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
078860/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
20250219,160646,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250219,150648,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250219,140645,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250219,130646,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250219,120645,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250219,110646,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250219,100646,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250219,090647,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250218,160644,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250218,150645,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
20250218,140646,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,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 160646 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
3 20250219 150648 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
4 20250219 140645 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
5 20250219 130646 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
6 20250219 120645 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
7 20250219 110646 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
8 20250219 100646 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
9 20250219 090647 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
10 20250218 160644 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
11 20250218 150645 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N
12 20250218 140646 58 100.00 KOSDAQ 오락·문화 N N N N N 7630 0 3 0.00 0 0 0.00 0 0 0 9910 5350 7630 0.00 0.15 0 0 7630 7630 7630 7630 7630 7630 7630 53 2280 500 0 10 1 10531054 804 -8.47 2.38 12 0.00 -901.00 3201.00 10350 20240729 -26.28 2945 20240304 159.08 9910 -23.01 20250109 7200 5.97 20250120 10350 -26.28 20240729 2945 159.08 20240304 0.01 N 078860 500 52 억 15642 N N 0 N 00 N