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
111710/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
20250219,160809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,90,2,1.74,11664360,2234,67.27,5140,5280,5100,6730,3630,5180,5221.29,0.08,0,-3,5306,5242,5146,5082,4986,5275,5115,41,1550,200,3720,10,1,20588000,1085,6.14,0.60,12,0.01,858.00,8730.00,6230,20240206,-15.41,4600,20240906,14.57,5470,-3.66,20250115,4910,7.33,20250204,6140,-14.17,20240219,4600,14.57,20240906,0.25,N,111710,200,41 억,,17253,N,N,0,N,00,N
20250219,150811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,20,2,0.39,10593110,2029,61.10,5140,5280,5100,6730,3630,5180,5220.85,0.08,0,0,5306,5242,5146,5082,4986,5275,5115,41,1550,200,3720,10,1,20588000,1071,6.06,0.60,12,0.01,858.00,8730.00,6230,20240206,-16.53,4600,20240906,13.04,5470,-4.94,20250115,4910,5.91,20250204,6140,-15.31,20240219,4600,13.04,20240906,0.25,N,111710,200,41 억,,17253,N,N,0,N,00,N
20250219,140808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,-20,5,-0.39,10464310,2004,60.34,5140,5280,5100,6730,3630,5180,5221.71,0.08,0,24,5306,5242,5146,5082,4986,5275,5115,41,1550,200,3720,10,1,20588000,1062,6.01,0.59,12,0.01,858.00,8730.00,6230,20240206,-17.17,4600,20240906,12.17,5470,-5.67,20250115,4910,5.09,20250204,6140,-15.96,20240219,4600,12.17,20240906,0.25,N,111710,200,41 억,,17253,N,N,0,N,00,N
20250219,130809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,-20,5,-0.39,10185670,1950,58.72,5140,5280,5100,6730,3630,5180,5223.42,0.08,0,-20,5306,5242,5146,5082,4986,5275,5115,41,1550,200,3720,10,1,20588000,1062,6.01,0.59,12,0.01,858.00,8730.00,6230,20240206,-17.17,4600,20240906,12.17,5470,-5.67,20250115,4910,5.09,20250204,6140,-15.96,20240219,4600,12.17,20240906,0.25,N,111710,200,41 억,,17253,N,N,0,N,00,N
20250219,120807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5130,-50,5,-0.97,10175270,1948,58.66,5140,5280,5100,6730,3630,5180,5223.44,0.08,0,-20,5306,5242,5146,5082,4986,5275,5115,41,1550,200,3720,10,1,20588000,1056,5.98,0.59,12,0.01,858.00,8730.00,6230,20240206,-17.66,4600,20240906,11.52,5470,-6.22,20250115,4910,4.48,20250204,6140,-16.45,20240219,4600,11.52,20240906,0.25,N,111710,200,41 억,,17253,N,N,0,N,00,N
20250219,110809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,50,2,0.97,8410400,1606,48.36,5140,5280,5100,6730,3630,5180,5236.86,0.08,0,-20,5306,5242,5146,5082,4986,5275,5115,41,1550,200,3720,10,1,20588000,1077,6.10,0.60,12,0.01,858.00,8730.00,6230,20240206,-16.05,4600,20240906,13.70,5470,-4.39,20250115,4910,6.52,20250204,6140,-14.82,20240219,4600,13.70,20240906,0.25,N,111710,200,41 억,,17253,N,N,0,N,00,N
20250219,100809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,-20,5,-0.39,5153770,985,29.66,5140,5280,5100,6730,3630,5180,5232.25,0.08,0,-20,5306,5242,5146,5082,4986,5275,5115,41,1550,200,3720,10,1,20588000,1062,6.01,0.59,12,0.00,858.00,8730.00,6230,20240206,-17.17,4600,20240906,12.17,5470,-5.67,20250115,4910,5.09,20250204,6140,-15.96,20240219,4600,12.17,20240906,0.25,N,111710,200,41 억,,17253,N,N,0,N,00,N
20250219,090810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5140,-40,5,-0.77,5140,1,0.03,5140,5140,5140,6730,3630,5180,5140.00,0.08,0,0,5306,5242,5146,5082,4986,5275,5115,41,1550,200,3720,10,1,20588000,1058,5.99,0.59,12,0.00,858.00,8730.00,6230,20240206,-17.50,4600,20240906,11.74,5470,-6.03,20250115,4910,4.68,20250204,6140,-16.29,20240219,4600,11.74,20240906,0.25,N,111710,200,41 억,,17253,N,N,0,N,00,N
20250218,160807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5180,40,2,0.78,16564080,3221,737.07,5100,5210,5050,6680,3600,5140,5142.53,0.08,0,31,5173,5156,5123,5106,5073,5165,5115,41,1540,200,3700,10,1,20588000,1066,6.04,0.59,12,0.02,858.00,8730.00,6230,20240205,-16.85,4600,20240906,12.61,5470,-5.30,20250115,4910,5.50,20250204,6140,-15.64,20240219,4600,12.61,20240906,0.25,N,111710,200,41 억,,17222,N,N,0,N,00,N
20250218,150808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,60,2,1.17,16020520,3116,713.04,5100,5210,5050,6680,3600,5140,5141.37,0.08,0,47,5173,5156,5123,5106,5073,5165,5115,41,1540,200,3700,10,1,20588000,1071,6.06,0.60,12,0.02,858.00,8730.00,6230,20240205,-16.53,4600,20240906,13.04,5470,-4.94,20250115,4910,5.91,20250204,6140,-15.31,20240219,4600,13.04,20240906,0.25,N,111710,200,41 억,,17222,N,N,0,N,00,N
20250218,140808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,60,2,1.17,11264960,2201,503.66,5100,5200,5050,6680,3600,5140,5118.11,0.08,0,69,5173,5156,5123,5106,5073,5165,5115,41,1540,200,3700,10,1,20588000,1071,6.06,0.60,12,0.01,858.00,8730.00,6230,20240205,-16.53,4600,20240906,13.04,5470,-4.94,20250115,4910,5.91,20250204,6140,-15.31,20240219,4600,13.04,20240906,0.25,N,111710,200,41 억,,17222,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 160809 57 100.00 KOSDAQ 오락·문화 N N N N N 5270 90 2 1.74 11664360 2234 67.27 5140 5280 5100 6730 3630 5180 5221.29 0.08 0 -3 5306 5242 5146 5082 4986 5275 5115 41 1550 200 3720 10 1 20588000 1085 6.14 0.60 12 0.01 858.00 8730.00 6230 20240206 -15.41 4600 20240906 14.57 5470 -3.66 20250115 4910 7.33 20250204 6140 -14.17 20240219 4600 14.57 20240906 0.25 N 111710 200 41 억 17253 N N 0 N 00 N
3 20250219 150811 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 20 2 0.39 10593110 2029 61.10 5140 5280 5100 6730 3630 5180 5220.85 0.08 0 0 5306 5242 5146 5082 4986 5275 5115 41 1550 200 3720 10 1 20588000 1071 6.06 0.60 12 0.01 858.00 8730.00 6230 20240206 -16.53 4600 20240906 13.04 5470 -4.94 20250115 4910 5.91 20250204 6140 -15.31 20240219 4600 13.04 20240906 0.25 N 111710 200 41 억 17253 N N 0 N 00 N
4 20250219 140808 57 100.00 KOSDAQ 오락·문화 N N N N N 5160 -20 5 -0.39 10464310 2004 60.34 5140 5280 5100 6730 3630 5180 5221.71 0.08 0 24 5306 5242 5146 5082 4986 5275 5115 41 1550 200 3720 10 1 20588000 1062 6.01 0.59 12 0.01 858.00 8730.00 6230 20240206 -17.17 4600 20240906 12.17 5470 -5.67 20250115 4910 5.09 20250204 6140 -15.96 20240219 4600 12.17 20240906 0.25 N 111710 200 41 억 17253 N N 0 N 00 N
5 20250219 130809 57 100.00 KOSDAQ 오락·문화 N N N N N 5160 -20 5 -0.39 10185670 1950 58.72 5140 5280 5100 6730 3630 5180 5223.42 0.08 0 -20 5306 5242 5146 5082 4986 5275 5115 41 1550 200 3720 10 1 20588000 1062 6.01 0.59 12 0.01 858.00 8730.00 6230 20240206 -17.17 4600 20240906 12.17 5470 -5.67 20250115 4910 5.09 20250204 6140 -15.96 20240219 4600 12.17 20240906 0.25 N 111710 200 41 억 17253 N N 0 N 00 N
6 20250219 120807 57 100.00 KOSDAQ 오락·문화 N N N N N 5130 -50 5 -0.97 10175270 1948 58.66 5140 5280 5100 6730 3630 5180 5223.44 0.08 0 -20 5306 5242 5146 5082 4986 5275 5115 41 1550 200 3720 10 1 20588000 1056 5.98 0.59 12 0.01 858.00 8730.00 6230 20240206 -17.66 4600 20240906 11.52 5470 -6.22 20250115 4910 4.48 20250204 6140 -16.45 20240219 4600 11.52 20240906 0.25 N 111710 200 41 억 17253 N N 0 N 00 N
7 20250219 110809 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 50 2 0.97 8410400 1606 48.36 5140 5280 5100 6730 3630 5180 5236.86 0.08 0 -20 5306 5242 5146 5082 4986 5275 5115 41 1550 200 3720 10 1 20588000 1077 6.10 0.60 12 0.01 858.00 8730.00 6230 20240206 -16.05 4600 20240906 13.70 5470 -4.39 20250115 4910 6.52 20250204 6140 -14.82 20240219 4600 13.70 20240906 0.25 N 111710 200 41 억 17253 N N 0 N 00 N
8 20250219 100809 57 100.00 KOSDAQ 오락·문화 N N N N N 5160 -20 5 -0.39 5153770 985 29.66 5140 5280 5100 6730 3630 5180 5232.25 0.08 0 -20 5306 5242 5146 5082 4986 5275 5115 41 1550 200 3720 10 1 20588000 1062 6.01 0.59 12 0.00 858.00 8730.00 6230 20240206 -17.17 4600 20240906 12.17 5470 -5.67 20250115 4910 5.09 20250204 6140 -15.96 20240219 4600 12.17 20240906 0.25 N 111710 200 41 억 17253 N N 0 N 00 N
9 20250219 090810 57 100.00 KOSDAQ 오락·문화 N N N N N 5140 -40 5 -0.77 5140 1 0.03 5140 5140 5140 6730 3630 5180 5140.00 0.08 0 0 5306 5242 5146 5082 4986 5275 5115 41 1550 200 3720 10 1 20588000 1058 5.99 0.59 12 0.00 858.00 8730.00 6230 20240206 -17.50 4600 20240906 11.74 5470 -6.03 20250115 4910 4.68 20250204 6140 -16.29 20240219 4600 11.74 20240906 0.25 N 111710 200 41 억 17253 N N 0 N 00 N
10 20250218 160807 57 100.00 KOSDAQ 오락·문화 N N N N N 5180 40 2 0.78 16564080 3221 737.07 5100 5210 5050 6680 3600 5140 5142.53 0.08 0 31 5173 5156 5123 5106 5073 5165 5115 41 1540 200 3700 10 1 20588000 1066 6.04 0.59 12 0.02 858.00 8730.00 6230 20240205 -16.85 4600 20240906 12.61 5470 -5.30 20250115 4910 5.50 20250204 6140 -15.64 20240219 4600 12.61 20240906 0.25 N 111710 200 41 억 17222 N N 0 N 00 N
11 20250218 150808 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 60 2 1.17 16020520 3116 713.04 5100 5210 5050 6680 3600 5140 5141.37 0.08 0 47 5173 5156 5123 5106 5073 5165 5115 41 1540 200 3700 10 1 20588000 1071 6.06 0.60 12 0.02 858.00 8730.00 6230 20240205 -16.53 4600 20240906 13.04 5470 -4.94 20250115 4910 5.91 20250204 6140 -15.31 20240219 4600 13.04 20240906 0.25 N 111710 200 41 억 17222 N N 0 N 00 N
12 20250218 140808 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 60 2 1.17 11264960 2201 503.66 5100 5200 5050 6680 3600 5140 5118.11 0.08 0 69 5173 5156 5123 5106 5073 5165 5115 41 1540 200 3700 10 1 20588000 1071 6.06 0.60 12 0.01 858.00 8730.00 6230 20240205 -16.53 4600 20240906 13.04 5470 -4.94 20250115 4910 5.91 20250204 6140 -15.31 20240219 4600 13.04 20240906 0.25 N 111710 200 41 억 17222 N N 0 N 00 N