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
072870/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
20250219,160636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10740,-20,5,-0.19,134801050,12554,224.46,10730,10790,10700,13980,7540,10760,10737.70,25.14,0,-1802,10813,10786,10743,10716,10673,10795,10725,60,3220,500,8170,10,1,11920959,1280,5.91,0.39,12,0.11,1818.00,27650.00,11760,20241226,-8.67,10340,20250103,3.87,11090,-3.16,20250124,10340,3.87,20250103,11760,-8.67,20241226,10340,3.87,20250103,0.21,N,072870,500,59 억,,2997226,N,N,0,N,00,N
20250219,150637,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10770,10,2,0.09,106779370,9947,177.85,10730,10790,10700,13980,7540,10760,10734.83,25.14,0,-942,10813,10786,10743,10716,10673,10795,10725,60,3220,500,8170,10,1,11920959,1284,5.92,0.39,12,0.08,1818.00,27650.00,11760,20241226,-8.42,10340,20250103,4.16,11090,-2.89,20250124,10340,4.16,20250103,11760,-8.42,20241226,10340,4.16,20250103,0.21,N,072870,500,59 억,,2997226,N,N,0,N,00,N
20250219,140634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10750,-10,5,-0.09,81837160,7629,136.40,10730,10790,10700,13980,7540,10760,10727.11,25.14,0,-294,10813,10786,10743,10716,10673,10795,10725,60,3220,500,8170,10,1,11920959,1282,5.91,0.39,12,0.06,1818.00,27650.00,11760,20241226,-8.59,10340,20250103,3.97,11090,-3.07,20250124,10340,3.97,20250103,11760,-8.59,20241226,10340,3.97,20250103,0.21,N,072870,500,59 억,,2997226,N,N,0,N,00,N
20250219,130636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10750,-10,5,-0.09,71659760,6680,119.44,10730,10790,10710,13980,7540,10760,10727.51,25.14,0,-87,10813,10786,10743,10716,10673,10795,10725,60,3220,500,8170,10,1,11920959,1282,5.91,0.39,12,0.06,1818.00,27650.00,11760,20241226,-8.59,10340,20250103,3.97,11090,-3.07,20250124,10340,3.97,20250103,11760,-8.59,20241226,10340,3.97,20250103,0.21,N,072870,500,59 억,,2997226,N,N,0,N,00,N
20250219,120635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,-40,5,-0.37,46633710,4345,77.69,10730,10790,10710,13980,7540,10760,10732.73,25.14,0,-957,10813,10786,10743,10716,10673,10795,10725,60,3220,500,8170,10,1,11920959,1278,5.90,0.39,12,0.04,1818.00,27650.00,11760,20241226,-8.84,10340,20250103,3.68,11090,-3.34,20250124,10340,3.68,20250103,11760,-8.84,20241226,10340,3.68,20250103,0.21,N,072870,500,59 억,,2997226,N,N,0,N,00,N
20250219,110636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10750,-10,5,-0.09,39548080,3685,65.89,10730,10790,10710,13980,7540,10760,10732.18,25.14,0,-885,10813,10786,10743,10716,10673,10795,10725,60,3220,500,8170,10,1,11920959,1282,5.91,0.39,12,0.03,1818.00,27650.00,11760,20241226,-8.59,10340,20250103,3.97,11090,-3.07,20250124,10340,3.97,20250103,11760,-8.59,20241226,10340,3.97,20250103,0.21,N,072870,500,59 억,,2997226,N,N,0,N,00,N
20250219,100635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10740,-20,5,-0.19,29700930,2769,49.51,10730,10790,10710,13980,7540,10760,10726.23,25.14,0,-374,10813,10786,10743,10716,10673,10795,10725,60,3220,500,8170,10,1,11920959,1280,5.91,0.39,12,0.02,1818.00,27650.00,11760,20241226,-8.67,10340,20250103,3.87,11090,-3.16,20250124,10340,3.87,20250103,11760,-8.67,20241226,10340,3.87,20250103,0.21,N,072870,500,59 억,,2997226,N,N,0,N,00,N
20250219,090637,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-30,5,-0.28,5672450,529,9.46,10730,10730,10710,13980,7540,10760,10722.97,25.14,0,-228,10813,10786,10743,10716,10673,10795,10725,60,3220,500,8170,10,1,11920959,1279,5.90,0.39,12,0.00,1818.00,27650.00,11760,20241226,-8.76,10340,20250103,3.77,11090,-3.25,20250124,10340,3.77,20250103,11760,-8.76,20241226,10340,3.77,20250103,0.21,N,072870,500,59 억,,2997226,N,N,0,N,00,N
20250218,160634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10760,0,3,0.00,60041520,5591,75.40,10760,10770,10700,13980,7540,10760,10738.94,25.16,0,-2095,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1283,5.92,0.39,12,0.05,1818.00,27650.00,11760,20241226,-8.50,10340,20250103,4.06,11090,-2.98,20250124,10340,4.06,20250103,11760,-8.50,20241226,10340,4.06,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250218,150635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10750,-10,5,-0.09,57857550,5388,72.66,10760,10770,10700,13980,7540,10760,10738.22,25.16,0,-2132,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1282,5.91,0.39,12,0.05,1818.00,27650.00,11760,20241226,-8.59,10340,20250103,3.97,11090,-3.07,20250124,10340,3.97,20250103,11760,-8.59,20241226,10340,3.97,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250218,140635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-30,5,-0.28,50376520,4692,63.28,10760,10770,10700,13980,7540,10760,10736.68,25.16,0,-1681,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1279,5.90,0.39,12,0.04,1818.00,27650.00,11760,20241226,-8.76,10340,20250103,3.77,11090,-3.25,20250124,10340,3.77,20250103,11760,-8.76,20241226,10340,3.77,20250103,0.21,N,072870,500,59 억,,2999321,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 160636 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10740 -20 5 -0.19 134801050 12554 224.46 10730 10790 10700 13980 7540 10760 10737.70 25.14 0 -1802 10813 10786 10743 10716 10673 10795 10725 60 3220 500 8170 10 1 11920959 1280 5.91 0.39 12 0.11 1818.00 27650.00 11760 20241226 -8.67 10340 20250103 3.87 11090 -3.16 20250124 10340 3.87 20250103 11760 -8.67 20241226 10340 3.87 20250103 0.21 N 072870 500 59 억 2997226 N N 0 N 00 N
3 20250219 150637 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10770 10 2 0.09 106779370 9947 177.85 10730 10790 10700 13980 7540 10760 10734.83 25.14 0 -942 10813 10786 10743 10716 10673 10795 10725 60 3220 500 8170 10 1 11920959 1284 5.92 0.39 12 0.08 1818.00 27650.00 11760 20241226 -8.42 10340 20250103 4.16 11090 -2.89 20250124 10340 4.16 20250103 11760 -8.42 20241226 10340 4.16 20250103 0.21 N 072870 500 59 억 2997226 N N 0 N 00 N
4 20250219 140634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10750 -10 5 -0.09 81837160 7629 136.40 10730 10790 10700 13980 7540 10760 10727.11 25.14 0 -294 10813 10786 10743 10716 10673 10795 10725 60 3220 500 8170 10 1 11920959 1282 5.91 0.39 12 0.06 1818.00 27650.00 11760 20241226 -8.59 10340 20250103 3.97 11090 -3.07 20250124 10340 3.97 20250103 11760 -8.59 20241226 10340 3.97 20250103 0.21 N 072870 500 59 억 2997226 N N 0 N 00 N
5 20250219 130636 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10750 -10 5 -0.09 71659760 6680 119.44 10730 10790 10710 13980 7540 10760 10727.51 25.14 0 -87 10813 10786 10743 10716 10673 10795 10725 60 3220 500 8170 10 1 11920959 1282 5.91 0.39 12 0.06 1818.00 27650.00 11760 20241226 -8.59 10340 20250103 3.97 11090 -3.07 20250124 10340 3.97 20250103 11760 -8.59 20241226 10340 3.97 20250103 0.21 N 072870 500 59 억 2997226 N N 0 N 00 N
6 20250219 120635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10720 -40 5 -0.37 46633710 4345 77.69 10730 10790 10710 13980 7540 10760 10732.73 25.14 0 -957 10813 10786 10743 10716 10673 10795 10725 60 3220 500 8170 10 1 11920959 1278 5.90 0.39 12 0.04 1818.00 27650.00 11760 20241226 -8.84 10340 20250103 3.68 11090 -3.34 20250124 10340 3.68 20250103 11760 -8.84 20241226 10340 3.68 20250103 0.21 N 072870 500 59 억 2997226 N N 0 N 00 N
7 20250219 110636 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10750 -10 5 -0.09 39548080 3685 65.89 10730 10790 10710 13980 7540 10760 10732.18 25.14 0 -885 10813 10786 10743 10716 10673 10795 10725 60 3220 500 8170 10 1 11920959 1282 5.91 0.39 12 0.03 1818.00 27650.00 11760 20241226 -8.59 10340 20250103 3.97 11090 -3.07 20250124 10340 3.97 20250103 11760 -8.59 20241226 10340 3.97 20250103 0.21 N 072870 500 59 억 2997226 N N 0 N 00 N
8 20250219 100635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10740 -20 5 -0.19 29700930 2769 49.51 10730 10790 10710 13980 7540 10760 10726.23 25.14 0 -374 10813 10786 10743 10716 10673 10795 10725 60 3220 500 8170 10 1 11920959 1280 5.91 0.39 12 0.02 1818.00 27650.00 11760 20241226 -8.67 10340 20250103 3.87 11090 -3.16 20250124 10340 3.87 20250103 11760 -8.67 20241226 10340 3.87 20250103 0.21 N 072870 500 59 억 2997226 N N 0 N 00 N
9 20250219 090637 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10730 -30 5 -0.28 5672450 529 9.46 10730 10730 10710 13980 7540 10760 10722.97 25.14 0 -228 10813 10786 10743 10716 10673 10795 10725 60 3220 500 8170 10 1 11920959 1279 5.90 0.39 12 0.00 1818.00 27650.00 11760 20241226 -8.76 10340 20250103 3.77 11090 -3.25 20250124 10340 3.77 20250103 11760 -8.76 20241226 10340 3.77 20250103 0.21 N 072870 500 59 억 2997226 N N 0 N 00 N
10 20250218 160634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10760 0 3 0.00 60041520 5591 75.40 10760 10770 10700 13980 7540 10760 10738.94 25.16 0 -2095 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1283 5.92 0.39 12 0.05 1818.00 27650.00 11760 20241226 -8.50 10340 20250103 4.06 11090 -2.98 20250124 10340 4.06 20250103 11760 -8.50 20241226 10340 4.06 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
11 20250218 150635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10750 -10 5 -0.09 57857550 5388 72.66 10760 10770 10700 13980 7540 10760 10738.22 25.16 0 -2132 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1282 5.91 0.39 12 0.05 1818.00 27650.00 11760 20241226 -8.59 10340 20250103 3.97 11090 -3.07 20250124 10340 3.97 20250103 11760 -8.59 20241226 10340 3.97 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
12 20250218 140635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10730 -30 5 -0.28 50376520 4692 63.28 10760 10770 10700 13980 7540 10760 10736.68 25.16 0 -1681 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1279 5.90 0.39 12 0.04 1818.00 27650.00 11760 20241226 -8.76 10340 20250103 3.77 11090 -3.25 20250124 10340 3.77 20250103 11760 -8.76 20241226 10340 3.77 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N