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
058400/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
20250219,160551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,0,3,0.00,105006065,132484,101.96,799,799,790,1030,556,793,792.59,0.00,0,0,799,796,792,789,785,797,790,662,237,500,550,1,1,132429720,1050,12.59,0.49,12,0.10,63.00,1622.00,1082,20240206,-26.71,660,20240805,20.15,850,-6.71,20250122,765,3.66,20250203,1003,-20.94,20240219,660,20.15,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250219,150553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,792,-1,5,-0.13,96433201,121673,93.64,799,799,790,1030,556,793,792.56,0.00,0,0,799,796,792,789,785,797,790,662,237,500,550,1,1,132429720,1049,12.57,0.49,12,0.09,63.00,1622.00,1082,20240206,-26.80,660,20240805,20.00,850,-6.82,20250122,765,3.53,20250203,1003,-21.04,20240219,660,20.00,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250219,140549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,0,3,0.00,68505973,86392,66.49,799,799,790,1030,556,793,792.97,0.00,0,0,799,796,792,789,785,797,790,662,237,500,550,1,1,132429720,1050,12.59,0.49,12,0.07,63.00,1622.00,1082,20240206,-26.71,660,20240805,20.15,850,-6.71,20250122,765,3.66,20250203,1003,-20.94,20240219,660,20.15,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250219,130551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,794,1,2,0.13,36828873,46459,35.75,799,799,790,1030,556,793,792.72,0.00,0,0,799,796,792,789,785,797,790,662,237,500,550,1,1,132429720,1051,12.60,0.49,12,0.04,63.00,1622.00,1082,20240206,-26.62,660,20240805,20.30,850,-6.59,20250122,765,3.79,20250203,1003,-20.84,20240219,660,20.30,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250219,120550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,796,3,2,0.38,30112124,37987,29.23,799,799,790,1030,556,793,792.70,0.00,0,0,799,796,792,789,785,797,790,662,237,500,550,1,1,132429720,1054,12.63,0.49,12,0.03,63.00,1622.00,1082,20240206,-26.43,660,20240805,20.61,850,-6.35,20250122,765,4.05,20250203,1003,-20.64,20240219,660,20.61,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250219,110551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,797,4,2,0.50,24284906,30650,23.59,799,799,790,1030,556,793,792.33,0.00,0,0,799,796,792,789,785,797,790,662,237,500,550,1,1,132429720,1055,12.65,0.49,12,0.02,63.00,1622.00,1082,20240206,-26.34,660,20240805,20.76,850,-6.24,20250122,765,4.18,20250203,1003,-20.54,20240219,660,20.76,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250219,100550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,798,5,2,0.63,22401273,28281,21.76,799,799,790,1030,556,793,792.10,0.00,0,0,799,796,792,789,785,797,790,662,237,500,550,1,1,132429720,1057,12.67,0.49,12,0.02,63.00,1622.00,1082,20240206,-26.25,660,20240805,20.91,850,-6.12,20250122,765,4.31,20250203,1003,-20.44,20240219,660,20.91,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250219,090552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,-3,5,-0.38,220310,278,0.21,799,799,790,1030,556,793,792.48,0.00,0,0,799,796,792,789,785,797,790,662,237,500,550,1,1,132429720,1046,12.54,0.49,12,0.00,63.00,1622.00,1082,20240206,-26.99,660,20240805,19.70,850,-7.06,20250122,765,3.27,20250203,1003,-21.24,20240219,660,19.70,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250218,160550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,1,2,0.13,102780084,129939,88.06,791,795,788,1029,555,792,790.99,0.00,0,0,804,798,794,788,784,801,791,662,237,500,550,1,1,132429720,1050,12.59,0.49,12,0.10,63.00,1622.00,1082,20240206,-26.71,660,20240805,20.15,850,-6.71,20250122,765,3.66,20250203,1003,-20.94,20240219,660,20.15,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250218,150550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,1,2,0.13,99661049,126004,85.40,791,795,788,1029,555,792,790.94,0.00,0,0,804,798,794,788,784,801,791,662,237,500,550,1,1,132429720,1050,12.59,0.49,12,0.10,63.00,1622.00,1082,20240206,-26.71,660,20240805,20.15,850,-6.71,20250122,765,3.66,20250203,1003,-20.94,20240219,660,20.15,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250218,140550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,1,2,0.13,63337778,80084,54.27,791,795,788,1029,555,792,790.89,0.00,0,0,804,798,794,788,784,801,791,662,237,500,550,1,1,132429720,1050,12.59,0.49,12,0.06,63.00,1622.00,1082,20240206,-26.71,660,20240805,20.15,850,-6.71,20250122,765,3.66,20250203,1003,-20.94,20240219,660,20.15,20240805,2.39,N,058400,500,662 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 160551 57 100.00 KOSDAQ 오락·문화 N N N N N 793 0 3 0.00 105006065 132484 101.96 799 799 790 1030 556 793 792.59 0.00 0 0 799 796 792 789 785 797 790 662 237 500 550 1 1 132429720 1050 12.59 0.49 12 0.10 63.00 1622.00 1082 20240206 -26.71 660 20240805 20.15 850 -6.71 20250122 765 3.66 20250203 1003 -20.94 20240219 660 20.15 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
3 20250219 150553 57 100.00 KOSDAQ 오락·문화 N N N N N 792 -1 5 -0.13 96433201 121673 93.64 799 799 790 1030 556 793 792.56 0.00 0 0 799 796 792 789 785 797 790 662 237 500 550 1 1 132429720 1049 12.57 0.49 12 0.09 63.00 1622.00 1082 20240206 -26.80 660 20240805 20.00 850 -6.82 20250122 765 3.53 20250203 1003 -21.04 20240219 660 20.00 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
4 20250219 140549 57 100.00 KOSDAQ 오락·문화 N N N N N 793 0 3 0.00 68505973 86392 66.49 799 799 790 1030 556 793 792.97 0.00 0 0 799 796 792 789 785 797 790 662 237 500 550 1 1 132429720 1050 12.59 0.49 12 0.07 63.00 1622.00 1082 20240206 -26.71 660 20240805 20.15 850 -6.71 20250122 765 3.66 20250203 1003 -20.94 20240219 660 20.15 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
5 20250219 130551 57 100.00 KOSDAQ 오락·문화 N N N N N 794 1 2 0.13 36828873 46459 35.75 799 799 790 1030 556 793 792.72 0.00 0 0 799 796 792 789 785 797 790 662 237 500 550 1 1 132429720 1051 12.60 0.49 12 0.04 63.00 1622.00 1082 20240206 -26.62 660 20240805 20.30 850 -6.59 20250122 765 3.79 20250203 1003 -20.84 20240219 660 20.30 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
6 20250219 120550 57 100.00 KOSDAQ 오락·문화 N N N N N 796 3 2 0.38 30112124 37987 29.23 799 799 790 1030 556 793 792.70 0.00 0 0 799 796 792 789 785 797 790 662 237 500 550 1 1 132429720 1054 12.63 0.49 12 0.03 63.00 1622.00 1082 20240206 -26.43 660 20240805 20.61 850 -6.35 20250122 765 4.05 20250203 1003 -20.64 20240219 660 20.61 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
7 20250219 110551 57 100.00 KOSDAQ 오락·문화 N N N N N 797 4 2 0.50 24284906 30650 23.59 799 799 790 1030 556 793 792.33 0.00 0 0 799 796 792 789 785 797 790 662 237 500 550 1 1 132429720 1055 12.65 0.49 12 0.02 63.00 1622.00 1082 20240206 -26.34 660 20240805 20.76 850 -6.24 20250122 765 4.18 20250203 1003 -20.54 20240219 660 20.76 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
8 20250219 100550 57 100.00 KOSDAQ 오락·문화 N N N N N 798 5 2 0.63 22401273 28281 21.76 799 799 790 1030 556 793 792.10 0.00 0 0 799 796 792 789 785 797 790 662 237 500 550 1 1 132429720 1057 12.67 0.49 12 0.02 63.00 1622.00 1082 20240206 -26.25 660 20240805 20.91 850 -6.12 20250122 765 4.31 20250203 1003 -20.44 20240219 660 20.91 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
9 20250219 090552 57 100.00 KOSDAQ 오락·문화 N N N N N 790 -3 5 -0.38 220310 278 0.21 799 799 790 1030 556 793 792.48 0.00 0 0 799 796 792 789 785 797 790 662 237 500 550 1 1 132429720 1046 12.54 0.49 12 0.00 63.00 1622.00 1082 20240206 -26.99 660 20240805 19.70 850 -7.06 20250122 765 3.27 20250203 1003 -21.24 20240219 660 19.70 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
10 20250218 160550 57 100.00 KOSDAQ 오락·문화 N N N N N 793 1 2 0.13 102780084 129939 88.06 791 795 788 1029 555 792 790.99 0.00 0 0 804 798 794 788 784 801 791 662 237 500 550 1 1 132429720 1050 12.59 0.49 12 0.10 63.00 1622.00 1082 20240206 -26.71 660 20240805 20.15 850 -6.71 20250122 765 3.66 20250203 1003 -20.94 20240219 660 20.15 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
11 20250218 150550 57 100.00 KOSDAQ 오락·문화 N N N N N 793 1 2 0.13 99661049 126004 85.40 791 795 788 1029 555 792 790.94 0.00 0 0 804 798 794 788 784 801 791 662 237 500 550 1 1 132429720 1050 12.59 0.49 12 0.10 63.00 1622.00 1082 20240206 -26.71 660 20240805 20.15 850 -6.71 20250122 765 3.66 20250203 1003 -20.94 20240219 660 20.15 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
12 20250218 140550 57 100.00 KOSDAQ 오락·문화 N N N N N 793 1 2 0.13 63337778 80084 54.27 791 795 788 1029 555 792 790.89 0.00 0 0 804 798 794 788 784 801 791 662 237 500 550 1 1 132429720 1050 12.59 0.49 12 0.06 63.00 1622.00 1082 20240206 -26.71 660 20240805 20.15 850 -6.71 20250122 765 3.66 20250203 1003 -20.94 20240219 660 20.15 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N