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
206560/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
20250219,160940,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7770,-120,5,-1.52,2024766880,260659,93.48,7910,7930,7670,10250,5530,7890,7767.88,0.74,0,-227,8243,8066,7863,7686,7483,8155,7775,127,2360,500,5360,10,1,25411736,1974,-129.50,3.55,12,1.03,-60.00,2186.00,11150,20241226,-30.31,4870,20240805,59.55,8180,-5.01,20250217,6600,17.73,20250107,11150,-30.31,20241226,4870,59.55,20240805,2.51,N,206560,500,127 억,,187459,N,N,0,N,00,N
20250219,150943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7730,-160,5,-2.03,1939555090,249681,89.54,7910,7930,7670,10250,5530,7890,7768.13,0.74,0,1099,8243,8066,7863,7686,7483,8155,7775,127,2360,500,5360,10,1,25411736,1964,-128.83,3.54,12,0.98,-60.00,2186.00,11150,20241226,-30.67,4870,20240805,58.73,8180,-5.50,20250217,6600,17.12,20250107,11150,-30.67,20241226,4870,58.73,20240805,2.51,N,206560,500,127 억,,187459,N,N,0,N,00,N
20250219,140939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7770,-120,5,-1.52,1791977370,230620,82.70,7910,7930,7670,10250,5530,7890,7770.26,0.74,0,559,8243,8066,7863,7686,7483,8155,7775,127,2360,500,5360,10,1,25411736,1974,-129.50,3.55,12,0.91,-60.00,2186.00,11150,20241226,-30.31,4870,20240805,59.55,8180,-5.01,20250217,6600,17.73,20250107,11150,-30.31,20241226,4870,59.55,20240805,2.51,N,206560,500,127 억,,187459,N,N,0,N,00,N
20250219,130941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7770,-120,5,-1.52,1696711020,218329,78.30,7910,7930,7670,10250,5530,7890,7771.35,0.74,0,3018,8243,8066,7863,7686,7483,8155,7775,127,2360,500,5360,10,1,25411736,1974,-129.50,3.55,12,0.86,-60.00,2186.00,11150,20241226,-30.31,4870,20240805,59.55,8180,-5.01,20250217,6600,17.73,20250107,11150,-30.31,20241226,4870,59.55,20240805,2.51,N,206560,500,127 억,,187459,N,N,0,N,00,N
20250219,120939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,-90,5,-1.14,1598879870,205761,73.79,7910,7930,7670,10250,5530,7890,7770.57,0.74,0,6255,8243,8066,7863,7686,7483,8155,7775,127,2360,500,5360,10,1,25411736,1982,-130.00,3.57,12,0.81,-60.00,2186.00,11150,20241226,-30.04,4870,20240805,60.16,8180,-4.65,20250217,6600,18.18,20250107,11150,-30.04,20241226,4870,60.16,20240805,2.51,N,206560,500,127 억,,187459,N,N,0,N,00,N
20250219,110941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7710,-180,5,-2.28,1452477470,186857,67.01,7910,7930,7670,10250,5530,7890,7773.20,0.74,0,4232,8243,8066,7863,7686,7483,8155,7775,127,2360,500,5360,10,1,25411736,1959,-128.50,3.53,12,0.74,-60.00,2186.00,11150,20241226,-30.85,4870,20240805,58.32,8180,-5.75,20250217,6600,16.82,20250107,11150,-30.85,20241226,4870,58.32,20240805,2.51,N,206560,500,127 억,,187459,N,N,0,N,00,N
20250219,100941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7790,-100,5,-1.27,775727010,99197,35.57,7910,7930,7700,10250,5530,7890,7820.07,0.74,0,6387,8243,8066,7863,7686,7483,8155,7775,127,2360,500,5360,10,1,25411736,1980,-129.83,3.56,12,0.39,-60.00,2186.00,11150,20241226,-30.13,4870,20240805,59.96,8180,-4.77,20250217,6600,18.03,20250107,11150,-30.13,20241226,4870,59.96,20240805,2.51,N,206560,500,127 억,,187459,N,N,0,N,00,N
20250219,090942,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7910,20,2,0.25,87656010,11089,3.98,7910,7930,7870,10250,5530,7890,7904.77,0.74,0,-1782,8243,8066,7863,7686,7483,8155,7775,127,2360,500,5360,10,1,25411736,2010,-131.83,3.62,12,0.04,-60.00,2186.00,11150,20241226,-29.06,4870,20240805,62.42,8180,-3.30,20250217,6600,19.85,20250107,11150,-29.06,20241226,4870,62.42,20240805,2.51,N,206560,500,127 억,,187459,N,N,0,N,00,N
20250218,160938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7890,70,2,0.90,2169293270,275519,53.16,7850,8040,7660,10160,5480,7820,7873.49,0.77,0,-7480,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,2005,-131.50,3.61,12,1.08,-60.00,2186.00,11150,20241226,-29.24,4870,20240805,62.01,8180,-3.55,20250217,6600,19.55,20250107,11150,-29.24,20241226,4870,62.01,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250218,150939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7900,80,2,1.02,2046333080,259939,50.16,7850,8040,7660,10160,5480,7820,7872.42,0.77,0,-7540,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,2008,-131.67,3.61,12,1.02,-60.00,2186.00,11150,20241226,-29.15,4870,20240805,62.22,8180,-3.42,20250217,6600,19.70,20250107,11150,-29.15,20241226,4870,62.22,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250218,140940,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7930,110,2,1.41,1821344500,231468,44.66,7850,8040,7660,10160,5480,7820,7868.73,0.77,0,-12640,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,2015,-132.17,3.63,12,0.91,-60.00,2186.00,11150,20241226,-28.88,4870,20240805,62.83,8180,-3.06,20250217,6600,20.15,20250107,11150,-28.88,20241226,4870,62.83,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,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 160940 57 100.00 KOSDAQ 오락·문화 N N N N N 7770 -120 5 -1.52 2024766880 260659 93.48 7910 7930 7670 10250 5530 7890 7767.88 0.74 0 -227 8243 8066 7863 7686 7483 8155 7775 127 2360 500 5360 10 1 25411736 1974 -129.50 3.55 12 1.03 -60.00 2186.00 11150 20241226 -30.31 4870 20240805 59.55 8180 -5.01 20250217 6600 17.73 20250107 11150 -30.31 20241226 4870 59.55 20240805 2.51 N 206560 500 127 억 187459 N N 0 N 00 N
3 20250219 150943 57 100.00 KOSDAQ 오락·문화 N N N N N 7730 -160 5 -2.03 1939555090 249681 89.54 7910 7930 7670 10250 5530 7890 7768.13 0.74 0 1099 8243 8066 7863 7686 7483 8155 7775 127 2360 500 5360 10 1 25411736 1964 -128.83 3.54 12 0.98 -60.00 2186.00 11150 20241226 -30.67 4870 20240805 58.73 8180 -5.50 20250217 6600 17.12 20250107 11150 -30.67 20241226 4870 58.73 20240805 2.51 N 206560 500 127 억 187459 N N 0 N 00 N
4 20250219 140939 57 100.00 KOSDAQ 오락·문화 N N N N N 7770 -120 5 -1.52 1791977370 230620 82.70 7910 7930 7670 10250 5530 7890 7770.26 0.74 0 559 8243 8066 7863 7686 7483 8155 7775 127 2360 500 5360 10 1 25411736 1974 -129.50 3.55 12 0.91 -60.00 2186.00 11150 20241226 -30.31 4870 20240805 59.55 8180 -5.01 20250217 6600 17.73 20250107 11150 -30.31 20241226 4870 59.55 20240805 2.51 N 206560 500 127 억 187459 N N 0 N 00 N
5 20250219 130941 57 100.00 KOSDAQ 오락·문화 N N N N N 7770 -120 5 -1.52 1696711020 218329 78.30 7910 7930 7670 10250 5530 7890 7771.35 0.74 0 3018 8243 8066 7863 7686 7483 8155 7775 127 2360 500 5360 10 1 25411736 1974 -129.50 3.55 12 0.86 -60.00 2186.00 11150 20241226 -30.31 4870 20240805 59.55 8180 -5.01 20250217 6600 17.73 20250107 11150 -30.31 20241226 4870 59.55 20240805 2.51 N 206560 500 127 억 187459 N N 0 N 00 N
6 20250219 120939 57 100.00 KOSDAQ 오락·문화 N N N N N 7800 -90 5 -1.14 1598879870 205761 73.79 7910 7930 7670 10250 5530 7890 7770.57 0.74 0 6255 8243 8066 7863 7686 7483 8155 7775 127 2360 500 5360 10 1 25411736 1982 -130.00 3.57 12 0.81 -60.00 2186.00 11150 20241226 -30.04 4870 20240805 60.16 8180 -4.65 20250217 6600 18.18 20250107 11150 -30.04 20241226 4870 60.16 20240805 2.51 N 206560 500 127 억 187459 N N 0 N 00 N
7 20250219 110941 57 100.00 KOSDAQ 오락·문화 N N N N N 7710 -180 5 -2.28 1452477470 186857 67.01 7910 7930 7670 10250 5530 7890 7773.20 0.74 0 4232 8243 8066 7863 7686 7483 8155 7775 127 2360 500 5360 10 1 25411736 1959 -128.50 3.53 12 0.74 -60.00 2186.00 11150 20241226 -30.85 4870 20240805 58.32 8180 -5.75 20250217 6600 16.82 20250107 11150 -30.85 20241226 4870 58.32 20240805 2.51 N 206560 500 127 억 187459 N N 0 N 00 N
8 20250219 100941 57 100.00 KOSDAQ 오락·문화 N N N N N 7790 -100 5 -1.27 775727010 99197 35.57 7910 7930 7700 10250 5530 7890 7820.07 0.74 0 6387 8243 8066 7863 7686 7483 8155 7775 127 2360 500 5360 10 1 25411736 1980 -129.83 3.56 12 0.39 -60.00 2186.00 11150 20241226 -30.13 4870 20240805 59.96 8180 -4.77 20250217 6600 18.03 20250107 11150 -30.13 20241226 4870 59.96 20240805 2.51 N 206560 500 127 억 187459 N N 0 N 00 N
9 20250219 090942 57 100.00 KOSDAQ 오락·문화 N N N N N 7910 20 2 0.25 87656010 11089 3.98 7910 7930 7870 10250 5530 7890 7904.77 0.74 0 -1782 8243 8066 7863 7686 7483 8155 7775 127 2360 500 5360 10 1 25411736 2010 -131.83 3.62 12 0.04 -60.00 2186.00 11150 20241226 -29.06 4870 20240805 62.42 8180 -3.30 20250217 6600 19.85 20250107 11150 -29.06 20241226 4870 62.42 20240805 2.51 N 206560 500 127 억 187459 N N 0 N 00 N
10 20250218 160938 57 100.00 KOSDAQ 오락·문화 N N N N N 7890 70 2 0.90 2169293270 275519 53.16 7850 8040 7660 10160 5480 7820 7873.49 0.77 0 -7480 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 2005 -131.50 3.61 12 1.08 -60.00 2186.00 11150 20241226 -29.24 4870 20240805 62.01 8180 -3.55 20250217 6600 19.55 20250107 11150 -29.24 20241226 4870 62.01 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
11 20250218 150939 57 100.00 KOSDAQ 오락·문화 N N N N N 7900 80 2 1.02 2046333080 259939 50.16 7850 8040 7660 10160 5480 7820 7872.42 0.77 0 -7540 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 2008 -131.67 3.61 12 1.02 -60.00 2186.00 11150 20241226 -29.15 4870 20240805 62.22 8180 -3.42 20250217 6600 19.70 20250107 11150 -29.15 20241226 4870 62.22 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
12 20250218 140940 57 100.00 KOSDAQ 오락·문화 N N N N N 7930 110 2 1.41 1821344500 231468 44.66 7850 8040 7660 10160 5480 7820 7868.73 0.77 0 -12640 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 2015 -132.17 3.63 12 0.91 -60.00 2186.00 11150 20241226 -28.88 4870 20240805 62.83 8180 -3.06 20250217 6600 20.15 20250107 11150 -28.88 20241226 4870 62.83 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N