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
200350/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
20250219,160933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13470,180,2,1.35,3029123350,227300,34.59,13310,13560,13150,17270,9310,13290,13326.23,2.79,0,-10616,14023,13656,13053,12686,12083,13840,12870,50,3980,500,8230,10,1,9996025,1346,-12.45,2.31,12,2.27,-1082.00,5822.00,28150,20241223,-52.15,9620,20240214,40.02,15570,-13.49,20250102,11100,21.35,20250203,28150,-52.15,20241223,9710,38.72,20240805,1.79,N,200350,500,49 억,,279273,N,N,0,N,00,N
20250219,150936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13410,120,2,0.90,2816157700,211461,32.18,13310,13560,13150,17270,9310,13290,13317.64,2.79,0,-9589,14023,13656,13053,12686,12083,13840,12870,50,3980,500,8230,10,1,9996025,1340,-12.39,2.30,12,2.12,-1082.00,5822.00,28150,20241223,-52.36,9620,20240214,39.40,15570,-13.87,20250102,11100,20.81,20250203,28150,-52.36,20241223,9710,38.11,20240805,1.79,N,200350,500,49 억,,279273,N,N,0,N,00,N
20250219,140932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13380,90,2,0.68,2482595320,186545,28.39,13310,13560,13150,17270,9310,13290,13308.30,2.79,0,-9316,14023,13656,13053,12686,12083,13840,12870,50,3980,500,8230,10,1,9996025,1337,-12.37,2.30,12,1.87,-1082.00,5822.00,28150,20241223,-52.47,9620,20240214,39.09,15570,-14.07,20250102,11100,20.54,20250203,28150,-52.47,20241223,9710,37.80,20240805,1.79,N,200350,500,49 억,,279273,N,N,0,N,00,N
20250219,130934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13300,10,2,0.08,2243044300,168555,25.65,13310,13560,13150,17270,9310,13290,13307.50,2.79,0,-10505,14023,13656,13053,12686,12083,13840,12870,50,3980,500,8230,10,1,9996025,1329,-12.29,2.28,12,1.69,-1082.00,5822.00,28150,20241223,-52.75,9620,20240214,38.25,15570,-14.58,20250102,11100,19.82,20250203,28150,-52.75,20241223,9710,36.97,20240805,1.79,N,200350,500,49 억,,279273,N,N,0,N,00,N
20250219,120932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13340,50,2,0.38,2058919130,154716,23.54,13310,13560,13150,17270,9310,13290,13307.74,2.79,0,-6325,14023,13656,13053,12686,12083,13840,12870,50,3980,500,8230,10,1,9996025,1333,-12.33,2.29,12,1.55,-1082.00,5822.00,28150,20241223,-52.61,9620,20240214,38.67,15570,-14.32,20250102,11100,20.18,20250203,28150,-52.61,20241223,9710,37.38,20240805,1.79,N,200350,500,49 억,,279273,N,N,0,N,00,N
20250219,110933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13240,-50,5,-0.38,1837890800,138108,21.02,13310,13560,13150,17270,9310,13290,13307.65,2.79,0,-8066,14023,13656,13053,12686,12083,13840,12870,50,3980,500,8230,10,1,9996025,1323,-12.24,2.27,12,1.38,-1082.00,5822.00,28150,20241223,-52.97,9620,20240214,37.63,15570,-14.96,20250102,11100,19.28,20250203,28150,-52.97,20241223,9710,36.35,20240805,1.79,N,200350,500,49 억,,279273,N,N,0,N,00,N
20250219,100935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13290,0,3,0.00,1495405440,112246,17.08,13310,13560,13150,17270,9310,13290,13322.60,2.79,0,-2715,14023,13656,13053,12686,12083,13840,12870,50,3980,500,8230,10,1,9996025,1328,-12.28,2.28,12,1.12,-1082.00,5822.00,28150,20241223,-52.79,9620,20240214,38.15,15570,-14.64,20250102,11100,19.73,20250203,28150,-52.79,20241223,9710,36.87,20240805,1.79,N,200350,500,49 억,,279273,N,N,0,N,00,N
20250219,090935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13290,0,3,0.00,230167820,17283,2.63,13310,13410,13170,17270,9310,13290,13317.75,2.79,0,-3688,14023,13656,13053,12686,12083,13840,12870,50,3980,500,8230,10,1,9996025,1328,-12.28,2.28,12,0.17,-1082.00,5822.00,28150,20241223,-52.79,9620,20240214,38.15,15570,-14.64,20250102,11100,19.73,20250203,28150,-52.79,20241223,9710,36.87,20240805,1.79,N,200350,500,49 억,,279273,N,N,0,N,00,N
20250218,160931,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13290,800,2,6.41,8563886650,650368,225.73,12500,13420,12450,16230,8750,12490,13167.70,1.87,0,80116,12836,12662,12406,12232,11976,12750,12320,50,3740,500,7740,10,1,9996025,1328,-12.28,2.28,12,6.51,-1082.00,5822.00,28150,20241223,-52.79,9620,20240214,38.15,15570,-14.64,20250102,11100,19.73,20250203,28150,-52.79,20241223,9710,36.87,20240805,1.77,N,200350,500,49 억,,187159,N,N,12,N,00,N
20250218,150932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13270,780,2,6.24,8318770780,631940,219.33,12500,13420,12450,16230,8750,12490,13163.86,1.87,0,79373,12836,12662,12406,12232,11976,12750,12320,50,3740,500,7740,10,1,9996025,1326,-12.26,2.28,12,6.32,-1082.00,5822.00,28150,20241223,-52.86,9620,20240214,37.94,15570,-14.77,20250102,11100,19.55,20250203,28150,-52.86,20241223,9710,36.66,20240805,1.77,N,200350,500,49 억,,187159,N,N,12,N,00,N
20250218,140933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13360,870,2,6.97,7530713230,572733,198.78,12500,13420,12450,16230,8750,12490,13148.73,1.87,0,96042,12836,12662,12406,12232,11976,12750,12320,50,3740,500,7740,10,1,9996025,1335,-12.35,2.29,12,5.73,-1082.00,5822.00,28150,20241223,-52.54,9620,20240214,38.88,15570,-14.19,20250102,11100,20.36,20250203,28150,-52.54,20241223,9710,37.59,20240805,1.77,N,200350,500,49 억,,187159,N,N,12,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 160933 57 100.00 KOSDAQ 오락·문화 N N N N N 13470 180 2 1.35 3029123350 227300 34.59 13310 13560 13150 17270 9310 13290 13326.23 2.79 0 -10616 14023 13656 13053 12686 12083 13840 12870 50 3980 500 8230 10 1 9996025 1346 -12.45 2.31 12 2.27 -1082.00 5822.00 28150 20241223 -52.15 9620 20240214 40.02 15570 -13.49 20250102 11100 21.35 20250203 28150 -52.15 20241223 9710 38.72 20240805 1.79 N 200350 500 49 억 279273 N N 0 N 00 N
3 20250219 150936 57 100.00 KOSDAQ 오락·문화 N N N N N 13410 120 2 0.90 2816157700 211461 32.18 13310 13560 13150 17270 9310 13290 13317.64 2.79 0 -9589 14023 13656 13053 12686 12083 13840 12870 50 3980 500 8230 10 1 9996025 1340 -12.39 2.30 12 2.12 -1082.00 5822.00 28150 20241223 -52.36 9620 20240214 39.40 15570 -13.87 20250102 11100 20.81 20250203 28150 -52.36 20241223 9710 38.11 20240805 1.79 N 200350 500 49 억 279273 N N 0 N 00 N
4 20250219 140932 57 100.00 KOSDAQ 오락·문화 N N N N N 13380 90 2 0.68 2482595320 186545 28.39 13310 13560 13150 17270 9310 13290 13308.30 2.79 0 -9316 14023 13656 13053 12686 12083 13840 12870 50 3980 500 8230 10 1 9996025 1337 -12.37 2.30 12 1.87 -1082.00 5822.00 28150 20241223 -52.47 9620 20240214 39.09 15570 -14.07 20250102 11100 20.54 20250203 28150 -52.47 20241223 9710 37.80 20240805 1.79 N 200350 500 49 억 279273 N N 0 N 00 N
5 20250219 130934 57 100.00 KOSDAQ 오락·문화 N N N N N 13300 10 2 0.08 2243044300 168555 25.65 13310 13560 13150 17270 9310 13290 13307.50 2.79 0 -10505 14023 13656 13053 12686 12083 13840 12870 50 3980 500 8230 10 1 9996025 1329 -12.29 2.28 12 1.69 -1082.00 5822.00 28150 20241223 -52.75 9620 20240214 38.25 15570 -14.58 20250102 11100 19.82 20250203 28150 -52.75 20241223 9710 36.97 20240805 1.79 N 200350 500 49 억 279273 N N 0 N 00 N
6 20250219 120932 57 100.00 KOSDAQ 오락·문화 N N N N N 13340 50 2 0.38 2058919130 154716 23.54 13310 13560 13150 17270 9310 13290 13307.74 2.79 0 -6325 14023 13656 13053 12686 12083 13840 12870 50 3980 500 8230 10 1 9996025 1333 -12.33 2.29 12 1.55 -1082.00 5822.00 28150 20241223 -52.61 9620 20240214 38.67 15570 -14.32 20250102 11100 20.18 20250203 28150 -52.61 20241223 9710 37.38 20240805 1.79 N 200350 500 49 억 279273 N N 0 N 00 N
7 20250219 110933 57 100.00 KOSDAQ 오락·문화 N N N N N 13240 -50 5 -0.38 1837890800 138108 21.02 13310 13560 13150 17270 9310 13290 13307.65 2.79 0 -8066 14023 13656 13053 12686 12083 13840 12870 50 3980 500 8230 10 1 9996025 1323 -12.24 2.27 12 1.38 -1082.00 5822.00 28150 20241223 -52.97 9620 20240214 37.63 15570 -14.96 20250102 11100 19.28 20250203 28150 -52.97 20241223 9710 36.35 20240805 1.79 N 200350 500 49 억 279273 N N 0 N 00 N
8 20250219 100935 57 100.00 KOSDAQ 오락·문화 N N N N N 13290 0 3 0.00 1495405440 112246 17.08 13310 13560 13150 17270 9310 13290 13322.60 2.79 0 -2715 14023 13656 13053 12686 12083 13840 12870 50 3980 500 8230 10 1 9996025 1328 -12.28 2.28 12 1.12 -1082.00 5822.00 28150 20241223 -52.79 9620 20240214 38.15 15570 -14.64 20250102 11100 19.73 20250203 28150 -52.79 20241223 9710 36.87 20240805 1.79 N 200350 500 49 억 279273 N N 0 N 00 N
9 20250219 090935 57 100.00 KOSDAQ 오락·문화 N N N N N 13290 0 3 0.00 230167820 17283 2.63 13310 13410 13170 17270 9310 13290 13317.75 2.79 0 -3688 14023 13656 13053 12686 12083 13840 12870 50 3980 500 8230 10 1 9996025 1328 -12.28 2.28 12 0.17 -1082.00 5822.00 28150 20241223 -52.79 9620 20240214 38.15 15570 -14.64 20250102 11100 19.73 20250203 28150 -52.79 20241223 9710 36.87 20240805 1.79 N 200350 500 49 억 279273 N N 0 N 00 N
10 20250218 160931 57 100.00 KOSDAQ 오락·문화 N N N N N 13290 800 2 6.41 8563886650 650368 225.73 12500 13420 12450 16230 8750 12490 13167.70 1.87 0 80116 12836 12662 12406 12232 11976 12750 12320 50 3740 500 7740 10 1 9996025 1328 -12.28 2.28 12 6.51 -1082.00 5822.00 28150 20241223 -52.79 9620 20240214 38.15 15570 -14.64 20250102 11100 19.73 20250203 28150 -52.79 20241223 9710 36.87 20240805 1.77 N 200350 500 49 억 187159 N N 12 N 00 N
11 20250218 150932 57 100.00 KOSDAQ 오락·문화 N N N N N 13270 780 2 6.24 8318770780 631940 219.33 12500 13420 12450 16230 8750 12490 13163.86 1.87 0 79373 12836 12662 12406 12232 11976 12750 12320 50 3740 500 7740 10 1 9996025 1326 -12.26 2.28 12 6.32 -1082.00 5822.00 28150 20241223 -52.86 9620 20240214 37.94 15570 -14.77 20250102 11100 19.55 20250203 28150 -52.86 20241223 9710 36.66 20240805 1.77 N 200350 500 49 억 187159 N N 12 N 00 N
12 20250218 140933 57 100.00 KOSDAQ 오락·문화 N N N N N 13360 870 2 6.97 7530713230 572733 198.78 12500 13420 12450 16230 8750 12490 13148.73 1.87 0 96042 12836 12662 12406 12232 11976 12750 12320 50 3740 500 7740 10 1 9996025 1335 -12.35 2.29 12 5.73 -1082.00 5822.00 28150 20241223 -52.54 9620 20240214 38.88 15570 -14.19 20250102 11100 20.36 20250203 28150 -52.54 20241223 9710 37.59 20240805 1.77 N 200350 500 49 억 187159 N N 12 N 00 N