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
241840/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
20250219,161026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,30,2,0.42,128933110,17924,166.91,7180,7240,7140,9320,5020,7170,7193.32,0.83,0,5662,7270,7220,7120,7070,6970,7245,7095,48,2150,500,4870,10,1,9539994,687,13.98,0.98,12,0.19,515.00,7356.00,12280,20240527,-41.37,6240,20240909,15.38,7960,-9.55,20250108,6670,7.95,20250203,12280,-41.37,20240527,6240,15.38,20240909,1.94,N,241840,500,47 억,,79631,N,N,0,N,00,N
20250219,151030,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7220,50,2,0.70,124645210,17329,161.37,7180,7240,7140,9320,5020,7170,7192.87,0.83,0,5650,7270,7220,7120,7070,6970,7245,7095,48,2150,500,4870,10,1,9539994,689,14.02,0.98,12,0.18,515.00,7356.00,12280,20240527,-41.21,6240,20240909,15.71,7960,-9.30,20250108,6670,8.25,20250203,12280,-41.21,20240527,6240,15.71,20240909,1.94,N,241840,500,47 억,,79631,N,N,0,N,00,N
20250219,141026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7180,10,2,0.14,102543610,14261,132.80,7180,7230,7140,9320,5020,7170,7190.49,0.83,0,3743,7270,7220,7120,7070,6970,7245,7095,48,2150,500,4870,10,1,9539994,685,13.94,0.98,12,0.15,515.00,7356.00,12280,20240527,-41.53,6240,20240909,15.06,7960,-9.80,20250108,6670,7.65,20250203,12280,-41.53,20240527,6240,15.06,20240909,1.94,N,241840,500,47 억,,79631,N,N,0,N,00,N
20250219,131027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7220,50,2,0.70,80289520,11167,103.99,7180,7220,7140,9320,5020,7170,7189.89,0.83,0,3581,7270,7220,7120,7070,6970,7245,7095,48,2150,500,4870,10,1,9539994,689,14.02,0.98,12,0.12,515.00,7356.00,12280,20240527,-41.21,6240,20240909,15.71,7960,-9.30,20250108,6670,8.25,20250203,12280,-41.21,20240527,6240,15.71,20240909,1.94,N,241840,500,47 억,,79631,N,N,0,N,00,N
20250219,121026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7210,40,2,0.56,75068100,10441,97.23,7180,7210,7140,9320,5020,7170,7189.74,0.83,0,3327,7270,7220,7120,7070,6970,7245,7095,48,2150,500,4870,10,1,9539994,688,14.00,0.98,12,0.11,515.00,7356.00,12280,20240527,-41.29,6240,20240909,15.54,7960,-9.42,20250108,6670,8.10,20250203,12280,-41.29,20240527,6240,15.54,20240909,1.94,N,241840,500,47 억,,79631,N,N,0,N,00,N
20250219,111027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7190,20,2,0.28,35389270,4927,45.88,7180,7210,7140,9320,5020,7170,7182.72,0.83,0,-554,7270,7220,7120,7070,6970,7245,7095,48,2150,500,4870,10,1,9539994,686,13.96,0.98,12,0.05,515.00,7356.00,12280,20240527,-41.45,6240,20240909,15.22,7960,-9.67,20250108,6670,7.80,20250203,12280,-41.45,20240527,6240,15.22,20240909,1.94,N,241840,500,47 억,,79631,N,N,0,N,00,N
20250219,101028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,0,3,0.00,19111710,2662,24.79,7180,7210,7140,9320,5020,7170,7179.46,0.83,0,-944,7270,7220,7120,7070,6970,7245,7095,48,2150,500,4870,10,1,9539994,684,13.92,0.97,12,0.03,515.00,7356.00,12280,20240527,-41.61,6240,20240909,14.90,7960,-9.92,20250108,6670,7.50,20250203,12280,-41.61,20240527,6240,14.90,20240909,1.94,N,241840,500,47 억,,79631,N,N,0,N,00,N
20250219,091029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7190,20,2,0.28,13377950,1863,17.35,7180,7210,7170,9320,5020,7170,7180.86,0.83,0,-965,7270,7220,7120,7070,6970,7245,7095,48,2150,500,4870,10,1,9539994,686,13.96,0.98,12,0.02,515.00,7356.00,12280,20240527,-41.45,6240,20240909,15.22,7960,-9.67,20250108,6670,7.80,20250203,12280,-41.45,20240527,6240,15.22,20240909,1.94,N,241840,500,47 억,,79631,N,N,0,N,00,N
20250218,161023,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,100,2,1.41,76121910,10717,76.35,7110,7170,7020,9190,4950,7070,7102.89,0.83,0,341,7270,7170,7090,6990,6910,7220,7040,48,2120,500,4800,10,1,9539994,684,13.92,0.97,12,0.11,515.00,7356.00,12280,20240527,-41.61,6240,20240909,14.90,7960,-9.92,20250108,6670,7.50,20250203,12280,-41.61,20240527,6240,14.90,20240909,1.94,N,241840,500,47 억,,79291,N,N,0,N,00,N
20250218,151026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7080,10,2,0.14,41375620,5831,41.54,7110,7160,7020,9190,4950,7070,7095.80,0.83,0,344,7270,7170,7090,6990,6910,7220,7040,48,2120,500,4800,10,1,9539994,675,13.75,0.96,12,0.06,515.00,7356.00,12280,20240527,-42.35,6240,20240909,13.46,7960,-11.06,20250108,6670,6.15,20250203,12280,-42.35,20240527,6240,13.46,20240909,1.94,N,241840,500,47 억,,79291,N,N,0,N,00,N
20250218,141027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,30,2,0.42,21803600,3071,21.88,7110,7160,7020,9190,4950,7070,7099.84,0.83,0,-290,7270,7170,7090,6990,6910,7220,7040,48,2120,500,4800,10,1,9539994,677,13.79,0.97,12,0.03,515.00,7356.00,12280,20240527,-42.18,6240,20240909,13.78,7960,-10.80,20250108,6670,6.45,20250203,12280,-42.18,20240527,6240,13.78,20240909,1.94,N,241840,500,47 억,,79291,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 161026 57 100.00 KOSDAQ 오락·문화 N N N N N 7200 30 2 0.42 128933110 17924 166.91 7180 7240 7140 9320 5020 7170 7193.32 0.83 0 5662 7270 7220 7120 7070 6970 7245 7095 48 2150 500 4870 10 1 9539994 687 13.98 0.98 12 0.19 515.00 7356.00 12280 20240527 -41.37 6240 20240909 15.38 7960 -9.55 20250108 6670 7.95 20250203 12280 -41.37 20240527 6240 15.38 20240909 1.94 N 241840 500 47 억 79631 N N 0 N 00 N
3 20250219 151030 57 100.00 KOSDAQ 오락·문화 N N N N N 7220 50 2 0.70 124645210 17329 161.37 7180 7240 7140 9320 5020 7170 7192.87 0.83 0 5650 7270 7220 7120 7070 6970 7245 7095 48 2150 500 4870 10 1 9539994 689 14.02 0.98 12 0.18 515.00 7356.00 12280 20240527 -41.21 6240 20240909 15.71 7960 -9.30 20250108 6670 8.25 20250203 12280 -41.21 20240527 6240 15.71 20240909 1.94 N 241840 500 47 억 79631 N N 0 N 00 N
4 20250219 141026 57 100.00 KOSDAQ 오락·문화 N N N N N 7180 10 2 0.14 102543610 14261 132.80 7180 7230 7140 9320 5020 7170 7190.49 0.83 0 3743 7270 7220 7120 7070 6970 7245 7095 48 2150 500 4870 10 1 9539994 685 13.94 0.98 12 0.15 515.00 7356.00 12280 20240527 -41.53 6240 20240909 15.06 7960 -9.80 20250108 6670 7.65 20250203 12280 -41.53 20240527 6240 15.06 20240909 1.94 N 241840 500 47 억 79631 N N 0 N 00 N
5 20250219 131027 57 100.00 KOSDAQ 오락·문화 N N N N N 7220 50 2 0.70 80289520 11167 103.99 7180 7220 7140 9320 5020 7170 7189.89 0.83 0 3581 7270 7220 7120 7070 6970 7245 7095 48 2150 500 4870 10 1 9539994 689 14.02 0.98 12 0.12 515.00 7356.00 12280 20240527 -41.21 6240 20240909 15.71 7960 -9.30 20250108 6670 8.25 20250203 12280 -41.21 20240527 6240 15.71 20240909 1.94 N 241840 500 47 억 79631 N N 0 N 00 N
6 20250219 121026 57 100.00 KOSDAQ 오락·문화 N N N N N 7210 40 2 0.56 75068100 10441 97.23 7180 7210 7140 9320 5020 7170 7189.74 0.83 0 3327 7270 7220 7120 7070 6970 7245 7095 48 2150 500 4870 10 1 9539994 688 14.00 0.98 12 0.11 515.00 7356.00 12280 20240527 -41.29 6240 20240909 15.54 7960 -9.42 20250108 6670 8.10 20250203 12280 -41.29 20240527 6240 15.54 20240909 1.94 N 241840 500 47 억 79631 N N 0 N 00 N
7 20250219 111027 57 100.00 KOSDAQ 오락·문화 N N N N N 7190 20 2 0.28 35389270 4927 45.88 7180 7210 7140 9320 5020 7170 7182.72 0.83 0 -554 7270 7220 7120 7070 6970 7245 7095 48 2150 500 4870 10 1 9539994 686 13.96 0.98 12 0.05 515.00 7356.00 12280 20240527 -41.45 6240 20240909 15.22 7960 -9.67 20250108 6670 7.80 20250203 12280 -41.45 20240527 6240 15.22 20240909 1.94 N 241840 500 47 억 79631 N N 0 N 00 N
8 20250219 101028 57 100.00 KOSDAQ 오락·문화 N N N N N 7170 0 3 0.00 19111710 2662 24.79 7180 7210 7140 9320 5020 7170 7179.46 0.83 0 -944 7270 7220 7120 7070 6970 7245 7095 48 2150 500 4870 10 1 9539994 684 13.92 0.97 12 0.03 515.00 7356.00 12280 20240527 -41.61 6240 20240909 14.90 7960 -9.92 20250108 6670 7.50 20250203 12280 -41.61 20240527 6240 14.90 20240909 1.94 N 241840 500 47 억 79631 N N 0 N 00 N
9 20250219 091029 57 100.00 KOSDAQ 오락·문화 N N N N N 7190 20 2 0.28 13377950 1863 17.35 7180 7210 7170 9320 5020 7170 7180.86 0.83 0 -965 7270 7220 7120 7070 6970 7245 7095 48 2150 500 4870 10 1 9539994 686 13.96 0.98 12 0.02 515.00 7356.00 12280 20240527 -41.45 6240 20240909 15.22 7960 -9.67 20250108 6670 7.80 20250203 12280 -41.45 20240527 6240 15.22 20240909 1.94 N 241840 500 47 억 79631 N N 0 N 00 N
10 20250218 161023 57 100.00 KOSDAQ 오락·문화 N N N N N 7170 100 2 1.41 76121910 10717 76.35 7110 7170 7020 9190 4950 7070 7102.89 0.83 0 341 7270 7170 7090 6990 6910 7220 7040 48 2120 500 4800 10 1 9539994 684 13.92 0.97 12 0.11 515.00 7356.00 12280 20240527 -41.61 6240 20240909 14.90 7960 -9.92 20250108 6670 7.50 20250203 12280 -41.61 20240527 6240 14.90 20240909 1.94 N 241840 500 47 억 79291 N N 0 N 00 N
11 20250218 151026 57 100.00 KOSDAQ 오락·문화 N N N N N 7080 10 2 0.14 41375620 5831 41.54 7110 7160 7020 9190 4950 7070 7095.80 0.83 0 344 7270 7170 7090 6990 6910 7220 7040 48 2120 500 4800 10 1 9539994 675 13.75 0.96 12 0.06 515.00 7356.00 12280 20240527 -42.35 6240 20240909 13.46 7960 -11.06 20250108 6670 6.15 20250203 12280 -42.35 20240527 6240 13.46 20240909 1.94 N 241840 500 47 억 79291 N N 0 N 00 N
12 20250218 141027 57 100.00 KOSDAQ 오락·문화 N N N N N 7100 30 2 0.42 21803600 3071 21.88 7110 7160 7020 9190 4950 7070 7099.84 0.83 0 -290 7270 7170 7090 6990 6910 7220 7040 48 2120 500 4800 10 1 9539994 677 13.79 0.97 12 0.03 515.00 7356.00 12280 20240527 -42.18 6240 20240909 13.78 7960 -10.80 20250108 6670 6.45 20250203 12280 -42.18 20240527 6240 13.78 20240909 1.94 N 241840 500 47 억 79291 N N 0 N 00 N