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
131100/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
20250219,160835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1520,8,2,0.53,80940109,54047,245.45,1555,1555,1467,1965,1059,1512,1497.59,0.00,0,441,1553,1532,1513,1492,1473,1543,1503,140,453,500,1050,1,1,28048252,426,-2.59,0.73,12,0.19,-586.00,2069.00,2120,20240220,-28.30,1220,20250109,24.59,1555,-2.25,20250219,1220,24.59,20250109,2120,-28.30,20240220,1220,24.59,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250219,150837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1510,-2,5,-0.13,76704568,51235,232.67,1555,1555,1467,1965,1059,1512,1497.11,0.00,0,554,1553,1532,1513,1492,1473,1543,1503,140,453,500,1050,1,1,28048252,424,-2.58,0.73,12,0.18,-586.00,2069.00,2120,20240220,-28.77,1220,20250109,23.77,1555,-2.89,20250219,1220,23.77,20250109,2120,-28.77,20240220,1220,23.77,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250219,140834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1496,-16,5,-1.06,20911465,13901,63.13,1555,1555,1467,1965,1059,1512,1504.31,0.00,0,-1299,1553,1532,1513,1492,1473,1543,1503,140,453,500,1050,1,1,28048252,420,-2.55,0.72,12,0.05,-586.00,2069.00,2120,20240220,-29.43,1220,20250109,22.62,1555,-3.79,20250219,1220,22.62,20250109,2120,-29.43,20240220,1220,22.62,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250219,130835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1499,-13,5,-0.86,19729576,13110,59.54,1555,1555,1467,1965,1059,1512,1504.93,0.00,0,-1278,1553,1532,1513,1492,1473,1543,1503,140,453,500,1050,1,1,28048252,420,-2.56,0.72,12,0.05,-586.00,2069.00,2120,20240220,-29.29,1220,20250109,22.87,1555,-3.60,20250219,1220,22.87,20250109,2120,-29.29,20240220,1220,22.87,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250219,120834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1495,-17,5,-1.12,14267427,9474,43.02,1555,1555,1467,1965,1059,1512,1505.96,0.00,0,-1258,1553,1532,1513,1492,1473,1543,1503,140,453,500,1050,1,1,28048252,419,-2.55,0.72,12,0.03,-586.00,2069.00,2120,20240220,-29.48,1220,20250109,22.54,1555,-3.86,20250219,1220,22.54,20250109,2120,-29.48,20240220,1220,22.54,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250219,110835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1507,-5,5,-0.33,6734945,4458,20.25,1555,1555,1467,1965,1059,1512,1510.75,0.00,0,-636,1553,1532,1513,1492,1473,1543,1503,140,453,500,1050,1,1,28048252,423,-2.57,0.73,12,0.02,-586.00,2069.00,2120,20240220,-28.92,1220,20250109,23.52,1555,-3.09,20250219,1220,23.52,20250109,2120,-28.92,20240220,1220,23.52,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250219,100835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1512,0,3,0.00,5023948,3325,15.10,1555,1555,1467,1965,1059,1512,1510.96,0.00,0,-355,1553,1532,1513,1492,1473,1543,1503,140,453,500,1050,1,1,28048252,424,-2.58,0.73,12,0.01,-586.00,2069.00,2120,20240220,-28.68,1220,20250109,23.93,1555,-2.77,20250219,1220,23.93,20250109,2120,-28.68,20240220,1220,23.93,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250219,090836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1537,25,2,1.65,2428819,1615,7.33,1555,1555,1467,1965,1059,1512,1503.91,0.00,0,-168,1553,1532,1513,1492,1473,1543,1503,140,453,500,1050,1,1,28048252,431,-2.62,0.74,12,0.01,-586.00,2069.00,2120,20240220,-27.50,1220,20250109,25.98,1555,-1.16,20250219,1220,25.98,20250109,2120,-27.50,20240220,1220,25.98,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250218,160833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1512,-11,5,-0.72,33293409,22020,62.92,1510,1534,1494,1979,1067,1523,1511.96,0.00,0,-1175,1545,1534,1526,1515,1507,1530,1511,140,456,500,1060,1,1,28048252,424,-2.58,0.73,12,0.08,-586.00,2069.00,2120,20240220,-28.68,1220,20250109,23.93,1537,-1.63,20250217,1220,23.93,20250109,2120,-28.68,20240220,1220,23.93,20250109,0.16,N,131100,500,140 억,,0,N,N,0,N,00,N
20250218,150834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1504,-19,5,-1.25,31833302,21052,60.15,1510,1534,1494,1979,1067,1523,1512.13,0.00,0,-1020,1545,1534,1526,1515,1507,1530,1511,140,456,500,1060,1,1,28048252,422,-2.57,0.73,12,0.08,-586.00,2069.00,2120,20240220,-29.06,1220,20250109,23.28,1537,-2.15,20250217,1220,23.28,20250109,2120,-29.06,20240220,1220,23.28,20250109,0.16,N,131100,500,140 억,,0,N,N,0,N,00,N
20250218,140835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1508,-15,5,-0.98,28226755,18652,53.29,1510,1534,1494,1979,1067,1523,1513.34,0.00,0,-994,1545,1534,1526,1515,1507,1530,1511,140,456,500,1060,1,1,28048252,423,-2.57,0.73,12,0.07,-586.00,2069.00,2120,20240220,-28.87,1220,20250109,23.61,1537,-1.89,20250217,1220,23.61,20250109,2120,-28.87,20240220,1220,23.61,20250109,0.16,N,131100,500,140 억,,0,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 160835 57 100.00 KOSDAQ 오락·문화 N N N N N 1520 8 2 0.53 80940109 54047 245.45 1555 1555 1467 1965 1059 1512 1497.59 0.00 0 441 1553 1532 1513 1492 1473 1543 1503 140 453 500 1050 1 1 28048252 426 -2.59 0.73 12 0.19 -586.00 2069.00 2120 20240220 -28.30 1220 20250109 24.59 1555 -2.25 20250219 1220 24.59 20250109 2120 -28.30 20240220 1220 24.59 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
3 20250219 150837 57 100.00 KOSDAQ 오락·문화 N N N N N 1510 -2 5 -0.13 76704568 51235 232.67 1555 1555 1467 1965 1059 1512 1497.11 0.00 0 554 1553 1532 1513 1492 1473 1543 1503 140 453 500 1050 1 1 28048252 424 -2.58 0.73 12 0.18 -586.00 2069.00 2120 20240220 -28.77 1220 20250109 23.77 1555 -2.89 20250219 1220 23.77 20250109 2120 -28.77 20240220 1220 23.77 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
4 20250219 140834 57 100.00 KOSDAQ 오락·문화 N N N N N 1496 -16 5 -1.06 20911465 13901 63.13 1555 1555 1467 1965 1059 1512 1504.31 0.00 0 -1299 1553 1532 1513 1492 1473 1543 1503 140 453 500 1050 1 1 28048252 420 -2.55 0.72 12 0.05 -586.00 2069.00 2120 20240220 -29.43 1220 20250109 22.62 1555 -3.79 20250219 1220 22.62 20250109 2120 -29.43 20240220 1220 22.62 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
5 20250219 130835 57 100.00 KOSDAQ 오락·문화 N N N N N 1499 -13 5 -0.86 19729576 13110 59.54 1555 1555 1467 1965 1059 1512 1504.93 0.00 0 -1278 1553 1532 1513 1492 1473 1543 1503 140 453 500 1050 1 1 28048252 420 -2.56 0.72 12 0.05 -586.00 2069.00 2120 20240220 -29.29 1220 20250109 22.87 1555 -3.60 20250219 1220 22.87 20250109 2120 -29.29 20240220 1220 22.87 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
6 20250219 120834 57 100.00 KOSDAQ 오락·문화 N N N N N 1495 -17 5 -1.12 14267427 9474 43.02 1555 1555 1467 1965 1059 1512 1505.96 0.00 0 -1258 1553 1532 1513 1492 1473 1543 1503 140 453 500 1050 1 1 28048252 419 -2.55 0.72 12 0.03 -586.00 2069.00 2120 20240220 -29.48 1220 20250109 22.54 1555 -3.86 20250219 1220 22.54 20250109 2120 -29.48 20240220 1220 22.54 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
7 20250219 110835 57 100.00 KOSDAQ 오락·문화 N N N N N 1507 -5 5 -0.33 6734945 4458 20.25 1555 1555 1467 1965 1059 1512 1510.75 0.00 0 -636 1553 1532 1513 1492 1473 1543 1503 140 453 500 1050 1 1 28048252 423 -2.57 0.73 12 0.02 -586.00 2069.00 2120 20240220 -28.92 1220 20250109 23.52 1555 -3.09 20250219 1220 23.52 20250109 2120 -28.92 20240220 1220 23.52 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
8 20250219 100835 57 100.00 KOSDAQ 오락·문화 N N N N N 1512 0 3 0.00 5023948 3325 15.10 1555 1555 1467 1965 1059 1512 1510.96 0.00 0 -355 1553 1532 1513 1492 1473 1543 1503 140 453 500 1050 1 1 28048252 424 -2.58 0.73 12 0.01 -586.00 2069.00 2120 20240220 -28.68 1220 20250109 23.93 1555 -2.77 20250219 1220 23.93 20250109 2120 -28.68 20240220 1220 23.93 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
9 20250219 090836 57 100.00 KOSDAQ 오락·문화 N N N N N 1537 25 2 1.65 2428819 1615 7.33 1555 1555 1467 1965 1059 1512 1503.91 0.00 0 -168 1553 1532 1513 1492 1473 1543 1503 140 453 500 1050 1 1 28048252 431 -2.62 0.74 12 0.01 -586.00 2069.00 2120 20240220 -27.50 1220 20250109 25.98 1555 -1.16 20250219 1220 25.98 20250109 2120 -27.50 20240220 1220 25.98 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
10 20250218 160833 57 100.00 KOSDAQ 오락·문화 N N N N N 1512 -11 5 -0.72 33293409 22020 62.92 1510 1534 1494 1979 1067 1523 1511.96 0.00 0 -1175 1545 1534 1526 1515 1507 1530 1511 140 456 500 1060 1 1 28048252 424 -2.58 0.73 12 0.08 -586.00 2069.00 2120 20240220 -28.68 1220 20250109 23.93 1537 -1.63 20250217 1220 23.93 20250109 2120 -28.68 20240220 1220 23.93 20250109 0.16 N 131100 500 140 억 0 N N 0 N 00 N
11 20250218 150834 57 100.00 KOSDAQ 오락·문화 N N N N N 1504 -19 5 -1.25 31833302 21052 60.15 1510 1534 1494 1979 1067 1523 1512.13 0.00 0 -1020 1545 1534 1526 1515 1507 1530 1511 140 456 500 1060 1 1 28048252 422 -2.57 0.73 12 0.08 -586.00 2069.00 2120 20240220 -29.06 1220 20250109 23.28 1537 -2.15 20250217 1220 23.28 20250109 2120 -29.06 20240220 1220 23.28 20250109 0.16 N 131100 500 140 억 0 N N 0 N 00 N
12 20250218 140835 57 100.00 KOSDAQ 오락·문화 N N N N N 1508 -15 5 -0.98 28226755 18652 53.29 1510 1534 1494 1979 1067 1523 1513.34 0.00 0 -994 1545 1534 1526 1515 1507 1530 1511 140 456 500 1060 1 1 28048252 423 -2.57 0.73 12 0.07 -586.00 2069.00 2120 20240220 -28.87 1220 20250109 23.61 1537 -1.89 20250217 1220 23.61 20250109 2120 -28.87 20240220 1220 23.61 20250109 0.16 N 131100 500 140 억 0 N N 0 N 00 N