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
173940/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
20250219,160909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2860,125,2,4.57,25975050,9168,197.71,2745,2880,2745,3555,1915,2735,2833.23,0.33,0,75,2908,2821,2763,2676,2618,2792,2647,77,820,500,1910,5,1,15392808,440,-5.33,1.08,12,0.06,-537.00,2658.00,4920,20240327,-41.87,2695,20250103,6.12,3355,-14.75,20250210,2695,6.12,20250103,4920,-41.87,20240327,2695,6.12,20250103,0.00,N,173940,500,76 억,,50726,N,N,0,N,00,N
20250219,150911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2860,125,2,4.57,25620410,9044,195.04,2745,2880,2745,3555,1915,2735,2832.86,0.33,0,75,2908,2821,2763,2676,2618,2792,2647,77,820,500,1910,5,1,15392808,440,-5.33,1.08,12,0.06,-537.00,2658.00,4920,20240327,-41.87,2695,20250103,6.12,3355,-14.75,20250210,2695,6.12,20250103,4920,-41.87,20240327,2695,6.12,20250103,0.00,N,173940,500,76 억,,50726,N,N,0,N,00,N
20250219,140908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2865,130,2,4.75,22386985,7913,170.65,2745,2880,2745,3555,1915,2735,2829.14,0.33,0,83,2908,2821,2763,2676,2618,2792,2647,77,820,500,1910,5,1,15392808,441,-5.34,1.08,12,0.05,-537.00,2658.00,4920,20240327,-41.77,2695,20250103,6.31,3355,-14.61,20250210,2695,6.31,20250103,4920,-41.77,20240327,2695,6.31,20250103,0.00,N,173940,500,76 억,,50726,N,N,0,N,00,N
20250219,130909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2850,115,2,4.20,22212060,7851,169.31,2745,2880,2745,3555,1915,2735,2829.20,0.33,0,83,2908,2821,2763,2676,2618,2792,2647,77,820,500,1910,5,1,15392808,439,-5.31,1.07,12,0.05,-537.00,2658.00,4920,20240327,-42.07,2695,20250103,5.75,3355,-15.05,20250210,2695,5.75,20250103,4920,-42.07,20240327,2695,5.75,20250103,0.00,N,173940,500,76 억,,50726,N,N,0,N,00,N
20250219,120908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2875,140,2,5.12,22206335,7849,169.27,2745,2880,2745,3555,1915,2735,2829.19,0.33,0,83,2908,2821,2763,2676,2618,2792,2647,77,820,500,1910,5,1,15392808,443,-5.35,1.08,12,0.05,-537.00,2658.00,4920,20240327,-41.57,2695,20250103,6.68,3355,-14.31,20250210,2695,6.68,20250103,4920,-41.57,20240327,2695,6.68,20250103,0.00,N,173940,500,76 억,,50726,N,N,0,N,00,N
20250219,110909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2825,90,2,3.29,20539625,7261,156.59,2745,2850,2745,3555,1915,2735,2828.76,0.33,0,67,2908,2821,2763,2676,2618,2792,2647,77,820,500,1910,5,1,15392808,435,-5.26,1.06,12,0.05,-537.00,2658.00,4920,20240327,-42.58,2695,20250103,4.82,3355,-15.80,20250210,2695,4.82,20250103,4920,-42.58,20240327,2695,4.82,20250103,0.00,N,173940,500,76 억,,50726,N,N,0,N,00,N
20250219,100910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2840,105,2,3.84,4271485,1522,32.82,2745,2845,2745,3555,1915,2735,2806.49,0.33,0,3,2908,2821,2763,2676,2618,2792,2647,77,820,500,1910,5,1,15392808,437,-5.29,1.07,12,0.01,-537.00,2658.00,4920,20240327,-42.28,2695,20250103,5.38,3355,-15.35,20250210,2695,5.38,20250103,4920,-42.28,20240327,2695,5.38,20250103,0.00,N,173940,500,76 억,,50726,N,N,0,N,00,N
20250219,090910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3555,1915,2735,0.00,0.33,0,0,2908,2821,2763,2676,2618,2792,2647,77,820,500,1910,5,1,15392808,421,-5.09,1.03,12,0.00,-537.00,2658.00,4920,20240327,-44.41,2695,20250103,1.48,3355,-18.48,20250210,2695,1.48,20250103,4920,-44.41,20240327,2695,1.48,20250103,0.00,N,173940,500,76 억,,50726,N,N,0,N,00,N
20250218,160906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2735,-50,5,-1.80,12792640,4637,57.23,2785,2850,2705,3620,1950,2785,2758.82,0.33,0,-128,2975,2880,2820,2725,2665,2850,2695,77,835,500,1940,5,1,15392808,421,-5.09,1.03,12,0.03,-537.00,2658.00,4920,20240327,-44.41,2695,20250103,1.48,3355,-18.48,20250210,2695,1.48,20250103,4920,-44.41,20240327,2695,1.48,20250103,0.00,N,173940,500,76 억,,50854,N,N,0,N,00,N
20250218,150908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2725,-60,5,-2.15,11290670,4090,50.48,2785,2850,2705,3620,1950,2785,2760.56,0.33,0,-104,2975,2880,2820,2725,2665,2850,2695,77,835,500,1940,5,1,15392808,419,-5.07,1.03,12,0.03,-537.00,2658.00,4920,20240327,-44.61,2695,20250103,1.11,3355,-18.78,20250210,2695,1.11,20250103,4920,-44.61,20240327,2695,1.11,20250103,0.00,N,173940,500,76 억,,50854,N,N,0,N,00,N
20250218,140909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2805,20,2,0.72,5352965,1916,23.65,2785,2850,2760,3620,1950,2785,2793.82,0.33,0,-102,2975,2880,2820,2725,2665,2850,2695,77,835,500,1940,5,1,15392808,432,-5.22,1.06,12,0.01,-537.00,2658.00,4920,20240327,-42.99,2695,20250103,4.08,3355,-16.39,20250210,2695,4.08,20250103,4920,-42.99,20240327,2695,4.08,20250103,0.00,N,173940,500,76 억,,50854,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 160909 57 100.00 KOSDAQ 오락·문화 N N N N N 2860 125 2 4.57 25975050 9168 197.71 2745 2880 2745 3555 1915 2735 2833.23 0.33 0 75 2908 2821 2763 2676 2618 2792 2647 77 820 500 1910 5 1 15392808 440 -5.33 1.08 12 0.06 -537.00 2658.00 4920 20240327 -41.87 2695 20250103 6.12 3355 -14.75 20250210 2695 6.12 20250103 4920 -41.87 20240327 2695 6.12 20250103 0.00 N 173940 500 76 억 50726 N N 0 N 00 N
3 20250219 150911 57 100.00 KOSDAQ 오락·문화 N N N N N 2860 125 2 4.57 25620410 9044 195.04 2745 2880 2745 3555 1915 2735 2832.86 0.33 0 75 2908 2821 2763 2676 2618 2792 2647 77 820 500 1910 5 1 15392808 440 -5.33 1.08 12 0.06 -537.00 2658.00 4920 20240327 -41.87 2695 20250103 6.12 3355 -14.75 20250210 2695 6.12 20250103 4920 -41.87 20240327 2695 6.12 20250103 0.00 N 173940 500 76 억 50726 N N 0 N 00 N
4 20250219 140908 57 100.00 KOSDAQ 오락·문화 N N N N N 2865 130 2 4.75 22386985 7913 170.65 2745 2880 2745 3555 1915 2735 2829.14 0.33 0 83 2908 2821 2763 2676 2618 2792 2647 77 820 500 1910 5 1 15392808 441 -5.34 1.08 12 0.05 -537.00 2658.00 4920 20240327 -41.77 2695 20250103 6.31 3355 -14.61 20250210 2695 6.31 20250103 4920 -41.77 20240327 2695 6.31 20250103 0.00 N 173940 500 76 억 50726 N N 0 N 00 N
5 20250219 130909 57 100.00 KOSDAQ 오락·문화 N N N N N 2850 115 2 4.20 22212060 7851 169.31 2745 2880 2745 3555 1915 2735 2829.20 0.33 0 83 2908 2821 2763 2676 2618 2792 2647 77 820 500 1910 5 1 15392808 439 -5.31 1.07 12 0.05 -537.00 2658.00 4920 20240327 -42.07 2695 20250103 5.75 3355 -15.05 20250210 2695 5.75 20250103 4920 -42.07 20240327 2695 5.75 20250103 0.00 N 173940 500 76 억 50726 N N 0 N 00 N
6 20250219 120908 57 100.00 KOSDAQ 오락·문화 N N N N N 2875 140 2 5.12 22206335 7849 169.27 2745 2880 2745 3555 1915 2735 2829.19 0.33 0 83 2908 2821 2763 2676 2618 2792 2647 77 820 500 1910 5 1 15392808 443 -5.35 1.08 12 0.05 -537.00 2658.00 4920 20240327 -41.57 2695 20250103 6.68 3355 -14.31 20250210 2695 6.68 20250103 4920 -41.57 20240327 2695 6.68 20250103 0.00 N 173940 500 76 억 50726 N N 0 N 00 N
7 20250219 110909 57 100.00 KOSDAQ 오락·문화 N N N N N 2825 90 2 3.29 20539625 7261 156.59 2745 2850 2745 3555 1915 2735 2828.76 0.33 0 67 2908 2821 2763 2676 2618 2792 2647 77 820 500 1910 5 1 15392808 435 -5.26 1.06 12 0.05 -537.00 2658.00 4920 20240327 -42.58 2695 20250103 4.82 3355 -15.80 20250210 2695 4.82 20250103 4920 -42.58 20240327 2695 4.82 20250103 0.00 N 173940 500 76 억 50726 N N 0 N 00 N
8 20250219 100910 57 100.00 KOSDAQ 오락·문화 N N N N N 2840 105 2 3.84 4271485 1522 32.82 2745 2845 2745 3555 1915 2735 2806.49 0.33 0 3 2908 2821 2763 2676 2618 2792 2647 77 820 500 1910 5 1 15392808 437 -5.29 1.07 12 0.01 -537.00 2658.00 4920 20240327 -42.28 2695 20250103 5.38 3355 -15.35 20250210 2695 5.38 20250103 4920 -42.28 20240327 2695 5.38 20250103 0.00 N 173940 500 76 억 50726 N N 0 N 00 N
9 20250219 090910 57 100.00 KOSDAQ 오락·문화 N N N N N 2735 0 3 0.00 0 0 0.00 0 0 0 3555 1915 2735 0.00 0.33 0 0 2908 2821 2763 2676 2618 2792 2647 77 820 500 1910 5 1 15392808 421 -5.09 1.03 12 0.00 -537.00 2658.00 4920 20240327 -44.41 2695 20250103 1.48 3355 -18.48 20250210 2695 1.48 20250103 4920 -44.41 20240327 2695 1.48 20250103 0.00 N 173940 500 76 억 50726 N N 0 N 00 N
10 20250218 160906 57 100.00 KOSDAQ 오락·문화 N N N N N 2735 -50 5 -1.80 12792640 4637 57.23 2785 2850 2705 3620 1950 2785 2758.82 0.33 0 -128 2975 2880 2820 2725 2665 2850 2695 77 835 500 1940 5 1 15392808 421 -5.09 1.03 12 0.03 -537.00 2658.00 4920 20240327 -44.41 2695 20250103 1.48 3355 -18.48 20250210 2695 1.48 20250103 4920 -44.41 20240327 2695 1.48 20250103 0.00 N 173940 500 76 억 50854 N N 0 N 00 N
11 20250218 150908 57 100.00 KOSDAQ 오락·문화 N N N N N 2725 -60 5 -2.15 11290670 4090 50.48 2785 2850 2705 3620 1950 2785 2760.56 0.33 0 -104 2975 2880 2820 2725 2665 2850 2695 77 835 500 1940 5 1 15392808 419 -5.07 1.03 12 0.03 -537.00 2658.00 4920 20240327 -44.61 2695 20250103 1.11 3355 -18.78 20250210 2695 1.11 20250103 4920 -44.61 20240327 2695 1.11 20250103 0.00 N 173940 500 76 억 50854 N N 0 N 00 N
12 20250218 140909 57 100.00 KOSDAQ 오락·문화 N N N N N 2805 20 2 0.72 5352965 1916 23.65 2785 2850 2760 3620 1950 2785 2793.82 0.33 0 -102 2975 2880 2820 2725 2665 2850 2695 77 835 500 1940 5 1 15392808 432 -5.22 1.06 12 0.01 -537.00 2658.00 4920 20240327 -42.99 2695 20250103 4.08 3355 -16.39 20250210 2695 4.08 20250103 4920 -42.99 20240327 2695 4.08 20250103 0.00 N 173940 500 76 억 50854 N N 0 N 00 N