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
052220/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
20250219,160531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3600,90,2,2.56,1151405805,325912,103.09,3575,3600,3460,4560,2460,3510,3532.73,1.80,0,47362,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,828,40.00,1.42,12,1.42,90.00,2544.00,5340,20241210,-32.58,2240,20241115,60.71,4970,-27.57,20250115,3315,8.60,20250102,5340,-32.58,20241210,2240,60.71,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
20250219,150532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,65,2,1.85,991965910,281380,89.01,3575,3580,3460,4560,2460,3510,3525.36,1.80,0,41815,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,822,39.72,1.41,12,1.22,90.00,2544.00,5340,20241210,-33.05,2240,20241115,59.60,4970,-28.07,20250115,3315,7.84,20250102,5340,-33.05,20241210,2240,59.60,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
20250219,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,40,2,1.14,724871800,206315,65.26,3575,3580,3460,4560,2460,3510,3513.42,1.80,0,10164,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,817,39.44,1.40,12,0.90,90.00,2544.00,5340,20241210,-33.52,2240,20241115,58.48,4970,-28.57,20250115,3315,7.09,20250102,5340,-33.52,20241210,2240,58.48,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
20250219,130531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3520,10,2,0.28,603873140,172104,54.44,3575,3580,3460,4560,2460,3510,3508.77,1.80,0,1093,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,810,39.11,1.38,12,0.75,90.00,2544.00,5340,20241210,-34.08,2240,20241115,57.14,4970,-29.18,20250115,3315,6.18,20250102,5340,-34.08,20241210,2240,57.14,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
20250219,120530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3525,15,2,0.43,557591430,158929,50.27,3575,3580,3460,4560,2460,3510,3508.43,1.80,0,-3791,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,811,39.17,1.39,12,0.69,90.00,2544.00,5340,20241210,-33.99,2240,20241115,57.37,4970,-29.07,20250115,3315,6.33,20250102,5340,-33.99,20241210,2240,57.37,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
20250219,110531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3495,-15,5,-0.43,436323455,124442,39.36,3575,3580,3460,4560,2460,3510,3506.24,1.80,0,-6780,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,804,38.83,1.37,12,0.54,90.00,2544.00,5340,20241210,-34.55,2240,20241115,56.03,4970,-29.68,20250115,3315,5.43,20250102,5340,-34.55,20241210,2240,56.03,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
20250219,100530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,-20,5,-0.57,306216795,87233,27.59,3575,3580,3460,4560,2460,3510,3510.33,1.80,0,-10073,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,803,38.78,1.37,12,0.38,90.00,2544.00,5340,20241210,-34.64,2240,20241115,55.80,4970,-29.78,20250115,3315,5.28,20250102,5340,-34.64,20241210,2240,55.80,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
20250219,090532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,5,2,0.14,82662275,23327,7.38,3575,3580,3495,4560,2460,3510,3543.63,1.80,0,-8034,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,808,39.06,1.38,12,0.10,90.00,2544.00,5340,20241210,-34.18,2240,20241115,56.92,4970,-29.28,20250115,3315,6.03,20250102,5340,-34.18,20241210,2240,56.92,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
20250218,160530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3510,45,2,1.30,1088140790,311056,193.10,3450,3535,3450,4500,2430,3465,3498.18,1.75,0,12569,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,807,39.00,1.38,12,1.35,90.00,2544.00,5340,20241210,-34.27,2240,20241115,56.70,4970,-29.38,20250115,3315,5.88,20250102,5340,-34.27,20241210,2240,56.70,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
20250218,150530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,50,2,1.44,1016691175,290716,180.47,3450,3535,3450,4500,2430,3465,3497.20,1.75,0,4287,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,808,39.06,1.38,12,1.26,90.00,2544.00,5340,20241210,-34.18,2240,20241115,56.92,4970,-29.28,20250115,3315,6.03,20250102,5340,-34.18,20241210,2240,56.92,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
20250218,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3510,45,2,1.30,682280955,195546,121.39,3450,3520,3450,4500,2430,3465,3489.11,1.75,0,9831,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,807,39.00,1.38,12,0.85,90.00,2544.00,5340,20241210,-34.27,2240,20241115,56.70,4970,-29.38,20250115,3315,5.88,20250102,5340,-34.27,20241210,2240,56.70,20241115,4.29,N,052220,500,115 억,,401879,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 160531 57 100.00 KOSDAQ 오락·문화 N N N N N 3600 90 2 2.56 1151405805 325912 103.09 3575 3600 3460 4560 2460 3510 3532.73 1.80 0 47362 3583 3546 3498 3461 3413 3565 3480 115 1050 500 2100 5 1 23000000 828 40.00 1.42 12 1.42 90.00 2544.00 5340 20241210 -32.58 2240 20241115 60.71 4970 -27.57 20250115 3315 8.60 20250102 5340 -32.58 20241210 2240 60.71 20241115 4.34 N 052220 500 115 억 413536 N N 0 N 00 N
3 20250219 150532 57 100.00 KOSDAQ 오락·문화 N N N N N 3575 65 2 1.85 991965910 281380 89.01 3575 3580 3460 4560 2460 3510 3525.36 1.80 0 41815 3583 3546 3498 3461 3413 3565 3480 115 1050 500 2100 5 1 23000000 822 39.72 1.41 12 1.22 90.00 2544.00 5340 20241210 -33.05 2240 20241115 59.60 4970 -28.07 20250115 3315 7.84 20250102 5340 -33.05 20241210 2240 59.60 20241115 4.34 N 052220 500 115 억 413536 N N 0 N 00 N
4 20250219 140530 57 100.00 KOSDAQ 오락·문화 N N N N N 3550 40 2 1.14 724871800 206315 65.26 3575 3580 3460 4560 2460 3510 3513.42 1.80 0 10164 3583 3546 3498 3461 3413 3565 3480 115 1050 500 2100 5 1 23000000 817 39.44 1.40 12 0.90 90.00 2544.00 5340 20241210 -33.52 2240 20241115 58.48 4970 -28.57 20250115 3315 7.09 20250102 5340 -33.52 20241210 2240 58.48 20241115 4.34 N 052220 500 115 억 413536 N N 0 N 00 N
5 20250219 130531 57 100.00 KOSDAQ 오락·문화 N N N N N 3520 10 2 0.28 603873140 172104 54.44 3575 3580 3460 4560 2460 3510 3508.77 1.80 0 1093 3583 3546 3498 3461 3413 3565 3480 115 1050 500 2100 5 1 23000000 810 39.11 1.38 12 0.75 90.00 2544.00 5340 20241210 -34.08 2240 20241115 57.14 4970 -29.18 20250115 3315 6.18 20250102 5340 -34.08 20241210 2240 57.14 20241115 4.34 N 052220 500 115 억 413536 N N 0 N 00 N
6 20250219 120530 57 100.00 KOSDAQ 오락·문화 N N N N N 3525 15 2 0.43 557591430 158929 50.27 3575 3580 3460 4560 2460 3510 3508.43 1.80 0 -3791 3583 3546 3498 3461 3413 3565 3480 115 1050 500 2100 5 1 23000000 811 39.17 1.39 12 0.69 90.00 2544.00 5340 20241210 -33.99 2240 20241115 57.37 4970 -29.07 20250115 3315 6.33 20250102 5340 -33.99 20241210 2240 57.37 20241115 4.34 N 052220 500 115 억 413536 N N 0 N 00 N
7 20250219 110531 57 100.00 KOSDAQ 오락·문화 N N N N N 3495 -15 5 -0.43 436323455 124442 39.36 3575 3580 3460 4560 2460 3510 3506.24 1.80 0 -6780 3583 3546 3498 3461 3413 3565 3480 115 1050 500 2100 5 1 23000000 804 38.83 1.37 12 0.54 90.00 2544.00 5340 20241210 -34.55 2240 20241115 56.03 4970 -29.68 20250115 3315 5.43 20250102 5340 -34.55 20241210 2240 56.03 20241115 4.34 N 052220 500 115 억 413536 N N 0 N 00 N
8 20250219 100530 57 100.00 KOSDAQ 오락·문화 N N N N N 3490 -20 5 -0.57 306216795 87233 27.59 3575 3580 3460 4560 2460 3510 3510.33 1.80 0 -10073 3583 3546 3498 3461 3413 3565 3480 115 1050 500 2100 5 1 23000000 803 38.78 1.37 12 0.38 90.00 2544.00 5340 20241210 -34.64 2240 20241115 55.80 4970 -29.78 20250115 3315 5.28 20250102 5340 -34.64 20241210 2240 55.80 20241115 4.34 N 052220 500 115 억 413536 N N 0 N 00 N
9 20250219 090532 57 100.00 KOSDAQ 오락·문화 N N N N N 3515 5 2 0.14 82662275 23327 7.38 3575 3580 3495 4560 2460 3510 3543.63 1.80 0 -8034 3583 3546 3498 3461 3413 3565 3480 115 1050 500 2100 5 1 23000000 808 39.06 1.38 12 0.10 90.00 2544.00 5340 20241210 -34.18 2240 20241115 56.92 4970 -29.28 20250115 3315 6.03 20250102 5340 -34.18 20241210 2240 56.92 20241115 4.34 N 052220 500 115 억 413536 N N 0 N 00 N
10 20250218 160530 57 100.00 KOSDAQ 오락·문화 N N N N N 3510 45 2 1.30 1088140790 311056 193.10 3450 3535 3450 4500 2430 3465 3498.18 1.75 0 12569 3528 3496 3453 3421 3378 3512 3437 115 1035 500 2070 5 1 23000000 807 39.00 1.38 12 1.35 90.00 2544.00 5340 20241210 -34.27 2240 20241115 56.70 4970 -29.38 20250115 3315 5.88 20250102 5340 -34.27 20241210 2240 56.70 20241115 4.29 N 052220 500 115 억 401879 N N 0 N 00 N
11 20250218 150530 57 100.00 KOSDAQ 오락·문화 N N N N N 3515 50 2 1.44 1016691175 290716 180.47 3450 3535 3450 4500 2430 3465 3497.20 1.75 0 4287 3528 3496 3453 3421 3378 3512 3437 115 1035 500 2070 5 1 23000000 808 39.06 1.38 12 1.26 90.00 2544.00 5340 20241210 -34.18 2240 20241115 56.92 4970 -29.28 20250115 3315 6.03 20250102 5340 -34.18 20241210 2240 56.92 20241115 4.29 N 052220 500 115 억 401879 N N 0 N 00 N
12 20250218 140530 57 100.00 KOSDAQ 오락·문화 N N N N N 3510 45 2 1.30 682280955 195546 121.39 3450 3520 3450 4500 2430 3465 3489.11 1.75 0 9831 3528 3496 3453 3421 3378 3512 3437 115 1035 500 2070 5 1 23000000 807 39.00 1.38 12 0.85 90.00 2544.00 5340 20241210 -34.27 2240 20241115 56.70 4970 -29.38 20250115 3315 5.88 20250102 5340 -34.27 20241210 2240 56.70 20241115 4.29 N 052220 500 115 억 401879 N N 0 N 00 N