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
068050/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
20250219,160623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2635,45,2,1.74,282926020,109388,65.11,2565,2645,2510,3365,1815,2590,2586.44,0.20,0,30348,2703,2646,2533,2476,2363,2675,2505,138,775,500,1860,5,1,27694076,730,9.62,0.87,12,0.39,274.00,3014.00,3340,20240219,-21.11,1810,20240805,45.58,2900,-9.14,20250212,2000,31.75,20250102,3340,-21.11,20240219,1810,45.58,20240805,2.90,N,068050,500,138 억,,54640,N,N,0,N,00,N
20250219,150625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2620,30,2,1.16,267321210,103439,61.56,2565,2645,2510,3365,1815,2590,2584.34,0.20,0,28947,2703,2646,2533,2476,2363,2675,2505,138,775,500,1860,5,1,27694076,726,9.56,0.87,12,0.37,274.00,3014.00,3340,20240219,-21.56,1810,20240805,44.75,2900,-9.66,20250212,2000,31.00,20250102,3340,-21.56,20240219,1810,44.75,20240805,2.90,N,068050,500,138 억,,54640,N,N,0,N,00,N
20250219,140622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2620,30,2,1.16,218313130,84769,50.45,2565,2630,2510,3365,1815,2590,2575.39,0.20,0,24874,2703,2646,2533,2476,2363,2675,2505,138,775,500,1860,5,1,27694076,726,9.56,0.87,12,0.31,274.00,3014.00,3340,20240219,-21.56,1810,20240805,44.75,2900,-9.66,20250212,2000,31.00,20250102,3340,-21.56,20240219,1810,44.75,20240805,2.90,N,068050,500,138 억,,54640,N,N,0,N,00,N
20250219,130623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2575,-15,5,-0.58,130180000,50851,30.27,2565,2595,2510,3365,1815,2590,2560.03,0.20,0,-937,2703,2646,2533,2476,2363,2675,2505,138,775,500,1860,5,1,27694076,713,9.40,0.85,12,0.18,274.00,3014.00,3340,20240219,-22.90,1810,20240805,42.27,2900,-11.21,20250212,2000,28.75,20250102,3340,-22.90,20240219,1810,42.27,20240805,2.90,N,068050,500,138 억,,54640,N,N,0,N,00,N
20250219,120623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2585,-5,5,-0.19,114167355,44637,26.57,2565,2595,2510,3365,1815,2590,2557.68,0.20,0,-482,2703,2646,2533,2476,2363,2675,2505,138,775,500,1860,5,1,27694076,716,9.43,0.86,12,0.16,274.00,3014.00,3340,20240219,-22.60,1810,20240805,42.82,2900,-10.86,20250212,2000,29.25,20250102,3340,-22.60,20240219,1810,42.82,20240805,2.90,N,068050,500,138 억,,54640,N,N,0,N,00,N
20250219,110623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2590,0,3,0.00,98670045,38650,23.00,2565,2590,2510,3365,1815,2590,2552.91,0.20,0,2156,2703,2646,2533,2476,2363,2675,2505,138,775,500,1860,5,1,27694076,717,9.45,0.86,12,0.14,274.00,3014.00,3340,20240219,-22.46,1810,20240805,43.09,2900,-10.69,20250212,2000,29.50,20250102,3340,-22.46,20240219,1810,43.09,20240805,2.90,N,068050,500,138 억,,54640,N,N,0,N,00,N
20250219,100623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2555,-35,5,-1.35,69609025,27348,16.28,2565,2585,2510,3365,1815,2590,2545.31,0.20,0,738,2703,2646,2533,2476,2363,2675,2505,138,775,500,1860,5,1,27694076,708,9.32,0.85,12,0.10,274.00,3014.00,3340,20240219,-23.50,1810,20240805,41.16,2900,-11.90,20250212,2000,27.75,20250102,3340,-23.50,20240219,1810,41.16,20240805,2.90,N,068050,500,138 억,,54640,N,N,0,N,00,N
20250219,090625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2580,-10,5,-0.39,7788200,3030,1.80,2565,2585,2560,3365,1815,2590,2570.36,0.20,0,529,2703,2646,2533,2476,2363,2675,2505,138,775,500,1860,5,1,27694076,715,9.42,0.86,12,0.01,274.00,3014.00,3340,20240219,-22.75,1810,20240805,42.54,2900,-11.03,20250212,2000,29.00,20250102,3340,-22.75,20240219,1810,42.54,20240805,2.90,N,068050,500,138 억,,54640,N,N,0,N,00,N
20250218,160622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2590,45,2,1.77,419952370,167232,23.97,2545,2590,2420,3305,1785,2545,2511.19,0.24,0,-11211,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,717,9.45,0.86,12,0.60,274.00,3014.00,3350,20240205,-22.69,1810,20240805,43.09,2900,-10.69,20250212,2000,29.50,20250102,3340,-22.46,20240219,1810,43.09,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250218,150622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,20,2,0.79,395783630,157882,22.63,2545,2585,2420,3305,1785,2545,2506.83,0.24,0,-8937,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,710,9.36,0.85,12,0.57,274.00,3014.00,3350,20240205,-23.43,1810,20240805,41.71,2900,-11.55,20250212,2000,28.25,20250102,3340,-23.20,20240219,1810,41.71,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250218,140623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,5,2,0.20,338810690,135685,19.45,2545,2570,2420,3305,1785,2545,2497.04,0.24,0,4410,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,706,9.31,0.85,12,0.49,274.00,3014.00,3350,20240205,-23.88,1810,20240805,40.88,2900,-12.07,20250212,2000,27.50,20250102,3340,-23.65,20240219,1810,40.88,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,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 160623 57 100.00 KOSDAQ 오락·문화 N N N N N 2635 45 2 1.74 282926020 109388 65.11 2565 2645 2510 3365 1815 2590 2586.44 0.20 0 30348 2703 2646 2533 2476 2363 2675 2505 138 775 500 1860 5 1 27694076 730 9.62 0.87 12 0.39 274.00 3014.00 3340 20240219 -21.11 1810 20240805 45.58 2900 -9.14 20250212 2000 31.75 20250102 3340 -21.11 20240219 1810 45.58 20240805 2.90 N 068050 500 138 억 54640 N N 0 N 00 N
3 20250219 150625 57 100.00 KOSDAQ 오락·문화 N N N N N 2620 30 2 1.16 267321210 103439 61.56 2565 2645 2510 3365 1815 2590 2584.34 0.20 0 28947 2703 2646 2533 2476 2363 2675 2505 138 775 500 1860 5 1 27694076 726 9.56 0.87 12 0.37 274.00 3014.00 3340 20240219 -21.56 1810 20240805 44.75 2900 -9.66 20250212 2000 31.00 20250102 3340 -21.56 20240219 1810 44.75 20240805 2.90 N 068050 500 138 억 54640 N N 0 N 00 N
4 20250219 140622 57 100.00 KOSDAQ 오락·문화 N N N N N 2620 30 2 1.16 218313130 84769 50.45 2565 2630 2510 3365 1815 2590 2575.39 0.20 0 24874 2703 2646 2533 2476 2363 2675 2505 138 775 500 1860 5 1 27694076 726 9.56 0.87 12 0.31 274.00 3014.00 3340 20240219 -21.56 1810 20240805 44.75 2900 -9.66 20250212 2000 31.00 20250102 3340 -21.56 20240219 1810 44.75 20240805 2.90 N 068050 500 138 억 54640 N N 0 N 00 N
5 20250219 130623 57 100.00 KOSDAQ 오락·문화 N N N N N 2575 -15 5 -0.58 130180000 50851 30.27 2565 2595 2510 3365 1815 2590 2560.03 0.20 0 -937 2703 2646 2533 2476 2363 2675 2505 138 775 500 1860 5 1 27694076 713 9.40 0.85 12 0.18 274.00 3014.00 3340 20240219 -22.90 1810 20240805 42.27 2900 -11.21 20250212 2000 28.75 20250102 3340 -22.90 20240219 1810 42.27 20240805 2.90 N 068050 500 138 억 54640 N N 0 N 00 N
6 20250219 120623 57 100.00 KOSDAQ 오락·문화 N N N N N 2585 -5 5 -0.19 114167355 44637 26.57 2565 2595 2510 3365 1815 2590 2557.68 0.20 0 -482 2703 2646 2533 2476 2363 2675 2505 138 775 500 1860 5 1 27694076 716 9.43 0.86 12 0.16 274.00 3014.00 3340 20240219 -22.60 1810 20240805 42.82 2900 -10.86 20250212 2000 29.25 20250102 3340 -22.60 20240219 1810 42.82 20240805 2.90 N 068050 500 138 억 54640 N N 0 N 00 N
7 20250219 110623 57 100.00 KOSDAQ 오락·문화 N N N N N 2590 0 3 0.00 98670045 38650 23.00 2565 2590 2510 3365 1815 2590 2552.91 0.20 0 2156 2703 2646 2533 2476 2363 2675 2505 138 775 500 1860 5 1 27694076 717 9.45 0.86 12 0.14 274.00 3014.00 3340 20240219 -22.46 1810 20240805 43.09 2900 -10.69 20250212 2000 29.50 20250102 3340 -22.46 20240219 1810 43.09 20240805 2.90 N 068050 500 138 억 54640 N N 0 N 00 N
8 20250219 100623 57 100.00 KOSDAQ 오락·문화 N N N N N 2555 -35 5 -1.35 69609025 27348 16.28 2565 2585 2510 3365 1815 2590 2545.31 0.20 0 738 2703 2646 2533 2476 2363 2675 2505 138 775 500 1860 5 1 27694076 708 9.32 0.85 12 0.10 274.00 3014.00 3340 20240219 -23.50 1810 20240805 41.16 2900 -11.90 20250212 2000 27.75 20250102 3340 -23.50 20240219 1810 41.16 20240805 2.90 N 068050 500 138 억 54640 N N 0 N 00 N
9 20250219 090625 57 100.00 KOSDAQ 오락·문화 N N N N N 2580 -10 5 -0.39 7788200 3030 1.80 2565 2585 2560 3365 1815 2590 2570.36 0.20 0 529 2703 2646 2533 2476 2363 2675 2505 138 775 500 1860 5 1 27694076 715 9.42 0.86 12 0.01 274.00 3014.00 3340 20240219 -22.75 1810 20240805 42.54 2900 -11.03 20250212 2000 29.00 20250102 3340 -22.75 20240219 1810 42.54 20240805 2.90 N 068050 500 138 억 54640 N N 0 N 00 N
10 20250218 160622 57 100.00 KOSDAQ 오락·문화 N N N N N 2590 45 2 1.77 419952370 167232 23.97 2545 2590 2420 3305 1785 2545 2511.19 0.24 0 -11211 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 717 9.45 0.86 12 0.60 274.00 3014.00 3350 20240205 -22.69 1810 20240805 43.09 2900 -10.69 20250212 2000 29.50 20250102 3340 -22.46 20240219 1810 43.09 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
11 20250218 150622 57 100.00 KOSDAQ 오락·문화 N N N N N 2565 20 2 0.79 395783630 157882 22.63 2545 2585 2420 3305 1785 2545 2506.83 0.24 0 -8937 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 710 9.36 0.85 12 0.57 274.00 3014.00 3350 20240205 -23.43 1810 20240805 41.71 2900 -11.55 20250212 2000 28.25 20250102 3340 -23.20 20240219 1810 41.71 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
12 20250218 140623 57 100.00 KOSDAQ 오락·문화 N N N N N 2550 5 2 0.20 338810690 135685 19.45 2545 2570 2420 3305 1785 2545 2497.04 0.24 0 4410 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 706 9.31 0.85 12 0.49 274.00 3014.00 3350 20240205 -23.88 1810 20240805 40.88 2900 -12.07 20250212 2000 27.50 20250102 3340 -23.65 20240219 1810 40.88 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N