3510,20240220,-40.03,1772,20241209,18.79,2210,-4.75,20250114,1980,6.31,20250203,3510,-40.03,20240220,1772,18.79,20241209,2.22,N,043610,500,290 억,,460375,N,N,0,N,00,N
20250219,150507,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,25,2,1.20,120393755,57485,109.43,2080,2115,2070,2700,1460,2080,2094.35,0.79,0,16593,2140,2110,2095,2065,2050,2102,2057,291,620,500,1450,5,1,58115438,1223,8.84,0.68,12,0.10,238.00,3088.00,3510,20240220,-40.03,1772,20241209,18.79,2210,-4.75,20250114,1980,6.31,20250203,3510,-40.03,20240220,1772,18.79,20241209,2.22,N,043610,500,290 억,,460375,N,N,0,N,00,N
20250219,140504,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,25,2,1.20,86541340,41360,78.73,2080,2115,2070,2700,1460,2080,2092.39,0.79,0,9297,2140,2110,2095,2065,2050,2102,2057,291,620,500,1450,5,1,58115438,1223,8.84,0.68,12,0.07,238.00,3088.00,3510,20240220,-40.03,1772,20241209,18.79,2210,-4.75,20250114,1980,6.31,20250203,3510,-40.03,20240220,1772,18.79,20241209,2.22,N,043610,500,290 억,,460375,N,N,0,N,00,N
20250219,130505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2110,30,2,1.44,83280215,39808,75.78,2080,2115,2070,2700,1460,2080,2092.05,0.79,0,8038,2140,2110,2095,2065,2050,2102,2057,291,620,500,1450,5,1,58115438,1226,8.87,0.68,12,0.07,238.00,3088.00,3510,20240220,-39.89,1772,20241209,19.07,2210,-4.52,20250114,1980,6.57,20250203,3510,-39.89,20240220,1772,19.07,20241209,2.22,N,043610,500,290 억,,460375,N,N,0,N,00,N
20250219,120505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2110,30,2,1.44,72558475,34704,66.06,2080,2115,2070,2700,1460,2080,2090.78,0.79,0,7287,2140,2110,2095,2065,2050,2102,2057,291,620,500,1450,5,1,58115438,1226,8.87,0.68,12,0.06,238.00,3088.00,3510,20240220,-39.89,1772,20241209,19.07,2210,-4.52,20250114,1980,6.57,20250203,3510,-39.89,20240220,1772,19.07,20241209,2.22,N,043610,500,290 억,,460375,N,N,0,N,00,N
20250219,110506,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2080,0,3,0.00,41972850,20140,38.34,2080,2105,2070,2700,1460,2080,2084.05,0.79,0,2459,2140,2110,2095,2065,2050,2102,2057,291,620,500,1450,5,1,58115438,1209,8.74,0.67,12,0.03,238.00,3088.00,3510,20240220,-40.74,1772,20241209,17.38,2210,-5.88,20250114,1980,5.05,20250203,3510,-40.74,20240220,1772,17.38,20241209,2.22,N,043610,500,290 억,,460375,N,N,0,N,00,N
20250219,100505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2085,5,2,0.24,21686915,10387,19.77,2080,2105,2070,2700,1460,2080,2087.89,0.79,0,3270,2140,2110,2095,2065,2050,2102,2057,291,620,500,1450,5,1,58115438,1212,8.76,0.68,12,0.02,238.00,3088.00,3510,20240220,-40.60,1772,20241209,17.66,2210,-5.66,20250114,1980,5.30,20250203,3510,-40.60,20240220,1772,17.66,20241209,2.22,N,043610,500,290 억,,460375,N,N,0,N,00,N
20250219,090507,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2090,10,2,0.48,7233530,3479,6.62,2080,2100,2070,2700,1460,2080,2079.20,0.79,0,2564,2140,2110,2095,2065,2050,2102,2057,291,620,500,1450,5,1,58115438,1215,8.78,0.68,12,0.01,238.00,3088.00,3510,20240220,-40.46,1772,20241209,17.95,2210,-5.43,20250114,1980,5.56,20250203,3510,-40.46,20240220,1772,17.95,20241209,2.22,N,043610,500,290 억,,460375,N,N,0,N,00,N
20250218,160504,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2080,-15,5,-0.72,109907075,52521,136.81,2085,2125,2080,2720,1470,2095,2092.64,0.80,0,-6270,2131,2112,2091,2072,2051,2115,2075,291,625,500,1460,5,1,58115438,1209,8.74,0.67,12,0.09,238.00,3088.00,3510,20240220,-40.74,1772,20241209,17.38,2210,-5.88,20250114,1980,5.05,20250203,3510,-40.74,20240220,1772,17.38,20241209,2.33,N,043610,500,290 억,,466591,N,N,1767,N,00,N
20250218,150505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2090,-5,5,-0.24,99156110,47365,123.38,2085,2125,2080,2720,1470,2095,2093.45,0.80,0,-6270,2131,2112,2091,2072,2051,2115,2075,291,625,500,1460,5,1,58115438,1215,8.78,0.68,12,0.08,238.00,3088.00,3510,20240220,-40.46,1772,20241209,17.95,2210,-5.43,20250114,1980,5.56,20250203,3510,-40.46,20240220,1772,17.95,20241209,2.33,N,043610,500,290 억,,466591,N,N,1767,N,00,N
20250218,140505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,0,3,0.00,86861170,41477,108.04,2085,2125,2080,2720,1470,2095,2094.20,0.80,0,-7744,2131,2112,2091,2072,2051,2115,2075,291,625,500,1460,5,1,58115438,1218,8.80,0.68,12,0.07,238.00,3088.00,3510,20240220,-40.31,1772,20241209,18.23,2210,-5.20,20250114,1980,5.81,20250203,3510,-40.31,20240220,1772,18.23,20241209,2.33,N,043610,500,290 억,,466591,N,N,1767,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 20250219 160506 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2105 25 2 1.20 131540695 62795 119.54 2080 2115 2070 2700 1460 2080 2094.75 0.79 0 15918 2140 2110 2095 2065 2050 2102 2057 291 620 500 1450 5 1 58115438 1223 8.84 0.68 12 0.11 238.00 3088.00 3510 20240220 -40.03 1772 20241209 18.79 2210 -4.75 20250114 1980 6.31 20250203 3510 -40.03 20240220 1772 18.79 20241209 2.22 N 043610 500 290 억 460375 N N 0 N 00 N
3 20250219 150507 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2105 25 2 1.20 120393755 57485 109.43 2080 2115 2070 2700 1460 2080 2094.35 0.79 0 16593 2140 2110 2095 2065 2050 2102 2057 291 620 500 1450 5 1 58115438 1223 8.84 0.68 12 0.10 238.00 3088.00 3510 20240220 -40.03 1772 20241209 18.79 2210 -4.75 20250114 1980 6.31 20250203 3510 -40.03 20240220 1772 18.79 20241209 2.22 N 043610 500 290 억 460375 N N 0 N 00 N
4 20250219 140504 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2105 25 2 1.20 86541340 41360 78.73 2080 2115 2070 2700 1460 2080 2092.39 0.79 0 9297 2140 2110 2095 2065 2050 2102 2057 291 620 500 1450 5 1 58115438 1223 8.84 0.68 12 0.07 238.00 3088.00 3510 20240220 -40.03 1772 20241209 18.79 2210 -4.75 20250114 1980 6.31 20250203 3510 -40.03 20240220 1772 18.79 20241209 2.22 N 043610 500 290 억 460375 N N 0 N 00 N
5 20250219 130505 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2110 30 2 1.44 83280215 39808 75.78 2080 2115 2070 2700 1460 2080 2092.05 0.79 0 8038 2140 2110 2095 2065 2050 2102 2057 291 620 500 1450 5 1 58115438 1226 8.87 0.68 12 0.07 238.00 3088.00 3510 20240220 -39.89 1772 20241209 19.07 2210 -4.52 20250114 1980 6.57 20250203 3510 -39.89 20240220 1772 19.07 20241209 2.22 N 043610 500 290 억 460375 N N 0 N 00 N
6 20250219 120505 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2110 30 2 1.44 72558475 34704 66.06 2080 2115 2070 2700 1460 2080 2090.78 0.79 0 7287 2140 2110 2095 2065 2050 2102 2057 291 620 500 1450 5 1 58115438 1226 8.87 0.68 12 0.06 238.00 3088.00 3510 20240220 -39.89 1772 20241209 19.07 2210 -4.52 20250114 1980 6.57 20250203 3510 -39.89 20240220 1772 19.07 20241209 2.22 N 043610 500 290 억 460375 N N 0 N 00 N
7 20250219 110506 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2080 0 3 0.00 41972850 20140 38.34 2080 2105 2070 2700 1460 2080 2084.05 0.79 0 2459 2140 2110 2095 2065 2050 2102 2057 291 620 500 1450 5 1 58115438 1209 8.74 0.67 12 0.03 238.00 3088.00 3510 20240220 -40.74 1772 20241209 17.38 2210 -5.88 20250114 1980 5.05 20250203 3510 -40.74 20240220 1772 17.38 20241209 2.22 N 043610 500 290 억 460375 N N 0 N 00 N
8 20250219 100505 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2085 5 2 0.24 21686915 10387 19.77 2080 2105 2070 2700 1460 2080 2087.89 0.79 0 3270 2140 2110 2095 2065 2050 2102 2057 291 620 500 1450 5 1 58115438 1212 8.76 0.68 12 0.02 238.00 3088.00 3510 20240220 -40.60 1772 20241209 17.66 2210 -5.66 20250114 1980 5.30 20250203 3510 -40.60 20240220 1772 17.66 20241209 2.22 N 043610 500 290 억 460375 N N 0 N 00 N
9 20250219 090507 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2090 10 2 0.48 7233530 3479 6.62 2080 2100 2070 2700 1460 2080 2079.20 0.79 0 2564 2140 2110 2095 2065 2050 2102 2057 291 620 500 1450 5 1 58115438 1215 8.78 0.68 12 0.01 238.00 3088.00 3510 20240220 -40.46 1772 20241209 17.95 2210 -5.43 20250114 1980 5.56 20250203 3510 -40.46 20240220 1772 17.95 20241209 2.22 N 043610 500 290 억 460375 N N 0 N 00 N
10 20250218 160504 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2080 -15 5 -0.72 109907075 52521 136.81 2085 2125 2080 2720 1470 2095 2092.64 0.80 0 -6270 2131 2112 2091 2072 2051 2115 2075 291 625 500 1460 5 1 58115438 1209 8.74 0.67 12 0.09 238.00 3088.00 3510 20240220 -40.74 1772 20241209 17.38 2210 -5.88 20250114 1980 5.05 20250203 3510 -40.74 20240220 1772 17.38 20241209 2.33 N 043610 500 290 억 466591 N N 1767 N 00 N
11 20250218 150505 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2090 -5 5 -0.24 99156110 47365 123.38 2085 2125 2080 2720 1470 2095 2093.45 0.80 0 -6270 2131 2112 2091 2072 2051 2115 2075 291 625 500 1460 5 1 58115438 1215 8.78 0.68 12 0.08 238.00 3088.00 3510 20240220 -40.46 1772 20241209 17.95 2210 -5.43 20250114 1980 5.56 20250203 3510 -40.46 20240220 1772 17.95 20241209 2.33 N 043610 500 290 억 466591 N N 1767 N 00 N
12 20250218 140505 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2095 0 3 0.00 86861170 41477 108.04 2085 2125 2080 2720 1470 2095 2094.20 0.80 0 -7744 2131 2112 2091 2072 2051 2115 2075 291 625 500 1460 5 1 58115438 1218 8.80 0.68 12 0.07 238.00 3088.00 3510 20240220 -40.31 1772 20241209 18.23 2210 -5.20 20250114 1980 5.81 20250203 3510 -40.31 20240220 1772 18.23 20241209 2.33 N 043610 500 290 억 466591 N N 1767 N 00 N