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
160550/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
20250219,160901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,5,2,0.24,44356380,21461,56.92,2065,2085,2050,2695,1455,2075,2066.84,7.03,0,-292,2145,2110,2080,2045,2015,2127,2062,140,620,500,1450,5,1,27906106,580,-5.09,0.53,12,0.08,-409.00,3923.00,4570,20240226,-54.49,1980,20241209,5.05,2470,-15.79,20250120,2025,2.72,20250203,4570,-54.49,20240226,1980,5.05,20241209,0.99,N,160550,500,139 억,,1960760,N,N,0,N,00,N
20250219,150904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,41863345,20257,53.73,2065,2085,2050,2695,1455,2075,2066.61,7.03,0,-259,2145,2110,2080,2045,2015,2127,2062,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.07,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.99,N,160550,500,139 억,,1960760,N,N,0,N,00,N
20250219,140900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2085,10,2,0.48,38649765,18707,49.62,2065,2085,2050,2695,1455,2075,2066.06,7.03,0,239,2145,2110,2080,2045,2015,2127,2062,140,620,500,1450,5,1,27906106,582,-5.10,0.53,12,0.07,-409.00,3923.00,4570,20240226,-54.38,1980,20241209,5.30,2470,-15.59,20250120,2025,2.96,20250203,4570,-54.38,20240226,1980,5.30,20241209,0.99,N,160550,500,139 억,,1960760,N,N,0,N,00,N
20250219,130901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,33694035,16320,43.29,2065,2080,2050,2695,1455,2075,2064.59,7.03,0,725,2145,2110,2080,2045,2015,2127,2062,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.06,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.99,N,160550,500,139 억,,1960760,N,N,0,N,00,N
20250219,120900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,29455490,14278,37.87,2065,2080,2050,2695,1455,2075,2063.00,7.03,0,538,2145,2110,2080,2045,2015,2127,2062,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.05,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.99,N,160550,500,139 억,,1960760,N,N,0,N,00,N
20250219,110901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,19767375,9593,25.44,2065,2075,2050,2695,1455,2075,2060.60,7.03,0,-252,2145,2110,2080,2045,2015,2127,2062,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.03,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.99,N,160550,500,139 억,,1960760,N,N,0,N,00,N
20250219,100902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,-15,5,-0.72,9459535,4593,12.18,2065,2075,2050,2695,1455,2075,2059.55,7.03,0,-22,2145,2110,2080,2045,2015,2127,2062,140,620,500,1450,5,1,27906106,575,-5.04,0.53,12,0.02,-409.00,3923.00,4570,20240226,-54.92,1980,20241209,4.04,2470,-16.60,20250120,2025,1.73,20250203,4570,-54.92,20240226,1980,4.04,20241209,0.99,N,160550,500,139 억,,1960760,N,N,0,N,00,N
20250219,090902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,1435860,695,1.84,2065,2070,2065,2695,1455,2075,2065.99,7.03,0,-19,2145,2110,2080,2045,2015,2127,2062,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.00,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.99,N,160550,500,139 억,,1960760,N,N,0,N,00,N
20250218,160859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,10,2,0.48,78234025,37692,88.43,2060,2115,2050,2680,1450,2065,2075.61,7.02,0,1346,2195,2130,2085,2020,1975,2120,2010,140,615,500,1440,5,1,27906106,579,-5.07,0.53,12,0.14,-409.00,3923.00,4570,20240226,-54.60,1980,20241209,4.80,2470,-15.99,20250120,2025,2.47,20250203,4570,-54.60,20240226,1980,4.80,20241209,0.98,N,160550,500,139 억,,1959412,N,N,0,N,00,N
20250218,150900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,15,2,0.73,78155395,37654,88.34,2060,2115,2050,2680,1450,2065,2075.62,7.02,0,1372,2195,2130,2085,2020,1975,2120,2010,140,615,500,1440,5,1,27906106,580,-5.09,0.53,12,0.13,-409.00,3923.00,4570,20240226,-54.49,1980,20241209,5.05,2470,-15.79,20250120,2025,2.72,20250203,4570,-54.49,20240226,1980,5.05,20241209,0.98,N,160550,500,139 억,,1959412,N,N,0,N,00,N
20250218,140901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,0,3,0.00,54570240,26196,61.46,2060,2115,2060,2680,1450,2065,2083.15,7.02,0,1377,2195,2130,2085,2020,1975,2120,2010,140,615,500,1440,5,1,27906106,576,-5.05,0.53,12,0.09,-409.00,3923.00,4570,20240226,-54.81,1980,20241209,4.29,2470,-16.40,20250120,2025,1.98,20250203,4570,-54.81,20240226,1980,4.29,20241209,0.98,N,160550,500,139 억,,1959412,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 160901 57 100.00 KOSDAQ 오락·문화 N N N N N 2080 5 2 0.24 44356380 21461 56.92 2065 2085 2050 2695 1455 2075 2066.84 7.03 0 -292 2145 2110 2080 2045 2015 2127 2062 140 620 500 1450 5 1 27906106 580 -5.09 0.53 12 0.08 -409.00 3923.00 4570 20240226 -54.49 1980 20241209 5.05 2470 -15.79 20250120 2025 2.72 20250203 4570 -54.49 20240226 1980 5.05 20241209 0.99 N 160550 500 139 억 1960760 N N 0 N 00 N
3 20250219 150904 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 -5 5 -0.24 41863345 20257 53.73 2065 2085 2050 2695 1455 2075 2066.61 7.03 0 -259 2145 2110 2080 2045 2015 2127 2062 140 620 500 1450 5 1 27906106 578 -5.06 0.53 12 0.07 -409.00 3923.00 4570 20240226 -54.70 1980 20241209 4.55 2470 -16.19 20250120 2025 2.22 20250203 4570 -54.70 20240226 1980 4.55 20241209 0.99 N 160550 500 139 억 1960760 N N 0 N 00 N
4 20250219 140900 57 100.00 KOSDAQ 오락·문화 N N N N N 2085 10 2 0.48 38649765 18707 49.62 2065 2085 2050 2695 1455 2075 2066.06 7.03 0 239 2145 2110 2080 2045 2015 2127 2062 140 620 500 1450 5 1 27906106 582 -5.10 0.53 12 0.07 -409.00 3923.00 4570 20240226 -54.38 1980 20241209 5.30 2470 -15.59 20250120 2025 2.96 20250203 4570 -54.38 20240226 1980 5.30 20241209 0.99 N 160550 500 139 억 1960760 N N 0 N 00 N
5 20250219 130901 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 -5 5 -0.24 33694035 16320 43.29 2065 2080 2050 2695 1455 2075 2064.59 7.03 0 725 2145 2110 2080 2045 2015 2127 2062 140 620 500 1450 5 1 27906106 578 -5.06 0.53 12 0.06 -409.00 3923.00 4570 20240226 -54.70 1980 20241209 4.55 2470 -16.19 20250120 2025 2.22 20250203 4570 -54.70 20240226 1980 4.55 20241209 0.99 N 160550 500 139 억 1960760 N N 0 N 00 N
6 20250219 120900 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 -5 5 -0.24 29455490 14278 37.87 2065 2080 2050 2695 1455 2075 2063.00 7.03 0 538 2145 2110 2080 2045 2015 2127 2062 140 620 500 1450 5 1 27906106 578 -5.06 0.53 12 0.05 -409.00 3923.00 4570 20240226 -54.70 1980 20241209 4.55 2470 -16.19 20250120 2025 2.22 20250203 4570 -54.70 20240226 1980 4.55 20241209 0.99 N 160550 500 139 억 1960760 N N 0 N 00 N
7 20250219 110901 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 -5 5 -0.24 19767375 9593 25.44 2065 2075 2050 2695 1455 2075 2060.60 7.03 0 -252 2145 2110 2080 2045 2015 2127 2062 140 620 500 1450 5 1 27906106 578 -5.06 0.53 12 0.03 -409.00 3923.00 4570 20240226 -54.70 1980 20241209 4.55 2470 -16.19 20250120 2025 2.22 20250203 4570 -54.70 20240226 1980 4.55 20241209 0.99 N 160550 500 139 억 1960760 N N 0 N 00 N
8 20250219 100902 57 100.00 KOSDAQ 오락·문화 N N N N N 2060 -15 5 -0.72 9459535 4593 12.18 2065 2075 2050 2695 1455 2075 2059.55 7.03 0 -22 2145 2110 2080 2045 2015 2127 2062 140 620 500 1450 5 1 27906106 575 -5.04 0.53 12 0.02 -409.00 3923.00 4570 20240226 -54.92 1980 20241209 4.04 2470 -16.60 20250120 2025 1.73 20250203 4570 -54.92 20240226 1980 4.04 20241209 0.99 N 160550 500 139 억 1960760 N N 0 N 00 N
9 20250219 090902 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 -5 5 -0.24 1435860 695 1.84 2065 2070 2065 2695 1455 2075 2065.99 7.03 0 -19 2145 2110 2080 2045 2015 2127 2062 140 620 500 1450 5 1 27906106 578 -5.06 0.53 12 0.00 -409.00 3923.00 4570 20240226 -54.70 1980 20241209 4.55 2470 -16.19 20250120 2025 2.22 20250203 4570 -54.70 20240226 1980 4.55 20241209 0.99 N 160550 500 139 억 1960760 N N 0 N 00 N
10 20250218 160859 57 100.00 KOSDAQ 오락·문화 N N N N N 2075 10 2 0.48 78234025 37692 88.43 2060 2115 2050 2680 1450 2065 2075.61 7.02 0 1346 2195 2130 2085 2020 1975 2120 2010 140 615 500 1440 5 1 27906106 579 -5.07 0.53 12 0.14 -409.00 3923.00 4570 20240226 -54.60 1980 20241209 4.80 2470 -15.99 20250120 2025 2.47 20250203 4570 -54.60 20240226 1980 4.80 20241209 0.98 N 160550 500 139 억 1959412 N N 0 N 00 N
11 20250218 150900 57 100.00 KOSDAQ 오락·문화 N N N N N 2080 15 2 0.73 78155395 37654 88.34 2060 2115 2050 2680 1450 2065 2075.62 7.02 0 1372 2195 2130 2085 2020 1975 2120 2010 140 615 500 1440 5 1 27906106 580 -5.09 0.53 12 0.13 -409.00 3923.00 4570 20240226 -54.49 1980 20241209 5.05 2470 -15.79 20250120 2025 2.72 20250203 4570 -54.49 20240226 1980 5.05 20241209 0.98 N 160550 500 139 억 1959412 N N 0 N 00 N
12 20250218 140901 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 0 3 0.00 54570240 26196 61.46 2060 2115 2060 2680 1450 2065 2083.15 7.02 0 1377 2195 2130 2085 2020 1975 2120 2010 140 615 500 1440 5 1 27906106 576 -5.05 0.53 12 0.09 -409.00 3923.00 4570 20240226 -54.81 1980 20241209 4.29 2470 -16.40 20250120 2025 1.98 20250203 4570 -54.81 20240226 1980 4.29 20241209 0.98 N 160550 500 139 억 1959412 N N 0 N 00 N