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
054780/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
20250219,160545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4030,-30,5,-0.74,260084840,64659,75.00,4060,4095,3990,5270,2845,4060,4022.41,6.63,0,-486,4220,4140,4080,4000,3940,4110,3970,98,1210,500,2920,5,1,19547793,788,-14.60,1.34,12,0.33,-276.00,3004.00,7750,20240510,-48.00,3875,20241115,4.00,5050,-20.20,20250102,3990,1.00,20250219,7750,-48.00,20240510,3875,4.00,20241115,2.27,N,054780,500,97 억,,1296768,N,N,0,N,00,N
20250219,150547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4055,-5,5,-0.12,242845705,60386,70.05,4060,4095,3990,5270,2845,4060,4021.56,6.63,0,-517,4220,4140,4080,4000,3940,4110,3970,98,1210,500,2920,5,1,19547793,793,-14.69,1.35,12,0.31,-276.00,3004.00,7750,20240510,-47.68,3875,20241115,4.65,5050,-19.70,20250102,3990,1.63,20250219,7750,-47.68,20240510,3875,4.65,20241115,2.27,N,054780,500,97 억,,1296768,N,N,0,N,00,N
20250219,140544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4035,-25,5,-0.62,220745100,54934,63.72,4060,4095,3990,5270,2845,4060,4018.37,6.63,0,-383,4220,4140,4080,4000,3940,4110,3970,98,1210,500,2920,5,1,19547793,789,-14.62,1.34,12,0.28,-276.00,3004.00,7750,20240510,-47.94,3875,20241115,4.13,5050,-20.10,20250102,3990,1.13,20250219,7750,-47.94,20240510,3875,4.13,20241115,2.27,N,054780,500,97 억,,1296768,N,N,0,N,00,N
20250219,130545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4030,-30,5,-0.74,216640990,53916,62.54,4060,4095,3990,5270,2845,4060,4018.12,6.63,0,-516,4220,4140,4080,4000,3940,4110,3970,98,1210,500,2920,5,1,19547793,788,-14.60,1.34,12,0.28,-276.00,3004.00,7750,20240510,-48.00,3875,20241115,4.00,5050,-20.20,20250102,3990,1.00,20250219,7750,-48.00,20240510,3875,4.00,20241115,2.27,N,054780,500,97 억,,1296768,N,N,0,N,00,N
20250219,120545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4020,-40,5,-0.99,181922645,45276,52.52,4060,4095,3990,5270,2845,4060,4018.08,6.63,0,-1293,4220,4140,4080,4000,3940,4110,3970,98,1210,500,2920,5,1,19547793,786,-14.57,1.34,12,0.23,-276.00,3004.00,7750,20240510,-48.13,3875,20241115,3.74,5050,-20.40,20250102,3990,0.75,20250219,7750,-48.13,20240510,3875,3.74,20241115,2.27,N,054780,500,97 억,,1296768,N,N,0,N,00,N
20250219,110545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4040,-20,5,-0.49,155288155,38644,44.83,4060,4095,3990,5270,2845,4060,4018.43,6.63,0,-3764,4220,4140,4080,4000,3940,4110,3970,98,1210,500,2920,5,1,19547793,790,-14.64,1.34,12,0.20,-276.00,3004.00,7750,20240510,-47.87,3875,20241115,4.26,5050,-20.00,20250102,3990,1.25,20250219,7750,-47.87,20240510,3875,4.26,20241115,2.27,N,054780,500,97 억,,1296768,N,N,0,N,00,N
20250219,100545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3990,-70,5,-1.72,84801825,21059,24.43,4060,4095,3990,5270,2845,4060,4026.87,6.63,0,-5179,4220,4140,4080,4000,3940,4110,3970,98,1210,500,2920,5,1,19547793,780,-14.46,1.33,12,0.11,-276.00,3004.00,7750,20240510,-48.52,3875,20241115,2.97,5050,-20.99,20250102,3990,0.00,20250219,7750,-48.52,20240510,3875,2.97,20241115,2.27,N,054780,500,97 억,,1296768,N,N,0,N,00,N
20250219,090546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4085,25,2,0.62,1251080,308,0.36,4060,4095,4060,5270,2845,4060,4061.95,6.63,0,-269,4220,4140,4080,4000,3940,4110,3970,98,1210,500,2920,5,1,19547793,799,-14.80,1.36,12,0.00,-276.00,3004.00,7750,20240510,-47.29,3875,20241115,5.42,5050,-19.11,20250102,4015,1.74,20250203,7750,-47.29,20240510,3875,5.42,20241115,2.27,N,054780,500,97 억,,1296768,N,N,0,N,00,N
20250218,160544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4060,-60,5,-1.46,350195740,86163,27.19,4150,4160,4020,5350,2885,4120,4064.36,6.68,0,-8422,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,794,-14.71,1.35,12,0.44,-276.00,3004.00,7750,20240510,-47.61,3875,20241115,4.77,5050,-19.60,20250102,4015,1.12,20250203,7750,-47.61,20240510,3875,4.77,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250218,150544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4030,-90,5,-2.18,316313430,77787,24.54,4150,4160,4020,5350,2885,4120,4066.40,6.68,0,-8040,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,788,-14.60,1.34,12,0.40,-276.00,3004.00,7750,20240510,-48.00,3875,20241115,4.00,5050,-20.20,20250102,4015,0.37,20250203,7750,-48.00,20240510,3875,4.00,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250218,140544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4060,-60,5,-1.46,240779185,59047,18.63,4150,4160,4030,5350,2885,4120,4077.75,6.68,0,-5394,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,794,-14.71,1.35,12,0.30,-276.00,3004.00,7750,20240510,-47.61,3875,20241115,4.77,5050,-19.60,20250102,4015,1.12,20250203,7750,-47.61,20240510,3875,4.77,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,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 160545 57 100.00 KOSDAQ 오락·문화 N N N N N 4030 -30 5 -0.74 260084840 64659 75.00 4060 4095 3990 5270 2845 4060 4022.41 6.63 0 -486 4220 4140 4080 4000 3940 4110 3970 98 1210 500 2920 5 1 19547793 788 -14.60 1.34 12 0.33 -276.00 3004.00 7750 20240510 -48.00 3875 20241115 4.00 5050 -20.20 20250102 3990 1.00 20250219 7750 -48.00 20240510 3875 4.00 20241115 2.27 N 054780 500 97 억 1296768 N N 0 N 00 N
3 20250219 150547 57 100.00 KOSDAQ 오락·문화 N N N N N 4055 -5 5 -0.12 242845705 60386 70.05 4060 4095 3990 5270 2845 4060 4021.56 6.63 0 -517 4220 4140 4080 4000 3940 4110 3970 98 1210 500 2920 5 1 19547793 793 -14.69 1.35 12 0.31 -276.00 3004.00 7750 20240510 -47.68 3875 20241115 4.65 5050 -19.70 20250102 3990 1.63 20250219 7750 -47.68 20240510 3875 4.65 20241115 2.27 N 054780 500 97 억 1296768 N N 0 N 00 N
4 20250219 140544 57 100.00 KOSDAQ 오락·문화 N N N N N 4035 -25 5 -0.62 220745100 54934 63.72 4060 4095 3990 5270 2845 4060 4018.37 6.63 0 -383 4220 4140 4080 4000 3940 4110 3970 98 1210 500 2920 5 1 19547793 789 -14.62 1.34 12 0.28 -276.00 3004.00 7750 20240510 -47.94 3875 20241115 4.13 5050 -20.10 20250102 3990 1.13 20250219 7750 -47.94 20240510 3875 4.13 20241115 2.27 N 054780 500 97 억 1296768 N N 0 N 00 N
5 20250219 130545 57 100.00 KOSDAQ 오락·문화 N N N N N 4030 -30 5 -0.74 216640990 53916 62.54 4060 4095 3990 5270 2845 4060 4018.12 6.63 0 -516 4220 4140 4080 4000 3940 4110 3970 98 1210 500 2920 5 1 19547793 788 -14.60 1.34 12 0.28 -276.00 3004.00 7750 20240510 -48.00 3875 20241115 4.00 5050 -20.20 20250102 3990 1.00 20250219 7750 -48.00 20240510 3875 4.00 20241115 2.27 N 054780 500 97 억 1296768 N N 0 N 00 N
6 20250219 120545 57 100.00 KOSDAQ 오락·문화 N N N N N 4020 -40 5 -0.99 181922645 45276 52.52 4060 4095 3990 5270 2845 4060 4018.08 6.63 0 -1293 4220 4140 4080 4000 3940 4110 3970 98 1210 500 2920 5 1 19547793 786 -14.57 1.34 12 0.23 -276.00 3004.00 7750 20240510 -48.13 3875 20241115 3.74 5050 -20.40 20250102 3990 0.75 20250219 7750 -48.13 20240510 3875 3.74 20241115 2.27 N 054780 500 97 억 1296768 N N 0 N 00 N
7 20250219 110545 57 100.00 KOSDAQ 오락·문화 N N N N N 4040 -20 5 -0.49 155288155 38644 44.83 4060 4095 3990 5270 2845 4060 4018.43 6.63 0 -3764 4220 4140 4080 4000 3940 4110 3970 98 1210 500 2920 5 1 19547793 790 -14.64 1.34 12 0.20 -276.00 3004.00 7750 20240510 -47.87 3875 20241115 4.26 5050 -20.00 20250102 3990 1.25 20250219 7750 -47.87 20240510 3875 4.26 20241115 2.27 N 054780 500 97 억 1296768 N N 0 N 00 N
8 20250219 100545 57 100.00 KOSDAQ 오락·문화 N N N N N 3990 -70 5 -1.72 84801825 21059 24.43 4060 4095 3990 5270 2845 4060 4026.87 6.63 0 -5179 4220 4140 4080 4000 3940 4110 3970 98 1210 500 2920 5 1 19547793 780 -14.46 1.33 12 0.11 -276.00 3004.00 7750 20240510 -48.52 3875 20241115 2.97 5050 -20.99 20250102 3990 0.00 20250219 7750 -48.52 20240510 3875 2.97 20241115 2.27 N 054780 500 97 억 1296768 N N 0 N 00 N
9 20250219 090546 57 100.00 KOSDAQ 오락·문화 N N N N N 4085 25 2 0.62 1251080 308 0.36 4060 4095 4060 5270 2845 4060 4061.95 6.63 0 -269 4220 4140 4080 4000 3940 4110 3970 98 1210 500 2920 5 1 19547793 799 -14.80 1.36 12 0.00 -276.00 3004.00 7750 20240510 -47.29 3875 20241115 5.42 5050 -19.11 20250102 4015 1.74 20250203 7750 -47.29 20240510 3875 5.42 20241115 2.27 N 054780 500 97 억 1296768 N N 0 N 00 N
10 20250218 160544 57 100.00 KOSDAQ 오락·문화 N N N N N 4060 -60 5 -1.46 350195740 86163 27.19 4150 4160 4020 5350 2885 4120 4064.36 6.68 0 -8422 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 794 -14.71 1.35 12 0.44 -276.00 3004.00 7750 20240510 -47.61 3875 20241115 4.77 5050 -19.60 20250102 4015 1.12 20250203 7750 -47.61 20240510 3875 4.77 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
11 20250218 150544 57 100.00 KOSDAQ 오락·문화 N N N N N 4030 -90 5 -2.18 316313430 77787 24.54 4150 4160 4020 5350 2885 4120 4066.40 6.68 0 -8040 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 788 -14.60 1.34 12 0.40 -276.00 3004.00 7750 20240510 -48.00 3875 20241115 4.00 5050 -20.20 20250102 4015 0.37 20250203 7750 -48.00 20240510 3875 4.00 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
12 20250218 140544 57 100.00 KOSDAQ 오락·문화 N N N N N 4060 -60 5 -1.46 240779185 59047 18.63 4150 4160 4030 5350 2885 4120 4077.75 6.68 0 -5394 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 794 -14.71 1.35 12 0.30 -276.00 3004.00 7750 20240510 -47.61 3875 20241115 4.77 5050 -19.60 20250102 4015 1.12 20250203 7750 -47.61 20240510 3875 4.77 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N