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
134060/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
20250219,160838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,20,2,0.47,9044340,2088,91.14,4295,4400,4295,5580,3010,4295,4331.58,0.33,0,6,4355,4325,4305,4275,4255,4315,4265,24,1285,500,2920,5,1,4769250,206,14.88,0.79,12,0.04,290.00,5433.00,5440,20240605,-20.68,3930,20250116,9.80,4445,-2.92,20250206,3930,9.80,20250116,5440,-20.68,20240605,3930,9.80,20250116,0.00,N,134060,500,23 억,,15968,N,N,0,N,00,N
20250219,150840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,70,2,1.63,8594895,1984,86.60,4295,4400,4295,5580,3010,4295,4332.10,0.33,0,9,4355,4325,4305,4275,4255,4315,4265,24,1285,500,2920,5,1,4769250,208,15.05,0.80,12,0.04,290.00,5433.00,5440,20240605,-19.76,3930,20250116,11.07,4445,-1.80,20250206,3930,11.07,20250116,5440,-19.76,20240605,3930,11.07,20250116,0.00,N,134060,500,23 억,,15968,N,N,0,N,00,N
20250219,140837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,70,2,1.63,8581820,1981,86.47,4295,4400,4295,5580,3010,4295,4332.06,0.33,0,9,4355,4325,4305,4275,4255,4315,4265,24,1285,500,2920,5,1,4769250,208,15.05,0.80,12,0.04,290.00,5433.00,5440,20240605,-19.76,3930,20250116,11.07,4445,-1.80,20250206,3930,11.07,20250116,5440,-19.76,20240605,3930,11.07,20250116,0.00,N,134060,500,23 억,,15968,N,N,0,N,00,N
20250219,130838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4400,105,2,2.44,8481425,1958,85.46,4295,4400,4295,5580,3010,4295,4331.68,0.33,0,9,4355,4325,4305,4275,4255,4315,4265,24,1285,500,2920,5,1,4769250,210,15.17,0.81,12,0.04,290.00,5433.00,5440,20240605,-19.12,3930,20250116,11.96,4445,-1.01,20250206,3930,11.96,20250116,5440,-19.12,20240605,3930,11.96,20250116,0.00,N,134060,500,23 억,,15968,N,N,0,N,00,N
20250219,120836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4350,55,2,1.28,8350700,1928,84.16,4295,4350,4295,5580,3010,4295,4331.28,0.33,0,9,4355,4325,4305,4275,4255,4315,4265,24,1285,500,2920,5,1,4769250,207,15.00,0.80,12,0.04,290.00,5433.00,5440,20240605,-20.04,3930,20250116,10.69,4445,-2.14,20250206,3930,10.69,20250116,5440,-20.04,20240605,3930,10.69,20250116,0.00,N,134060,500,23 억,,15968,N,N,0,N,00,N
20250219,110838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,35,2,0.81,3523405,818,35.70,4295,4335,4295,5580,3010,4295,4307.34,0.33,0,12,4355,4325,4305,4275,4255,4315,4265,24,1285,500,2920,5,1,4769250,207,14.93,0.80,12,0.02,290.00,5433.00,5440,20240605,-20.40,3930,20250116,10.18,4445,-2.59,20250206,3930,10.18,20250116,5440,-20.40,20240605,3930,10.18,20250116,0.00,N,134060,500,23 억,,15968,N,N,0,N,00,N
20250219,100839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,35,2,0.81,2964795,689,30.07,4295,4335,4295,5580,3010,4295,4303.04,0.33,0,12,4355,4325,4305,4275,4255,4315,4265,24,1285,500,2920,5,1,4769250,207,14.93,0.80,12,0.01,290.00,5433.00,5440,20240605,-20.40,3930,20250116,10.18,4445,-2.59,20250206,3930,10.18,20250116,5440,-20.40,20240605,3930,10.18,20250116,0.00,N,134060,500,23 억,,15968,N,N,0,N,00,N
20250219,090839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,0,3,0.00,2280645,531,23.18,4295,4295,4295,5580,3010,4295,4295.00,0.33,0,0,4355,4325,4305,4275,4255,4315,4265,24,1285,500,2920,5,1,4769250,205,14.81,0.79,12,0.01,290.00,5433.00,5440,20240605,-21.05,3930,20250116,9.29,4445,-3.37,20250206,3930,9.29,20250116,5440,-21.05,20240605,3930,9.29,20250116,0.00,N,134060,500,23 억,,15968,N,N,0,N,00,N
20250218,160836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,9865340,2291,143.46,4315,4335,4285,5600,3025,4315,4306.13,0.34,0,-116,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,205,14.81,0.79,12,0.05,290.00,5433.00,5440,20240605,-21.05,3930,20250116,9.29,4445,-3.37,20250206,3930,9.29,20250116,5440,-21.05,20240605,3930,9.29,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250218,150837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,8383565,1946,121.85,4315,4335,4285,5600,3025,4315,4308.10,0.34,0,-116,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,205,14.81,0.79,12,0.04,290.00,5433.00,5440,20240605,-21.05,3930,20250116,9.29,4445,-3.37,20250206,3930,9.29,20250116,5440,-21.05,20240605,3930,9.29,20250116,0.00,N,134060,500,23 억,,16081,N,N,0,N,00,N
20250218,140838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,8332025,1934,121.10,4315,4335,4285,5600,3025,4315,4308.18,0.34,0,-116,4355,4335,4300,4280,4245,4317,4262,24,1285,500,2930,5,1,4769250,205,14.81,0.79,12,0.04,290.00,5433.00,5440,20240605,-21.05,3930,20250116,9.29,4445,-3.37,20250206,3930,9.29,20250116,5440,-21.05,20240605,3930,9.29,20250116,0.00,N,134060,500,23 억,,16081,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 160838 57 100.00 KOSDAQ 오락·문화 N N N N N 4315 20 2 0.47 9044340 2088 91.14 4295 4400 4295 5580 3010 4295 4331.58 0.33 0 6 4355 4325 4305 4275 4255 4315 4265 24 1285 500 2920 5 1 4769250 206 14.88 0.79 12 0.04 290.00 5433.00 5440 20240605 -20.68 3930 20250116 9.80 4445 -2.92 20250206 3930 9.80 20250116 5440 -20.68 20240605 3930 9.80 20250116 0.00 N 134060 500 23 억 15968 N N 0 N 00 N
3 20250219 150840 57 100.00 KOSDAQ 오락·문화 N N N N N 4365 70 2 1.63 8594895 1984 86.60 4295 4400 4295 5580 3010 4295 4332.10 0.33 0 9 4355 4325 4305 4275 4255 4315 4265 24 1285 500 2920 5 1 4769250 208 15.05 0.80 12 0.04 290.00 5433.00 5440 20240605 -19.76 3930 20250116 11.07 4445 -1.80 20250206 3930 11.07 20250116 5440 -19.76 20240605 3930 11.07 20250116 0.00 N 134060 500 23 억 15968 N N 0 N 00 N
4 20250219 140837 57 100.00 KOSDAQ 오락·문화 N N N N N 4365 70 2 1.63 8581820 1981 86.47 4295 4400 4295 5580 3010 4295 4332.06 0.33 0 9 4355 4325 4305 4275 4255 4315 4265 24 1285 500 2920 5 1 4769250 208 15.05 0.80 12 0.04 290.00 5433.00 5440 20240605 -19.76 3930 20250116 11.07 4445 -1.80 20250206 3930 11.07 20250116 5440 -19.76 20240605 3930 11.07 20250116 0.00 N 134060 500 23 억 15968 N N 0 N 00 N
5 20250219 130838 57 100.00 KOSDAQ 오락·문화 N N N N N 4400 105 2 2.44 8481425 1958 85.46 4295 4400 4295 5580 3010 4295 4331.68 0.33 0 9 4355 4325 4305 4275 4255 4315 4265 24 1285 500 2920 5 1 4769250 210 15.17 0.81 12 0.04 290.00 5433.00 5440 20240605 -19.12 3930 20250116 11.96 4445 -1.01 20250206 3930 11.96 20250116 5440 -19.12 20240605 3930 11.96 20250116 0.00 N 134060 500 23 억 15968 N N 0 N 00 N
6 20250219 120836 57 100.00 KOSDAQ 오락·문화 N N N N N 4350 55 2 1.28 8350700 1928 84.16 4295 4350 4295 5580 3010 4295 4331.28 0.33 0 9 4355 4325 4305 4275 4255 4315 4265 24 1285 500 2920 5 1 4769250 207 15.00 0.80 12 0.04 290.00 5433.00 5440 20240605 -20.04 3930 20250116 10.69 4445 -2.14 20250206 3930 10.69 20250116 5440 -20.04 20240605 3930 10.69 20250116 0.00 N 134060 500 23 억 15968 N N 0 N 00 N
7 20250219 110838 57 100.00 KOSDAQ 오락·문화 N N N N N 4330 35 2 0.81 3523405 818 35.70 4295 4335 4295 5580 3010 4295 4307.34 0.33 0 12 4355 4325 4305 4275 4255 4315 4265 24 1285 500 2920 5 1 4769250 207 14.93 0.80 12 0.02 290.00 5433.00 5440 20240605 -20.40 3930 20250116 10.18 4445 -2.59 20250206 3930 10.18 20250116 5440 -20.40 20240605 3930 10.18 20250116 0.00 N 134060 500 23 억 15968 N N 0 N 00 N
8 20250219 100839 57 100.00 KOSDAQ 오락·문화 N N N N N 4330 35 2 0.81 2964795 689 30.07 4295 4335 4295 5580 3010 4295 4303.04 0.33 0 12 4355 4325 4305 4275 4255 4315 4265 24 1285 500 2920 5 1 4769250 207 14.93 0.80 12 0.01 290.00 5433.00 5440 20240605 -20.40 3930 20250116 10.18 4445 -2.59 20250206 3930 10.18 20250116 5440 -20.40 20240605 3930 10.18 20250116 0.00 N 134060 500 23 억 15968 N N 0 N 00 N
9 20250219 090839 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 0 3 0.00 2280645 531 23.18 4295 4295 4295 5580 3010 4295 4295.00 0.33 0 0 4355 4325 4305 4275 4255 4315 4265 24 1285 500 2920 5 1 4769250 205 14.81 0.79 12 0.01 290.00 5433.00 5440 20240605 -21.05 3930 20250116 9.29 4445 -3.37 20250206 3930 9.29 20250116 5440 -21.05 20240605 3930 9.29 20250116 0.00 N 134060 500 23 억 15968 N N 0 N 00 N
10 20250218 160836 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 9865340 2291 143.46 4315 4335 4285 5600 3025 4315 4306.13 0.34 0 -116 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 205 14.81 0.79 12 0.05 290.00 5433.00 5440 20240605 -21.05 3930 20250116 9.29 4445 -3.37 20250206 3930 9.29 20250116 5440 -21.05 20240605 3930 9.29 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
11 20250218 150837 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 8383565 1946 121.85 4315 4335 4285 5600 3025 4315 4308.10 0.34 0 -116 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 205 14.81 0.79 12 0.04 290.00 5433.00 5440 20240605 -21.05 3930 20250116 9.29 4445 -3.37 20250206 3930 9.29 20250116 5440 -21.05 20240605 3930 9.29 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N
12 20250218 140838 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 8332025 1934 121.10 4315 4335 4285 5600 3025 4315 4308.18 0.34 0 -116 4355 4335 4300 4280 4245 4317 4262 24 1285 500 2930 5 1 4769250 205 14.81 0.79 12 0.04 290.00 5433.00 5440 20240605 -21.05 3930 20250116 9.29 4445 -3.37 20250206 3930 9.29 20250116 5440 -21.05 20240605 3930 9.29 20250116 0.00 N 134060 500 23 억 16081 N N 0 N 00 N