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
263720/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
20250219,161046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17560,-30,5,-0.17,582600980,33179,56.26,17590,17720,17500,22850,12320,17590,17559.32,1.12,0,-927,18336,17962,17696,17322,17056,18150,17510,63,5260,500,12660,10,1,12524473,2199,53.87,2.68,12,0.26,326.00,6548.00,37250,20240510,-52.86,16010,20240909,9.68,24450,-28.18,20250107,16980,3.42,20250124,37250,-52.86,20240510,16010,9.68,20240909,2.70,N,263720,500,62 억,,140524,N,N,0,N,00,N
20250219,151050,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17580,-10,5,-0.06,544580850,31015,52.59,17590,17720,17500,22850,12320,17590,17558.63,1.12,0,-1070,18336,17962,17696,17322,17056,18150,17510,63,5260,500,12660,10,1,12524473,2202,53.93,2.68,12,0.25,326.00,6548.00,37250,20240510,-52.81,16010,20240909,9.81,24450,-28.10,20250107,16980,3.53,20250124,37250,-52.81,20240510,16010,9.81,20240909,2.70,N,263720,500,62 억,,140524,N,N,0,N,00,N
20250219,141045,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17580,-10,5,-0.06,498541310,28397,48.15,17590,17720,17500,22850,12320,17590,17556.13,1.12,0,-1259,18336,17962,17696,17322,17056,18150,17510,63,5260,500,12660,10,1,12524473,2202,53.93,2.68,12,0.23,326.00,6548.00,37250,20240510,-52.81,16010,20240909,9.81,24450,-28.10,20250107,16980,3.53,20250124,37250,-52.81,20240510,16010,9.81,20240909,2.70,N,263720,500,62 억,,140524,N,N,0,N,00,N
20250219,131046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17530,-60,5,-0.34,438833620,24993,42.38,17590,17720,17500,22850,12320,17590,17558.26,1.12,0,-1548,18336,17962,17696,17322,17056,18150,17510,63,5260,500,12660,10,1,12524473,2196,53.77,2.68,12,0.20,326.00,6548.00,37250,20240510,-52.94,16010,20240909,9.49,24450,-28.30,20250107,16980,3.24,20250124,37250,-52.94,20240510,16010,9.49,20240909,2.70,N,263720,500,62 억,,140524,N,N,0,N,00,N
20250219,121046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17550,-40,5,-0.23,377652960,21503,36.46,17590,17720,17500,22850,12320,17590,17562.80,1.12,0,-1104,18336,17962,17696,17322,17056,18150,17510,63,5260,500,12660,10,1,12524473,2198,53.83,2.68,12,0.17,326.00,6548.00,37250,20240510,-52.89,16010,20240909,9.62,24450,-28.22,20250107,16980,3.36,20250124,37250,-52.89,20240510,16010,9.62,20240909,2.70,N,263720,500,62 억,,140524,N,N,0,N,00,N
20250219,111047,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17580,-10,5,-0.06,281543480,16020,27.17,17590,17720,17500,22850,12320,17590,17574.50,1.12,0,-998,18336,17962,17696,17322,17056,18150,17510,63,5260,500,12660,10,1,12524473,2202,53.93,2.68,12,0.13,326.00,6548.00,37250,20240510,-52.81,16010,20240909,9.81,24450,-28.10,20250107,16980,3.53,20250124,37250,-52.81,20240510,16010,9.81,20240909,2.70,N,263720,500,62 억,,140524,N,N,0,N,00,N
20250219,101047,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17600,10,2,0.06,195026320,11092,18.81,17590,17720,17500,22850,12320,17590,17582.61,1.12,0,-730,18336,17962,17696,17322,17056,18150,17510,63,5260,500,12660,10,1,12524473,2204,53.99,2.69,12,0.09,326.00,6548.00,37250,20240510,-52.75,16010,20240909,9.93,24450,-28.02,20250107,16980,3.65,20250124,37250,-52.75,20240510,16010,9.93,20240909,2.70,N,263720,500,62 억,,140524,N,N,0,N,00,N
20250219,091048,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17550,-40,5,-0.23,26639500,1513,2.57,17590,17720,17550,22850,12320,17590,17607.07,1.12,0,-961,18336,17962,17696,17322,17056,18150,17510,63,5260,500,12660,10,1,12524473,2198,53.83,2.68,12,0.01,326.00,6548.00,37250,20240510,-52.89,16010,20240909,9.62,24450,-28.22,20250107,16980,3.36,20250124,37250,-52.89,20240510,16010,9.62,20240909,2.70,N,263720,500,62 억,,140524,N,N,0,N,00,N
20250218,161042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17590,290,2,1.68,1041565210,58877,113.50,17430,18070,17430,22450,12110,17300,17690.60,1.13,0,-671,17873,17586,17443,17156,17013,17515,17085,63,5150,500,12450,10,1,12524473,2203,53.96,2.69,12,0.47,326.00,6548.00,37250,20240510,-52.78,16010,20240909,9.87,24450,-28.06,20250107,16980,3.59,20250124,37250,-52.78,20240510,16010,9.87,20240909,2.69,N,263720,500,62 억,,141200,N,N,4141,N,00,N
20250218,151045,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17620,320,2,1.85,1001524990,56602,109.12,17430,18070,17430,22450,12110,17300,17694.16,1.13,0,-456,17873,17586,17443,17156,17013,17515,17085,63,5150,500,12450,10,1,12524473,2207,54.05,2.69,12,0.45,326.00,6548.00,37250,20240510,-52.70,16010,20240909,10.06,24450,-27.93,20250107,16980,3.77,20250124,37250,-52.70,20240510,16010,10.06,20240909,2.69,N,263720,500,62 억,,141200,N,N,4141,N,00,N
20250218,141045,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17580,280,2,1.62,913557620,51615,99.50,17430,18070,17430,22450,12110,17300,17699.46,1.13,0,-10,17873,17586,17443,17156,17013,17515,17085,63,5150,500,12450,10,1,12524473,2202,53.93,2.68,12,0.41,326.00,6548.00,37250,20240510,-52.81,16010,20240909,9.81,24450,-28.10,20250107,16980,3.53,20250124,37250,-52.81,20240510,16010,9.81,20240909,2.69,N,263720,500,62 억,,141200,N,N,4141,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 161046 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17560 -30 5 -0.17 582600980 33179 56.26 17590 17720 17500 22850 12320 17590 17559.32 1.12 0 -927 18336 17962 17696 17322 17056 18150 17510 63 5260 500 12660 10 1 12524473 2199 53.87 2.68 12 0.26 326.00 6548.00 37250 20240510 -52.86 16010 20240909 9.68 24450 -28.18 20250107 16980 3.42 20250124 37250 -52.86 20240510 16010 9.68 20240909 2.70 N 263720 500 62 억 140524 N N 0 N 00 N
3 20250219 151050 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17580 -10 5 -0.06 544580850 31015 52.59 17590 17720 17500 22850 12320 17590 17558.63 1.12 0 -1070 18336 17962 17696 17322 17056 18150 17510 63 5260 500 12660 10 1 12524473 2202 53.93 2.68 12 0.25 326.00 6548.00 37250 20240510 -52.81 16010 20240909 9.81 24450 -28.10 20250107 16980 3.53 20250124 37250 -52.81 20240510 16010 9.81 20240909 2.70 N 263720 500 62 억 140524 N N 0 N 00 N
4 20250219 141045 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17580 -10 5 -0.06 498541310 28397 48.15 17590 17720 17500 22850 12320 17590 17556.13 1.12 0 -1259 18336 17962 17696 17322 17056 18150 17510 63 5260 500 12660 10 1 12524473 2202 53.93 2.68 12 0.23 326.00 6548.00 37250 20240510 -52.81 16010 20240909 9.81 24450 -28.10 20250107 16980 3.53 20250124 37250 -52.81 20240510 16010 9.81 20240909 2.70 N 263720 500 62 억 140524 N N 0 N 00 N
5 20250219 131046 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17530 -60 5 -0.34 438833620 24993 42.38 17590 17720 17500 22850 12320 17590 17558.26 1.12 0 -1548 18336 17962 17696 17322 17056 18150 17510 63 5260 500 12660 10 1 12524473 2196 53.77 2.68 12 0.20 326.00 6548.00 37250 20240510 -52.94 16010 20240909 9.49 24450 -28.30 20250107 16980 3.24 20250124 37250 -52.94 20240510 16010 9.49 20240909 2.70 N 263720 500 62 억 140524 N N 0 N 00 N
6 20250219 121046 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17550 -40 5 -0.23 377652960 21503 36.46 17590 17720 17500 22850 12320 17590 17562.80 1.12 0 -1104 18336 17962 17696 17322 17056 18150 17510 63 5260 500 12660 10 1 12524473 2198 53.83 2.68 12 0.17 326.00 6548.00 37250 20240510 -52.89 16010 20240909 9.62 24450 -28.22 20250107 16980 3.36 20250124 37250 -52.89 20240510 16010 9.62 20240909 2.70 N 263720 500 62 억 140524 N N 0 N 00 N
7 20250219 111047 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17580 -10 5 -0.06 281543480 16020 27.17 17590 17720 17500 22850 12320 17590 17574.50 1.12 0 -998 18336 17962 17696 17322 17056 18150 17510 63 5260 500 12660 10 1 12524473 2202 53.93 2.68 12 0.13 326.00 6548.00 37250 20240510 -52.81 16010 20240909 9.81 24450 -28.10 20250107 16980 3.53 20250124 37250 -52.81 20240510 16010 9.81 20240909 2.70 N 263720 500 62 억 140524 N N 0 N 00 N
8 20250219 101047 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17600 10 2 0.06 195026320 11092 18.81 17590 17720 17500 22850 12320 17590 17582.61 1.12 0 -730 18336 17962 17696 17322 17056 18150 17510 63 5260 500 12660 10 1 12524473 2204 53.99 2.69 12 0.09 326.00 6548.00 37250 20240510 -52.75 16010 20240909 9.93 24450 -28.02 20250107 16980 3.65 20250124 37250 -52.75 20240510 16010 9.93 20240909 2.70 N 263720 500 62 억 140524 N N 0 N 00 N
9 20250219 091048 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17550 -40 5 -0.23 26639500 1513 2.57 17590 17720 17550 22850 12320 17590 17607.07 1.12 0 -961 18336 17962 17696 17322 17056 18150 17510 63 5260 500 12660 10 1 12524473 2198 53.83 2.68 12 0.01 326.00 6548.00 37250 20240510 -52.89 16010 20240909 9.62 24450 -28.22 20250107 16980 3.36 20250124 37250 -52.89 20240510 16010 9.62 20240909 2.70 N 263720 500 62 억 140524 N N 0 N 00 N
10 20250218 161042 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17590 290 2 1.68 1041565210 58877 113.50 17430 18070 17430 22450 12110 17300 17690.60 1.13 0 -671 17873 17586 17443 17156 17013 17515 17085 63 5150 500 12450 10 1 12524473 2203 53.96 2.69 12 0.47 326.00 6548.00 37250 20240510 -52.78 16010 20240909 9.87 24450 -28.06 20250107 16980 3.59 20250124 37250 -52.78 20240510 16010 9.87 20240909 2.69 N 263720 500 62 억 141200 N N 4141 N 00 N
11 20250218 151045 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17620 320 2 1.85 1001524990 56602 109.12 17430 18070 17430 22450 12110 17300 17694.16 1.13 0 -456 17873 17586 17443 17156 17013 17515 17085 63 5150 500 12450 10 1 12524473 2207 54.05 2.69 12 0.45 326.00 6548.00 37250 20240510 -52.70 16010 20240909 10.06 24450 -27.93 20250107 16980 3.77 20250124 37250 -52.70 20240510 16010 10.06 20240909 2.69 N 263720 500 62 억 141200 N N 4141 N 00 N
12 20250218 141045 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17580 280 2 1.62 913557620 51615 99.50 17430 18070 17430 22450 12110 17300 17699.46 1.13 0 -10 17873 17586 17443 17156 17013 17515 17085 63 5150 500 12450 10 1 12524473 2202 53.93 2.68 12 0.41 326.00 6548.00 37250 20240510 -52.81 16010 20240909 9.81 24450 -28.10 20250107 16980 3.53 20250124 37250 -52.81 20240510 16010 9.81 20240909 2.69 N 263720 500 62 억 141200 N N 4141 N 00 N