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
122450/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
20250219,160822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3045,65,2,2.18,217205245,71616,91.53,2975,3060,2960,3870,2090,2980,3032.92,1.69,7389,5049,3046,3012,2976,2942,2906,2995,2925,228,890,500,2080,5,1,45335964,1380,7.91,0.37,12,0.16,385.00,8134.00,5290,20240206,-42.44,2780,20250203,9.53,3170,-3.94,20250107,2780,9.53,20250203,5200,-41.44,20240227,2780,9.53,20250203,0.83,N,122450,500,227 억,,374551,N,N,0,N,00,N
20250219,150824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3045,65,2,2.18,212758050,70155,89.67,2975,3060,2960,3870,2090,2980,3032.69,1.69,7757,5417,3046,3012,2976,2942,2906,2995,2925,228,890,500,2080,5,1,45335964,1380,7.91,0.37,12,0.15,385.00,8134.00,5290,20240206,-42.44,2780,20250203,9.53,3170,-3.94,20250107,2780,9.53,20250203,5200,-41.44,20240227,2780,9.53,20250203,0.83,N,122450,500,227 억,,374919,N,N,0,N,00,N
20250219,140821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,40,2,1.34,175274285,57847,73.94,2975,3060,2960,3870,2090,2980,3029.96,1.69,7627,5436,3046,3012,2976,2942,2906,2995,2925,228,890,500,2080,5,1,45335964,1369,7.84,0.37,12,0.13,385.00,8134.00,5290,20240206,-42.91,2780,20250203,8.63,3170,-4.73,20250107,2780,8.63,20250203,5200,-41.92,20240227,2780,8.63,20250203,0.83,N,122450,500,227 억,,374789,N,N,0,N,00,N
20250219,130822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3045,65,2,2.18,147238465,48607,62.13,2975,3060,2960,3870,2090,2980,3029.16,1.69,7627,5287,3046,3012,2976,2942,2906,2995,2925,228,890,500,2080,5,1,45335964,1380,7.91,0.37,12,0.11,385.00,8134.00,5290,20240206,-42.44,2780,20250203,9.53,3170,-3.94,20250107,2780,9.53,20250203,5200,-41.44,20240227,2780,9.53,20250203,0.83,N,122450,500,227 억,,374789,N,N,0,N,00,N
20250219,120821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3050,70,2,2.35,140729680,46469,59.39,2975,3060,2960,3870,2090,2980,3028.46,1.69,7627,5287,3046,3012,2976,2942,2906,2995,2925,228,890,500,2080,5,1,45335964,1383,7.92,0.37,12,0.10,385.00,8134.00,5290,20240206,-42.34,2780,20250203,9.71,3170,-3.79,20250107,2780,9.71,20250203,5200,-41.35,20240227,2780,9.71,20250203,0.83,N,122450,500,227 억,,374789,N,N,0,N,00,N
20250219,110822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3045,65,2,2.18,117198005,38744,49.52,2975,3060,2960,3870,2090,2980,3024.93,1.70,9941,7601,3046,3012,2976,2942,2906,2995,2925,228,890,500,2080,5,1,45335964,1380,7.91,0.37,12,0.09,385.00,8134.00,5290,20240206,-42.44,2780,20250203,9.53,3170,-3.94,20250107,2780,9.53,20250203,5200,-41.44,20240227,2780,9.53,20250203,0.83,N,122450,500,227 억,,377103,N,N,0,N,00,N
20250219,100822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3030,50,2,1.68,51570850,17178,21.96,2975,3030,2960,3870,2090,2980,3002.15,1.69,7439,4263,3046,3012,2976,2942,2906,2995,2925,228,890,500,2080,5,1,45335964,1374,7.87,0.37,12,0.04,385.00,8134.00,5290,20240206,-42.72,2780,20250203,8.99,3170,-4.42,20250107,2780,8.99,20250203,5200,-41.73,20240227,2780,8.99,20250203,0.83,N,122450,500,227 억,,374601,N,N,0,N,00,N
20250219,090823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3005,25,2,0.84,10519515,3536,4.52,2975,3005,2960,3870,2090,2980,2974.98,1.66,2512,88,3046,3012,2976,2942,2906,2995,2925,228,890,500,2080,5,1,45335964,1362,7.81,0.37,12,0.01,385.00,8134.00,5290,20240206,-43.19,2780,20250203,8.09,3170,-5.21,20250107,2780,8.09,20250203,5200,-42.21,20240227,2780,8.09,20250203,0.83,N,122450,500,227 억,,369674,N,N,0,N,00,N
20250218,160820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2980,30,2,1.02,230232565,77539,109.66,2985,3010,2940,3835,2065,2950,2969.24,1.65,7316,9656,3030,2990,2945,2905,2860,3010,2925,228,885,500,2060,5,1,45335964,1351,7.74,0.37,12,0.17,385.00,8134.00,5290,20240206,-43.67,2780,20250203,7.19,3170,-5.99,20250107,2780,7.19,20250203,5200,-42.69,20240227,2780,7.19,20250203,0.84,N,122450,500,227 억,,367162,N,N,0,N,00,N
20250218,150821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2990,40,2,1.36,216149035,72815,102.98,2985,3010,2940,3835,2065,2950,2968.47,1.65,7098,12448,3030,2990,2945,2905,2860,3010,2925,228,885,500,2060,5,1,45335964,1356,7.77,0.37,12,0.16,385.00,8134.00,5290,20240206,-43.48,2780,20250203,7.55,3170,-5.68,20250107,2780,7.55,20250203,5200,-42.50,20240227,2780,7.55,20250203,0.84,N,122450,500,227 억,,366944,N,N,0,N,00,N
20250218,140822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2970,20,2,0.68,111761675,37837,53.51,2985,2985,2940,3835,2065,2950,2953.77,1.65,6411,5233,3030,2990,2945,2905,2860,3010,2925,228,885,500,2060,5,1,45335964,1346,7.71,0.37,12,0.08,385.00,8134.00,5290,20240206,-43.86,2780,20250203,6.83,3170,-6.31,20250107,2780,6.83,20250203,5200,-42.88,20240227,2780,6.83,20250203,0.84,N,122450,500,227 억,,366257,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 160822 57 100.00 KOSDAQ 오락·문화 N N N N N 3045 65 2 2.18 217205245 71616 91.53 2975 3060 2960 3870 2090 2980 3032.92 1.69 7389 5049 3046 3012 2976 2942 2906 2995 2925 228 890 500 2080 5 1 45335964 1380 7.91 0.37 12 0.16 385.00 8134.00 5290 20240206 -42.44 2780 20250203 9.53 3170 -3.94 20250107 2780 9.53 20250203 5200 -41.44 20240227 2780 9.53 20250203 0.83 N 122450 500 227 억 374551 N N 0 N 00 N
3 20250219 150824 57 100.00 KOSDAQ 오락·문화 N N N N N 3045 65 2 2.18 212758050 70155 89.67 2975 3060 2960 3870 2090 2980 3032.69 1.69 7757 5417 3046 3012 2976 2942 2906 2995 2925 228 890 500 2080 5 1 45335964 1380 7.91 0.37 12 0.15 385.00 8134.00 5290 20240206 -42.44 2780 20250203 9.53 3170 -3.94 20250107 2780 9.53 20250203 5200 -41.44 20240227 2780 9.53 20250203 0.83 N 122450 500 227 억 374919 N N 0 N 00 N
4 20250219 140821 57 100.00 KOSDAQ 오락·문화 N N N N N 3020 40 2 1.34 175274285 57847 73.94 2975 3060 2960 3870 2090 2980 3029.96 1.69 7627 5436 3046 3012 2976 2942 2906 2995 2925 228 890 500 2080 5 1 45335964 1369 7.84 0.37 12 0.13 385.00 8134.00 5290 20240206 -42.91 2780 20250203 8.63 3170 -4.73 20250107 2780 8.63 20250203 5200 -41.92 20240227 2780 8.63 20250203 0.83 N 122450 500 227 억 374789 N N 0 N 00 N
5 20250219 130822 57 100.00 KOSDAQ 오락·문화 N N N N N 3045 65 2 2.18 147238465 48607 62.13 2975 3060 2960 3870 2090 2980 3029.16 1.69 7627 5287 3046 3012 2976 2942 2906 2995 2925 228 890 500 2080 5 1 45335964 1380 7.91 0.37 12 0.11 385.00 8134.00 5290 20240206 -42.44 2780 20250203 9.53 3170 -3.94 20250107 2780 9.53 20250203 5200 -41.44 20240227 2780 9.53 20250203 0.83 N 122450 500 227 억 374789 N N 0 N 00 N
6 20250219 120821 57 100.00 KOSDAQ 오락·문화 N N N N N 3050 70 2 2.35 140729680 46469 59.39 2975 3060 2960 3870 2090 2980 3028.46 1.69 7627 5287 3046 3012 2976 2942 2906 2995 2925 228 890 500 2080 5 1 45335964 1383 7.92 0.37 12 0.10 385.00 8134.00 5290 20240206 -42.34 2780 20250203 9.71 3170 -3.79 20250107 2780 9.71 20250203 5200 -41.35 20240227 2780 9.71 20250203 0.83 N 122450 500 227 억 374789 N N 0 N 00 N
7 20250219 110822 57 100.00 KOSDAQ 오락·문화 N N N N N 3045 65 2 2.18 117198005 38744 49.52 2975 3060 2960 3870 2090 2980 3024.93 1.70 9941 7601 3046 3012 2976 2942 2906 2995 2925 228 890 500 2080 5 1 45335964 1380 7.91 0.37 12 0.09 385.00 8134.00 5290 20240206 -42.44 2780 20250203 9.53 3170 -3.94 20250107 2780 9.53 20250203 5200 -41.44 20240227 2780 9.53 20250203 0.83 N 122450 500 227 억 377103 N N 0 N 00 N
8 20250219 100822 57 100.00 KOSDAQ 오락·문화 N N N N N 3030 50 2 1.68 51570850 17178 21.96 2975 3030 2960 3870 2090 2980 3002.15 1.69 7439 4263 3046 3012 2976 2942 2906 2995 2925 228 890 500 2080 5 1 45335964 1374 7.87 0.37 12 0.04 385.00 8134.00 5290 20240206 -42.72 2780 20250203 8.99 3170 -4.42 20250107 2780 8.99 20250203 5200 -41.73 20240227 2780 8.99 20250203 0.83 N 122450 500 227 억 374601 N N 0 N 00 N
9 20250219 090823 57 100.00 KOSDAQ 오락·문화 N N N N N 3005 25 2 0.84 10519515 3536 4.52 2975 3005 2960 3870 2090 2980 2974.98 1.66 2512 88 3046 3012 2976 2942 2906 2995 2925 228 890 500 2080 5 1 45335964 1362 7.81 0.37 12 0.01 385.00 8134.00 5290 20240206 -43.19 2780 20250203 8.09 3170 -5.21 20250107 2780 8.09 20250203 5200 -42.21 20240227 2780 8.09 20250203 0.83 N 122450 500 227 억 369674 N N 0 N 00 N
10 20250218 160820 57 100.00 KOSDAQ 오락·문화 N N N N N 2980 30 2 1.02 230232565 77539 109.66 2985 3010 2940 3835 2065 2950 2969.24 1.65 7316 9656 3030 2990 2945 2905 2860 3010 2925 228 885 500 2060 5 1 45335964 1351 7.74 0.37 12 0.17 385.00 8134.00 5290 20240206 -43.67 2780 20250203 7.19 3170 -5.99 20250107 2780 7.19 20250203 5200 -42.69 20240227 2780 7.19 20250203 0.84 N 122450 500 227 억 367162 N N 0 N 00 N
11 20250218 150821 57 100.00 KOSDAQ 오락·문화 N N N N N 2990 40 2 1.36 216149035 72815 102.98 2985 3010 2940 3835 2065 2950 2968.47 1.65 7098 12448 3030 2990 2945 2905 2860 3010 2925 228 885 500 2060 5 1 45335964 1356 7.77 0.37 12 0.16 385.00 8134.00 5290 20240206 -43.48 2780 20250203 7.55 3170 -5.68 20250107 2780 7.55 20250203 5200 -42.50 20240227 2780 7.55 20250203 0.84 N 122450 500 227 억 366944 N N 0 N 00 N
12 20250218 140822 57 100.00 KOSDAQ 오락·문화 N N N N N 2970 20 2 0.68 111761675 37837 53.51 2985 2985 2940 3835 2065 2950 2953.77 1.65 6411 5233 3030 2990 2945 2905 2860 3010 2925 228 885 500 2060 5 1 45335964 1346 7.71 0.37 12 0.08 385.00 8134.00 5290 20240206 -43.86 2780 20250203 6.83 3170 -6.31 20250107 2780 6.83 20250203 5200 -42.88 20240227 2780 6.83 20250203 0.84 N 122450 500 227 억 366257 N N 0 N 00 N