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
047820/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
20250219,160517,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240206,0.00,5400,20240206,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250219,150519,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240206,0.00,5400,20240206,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250219,140516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240206,0.00,5400,20240206,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250219,130517,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240206,0.00,5400,20240206,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250219,120516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240206,0.00,5400,20240206,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250219,110518,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240206,0.00,5400,20240206,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250219,100517,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240206,0.00,5400,20240206,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250219,090519,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240206,0.00,5400,20240206,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250218,160516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240205,0.00,5400,20240205,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250218,150516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240205,0.00,5400,20240205,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250218,140517,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240205,0.00,5400,20240205,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240219,5400,0.00,20240219,0.43,N,047820,5000,1222 억,,0,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 20250219 160517 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240206 0.00 5400 20240206 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
3 20250219 150519 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240206 0.00 5400 20240206 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
4 20250219 140516 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240206 0.00 5400 20240206 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
5 20250219 130517 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240206 0.00 5400 20240206 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
6 20250219 120516 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240206 0.00 5400 20240206 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
7 20250219 110518 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240206 0.00 5400 20240206 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
8 20250219 100517 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240206 0.00 5400 20240206 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
9 20250219 090519 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240206 0.00 5400 20240206 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
10 20250218 160516 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240205 0.00 5400 20240205 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
11 20250218 150516 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240205 0.00 5400 20240205 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
12 20250218 140517 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240205 0.00 5400 20240205 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240219 5400 0.00 20240219 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N