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
289010/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
20250219,161109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2320,10,2,0.43,35300880,15314,153.49,2295,2325,2285,3000,1620,2310,2305.14,0.44,0,-764,2333,2321,2308,2296,2283,2315,2290,64,690,500,1520,5,1,12864037,298,-1.28,0.64,12,0.12,-1819.00,3634.00,4695,20240206,-50.59,2150,20250203,7.91,2620,-11.45,20250106,2150,7.91,20250203,4600,-49.57,20240304,2150,7.91,20250203,1.07,N,289010,500,64 억,,56077,N,N,0,N,00,N
20250219,151112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2320,10,2,0.43,35076105,15217,152.52,2295,2325,2285,3000,1620,2310,2305.06,0.44,0,-713,2333,2321,2308,2296,2283,2315,2290,64,690,500,1520,5,1,12864037,298,-1.28,0.64,12,0.12,-1819.00,3634.00,4695,20240206,-50.59,2150,20250203,7.91,2620,-11.45,20250106,2150,7.91,20250203,4600,-49.57,20240304,2150,7.91,20250203,1.07,N,289010,500,64 억,,56077,N,N,0,N,00,N
20250219,141108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,0,3,0.00,30210155,13117,131.47,2295,2320,2285,3000,1620,2310,2303.13,0.44,0,-567,2333,2321,2308,2296,2283,2315,2290,64,690,500,1520,5,1,12864037,297,-1.27,0.64,12,0.10,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,56077,N,N,0,N,00,N
20250219,131109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2315,5,2,0.22,21270740,9229,92.50,2295,2320,2290,3000,1620,2310,2304.77,0.44,0,-571,2333,2321,2308,2296,2283,2315,2290,64,690,500,1520,5,1,12864037,298,-1.27,0.64,12,0.07,-1819.00,3634.00,4695,20240206,-50.69,2150,20250203,7.67,2620,-11.64,20250106,2150,7.67,20250203,4600,-49.67,20240304,2150,7.67,20250203,1.07,N,289010,500,64 억,,56077,N,N,0,N,00,N
20250219,121108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,0,3,0.00,20076255,8713,87.33,2295,2320,2290,3000,1620,2310,2304.17,0.44,0,-570,2333,2321,2308,2296,2283,2315,2290,64,690,500,1520,5,1,12864037,297,-1.27,0.64,12,0.07,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,56077,N,N,0,N,00,N
20250219,111109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2305,-5,5,-0.22,10814940,4685,46.96,2295,2320,2295,3000,1620,2310,2308.42,0.44,0,-570,2333,2321,2308,2296,2283,2315,2290,64,690,500,1520,5,1,12864037,297,-1.27,0.63,12,0.04,-1819.00,3634.00,4695,20240206,-50.91,2150,20250203,7.21,2620,-12.02,20250106,2150,7.21,20250203,4600,-49.89,20240304,2150,7.21,20250203,1.07,N,289010,500,64 억,,56077,N,N,0,N,00,N
20250219,101110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,0,3,0.00,4294620,1862,18.66,2295,2320,2295,3000,1620,2310,2306.46,0.44,0,-571,2333,2321,2308,2296,2283,2315,2290,64,690,500,1520,5,1,12864037,297,-1.27,0.64,12,0.01,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,56077,N,N,0,N,00,N
20250219,091111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,0,3,0.00,1825170,793,7.95,2295,2310,2295,3000,1620,2310,2301.60,0.44,0,-72,2333,2321,2308,2296,2283,2315,2290,64,690,500,1520,5,1,12864037,297,-1.27,0.64,12,0.01,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,56077,N,N,0,N,00,N
20250218,161105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,-10,5,-0.43,23007860,9975,32.57,2320,2320,2295,3015,1625,2320,2306.54,0.44,0,-1159,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,297,-1.27,0.64,12,0.08,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250218,151107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2305,-15,5,-0.65,21883165,9488,30.98,2320,2320,2295,3015,1625,2320,2306.40,0.44,0,-875,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,297,-1.27,0.63,12,0.07,-1819.00,3634.00,4695,20240206,-50.91,2150,20250203,7.21,2620,-12.02,20250106,2150,7.21,20250203,4600,-49.89,20240304,2150,7.21,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250218,141108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-25,5,-1.08,19501995,8453,27.60,2320,2320,2295,3015,1625,2320,2307.11,0.44,0,-755,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,295,-1.26,0.63,12,0.07,-1819.00,3634.00,4695,20240206,-51.12,2150,20250203,6.74,2620,-12.40,20250106,2150,6.74,20250203,4600,-50.11,20240304,2150,6.74,20250203,1.07,N,289010,500,64 억,,57229,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 161109 57 100.00 KOSDAQ 오락·문화 N N N N N 2320 10 2 0.43 35300880 15314 153.49 2295 2325 2285 3000 1620 2310 2305.14 0.44 0 -764 2333 2321 2308 2296 2283 2315 2290 64 690 500 1520 5 1 12864037 298 -1.28 0.64 12 0.12 -1819.00 3634.00 4695 20240206 -50.59 2150 20250203 7.91 2620 -11.45 20250106 2150 7.91 20250203 4600 -49.57 20240304 2150 7.91 20250203 1.07 N 289010 500 64 억 56077 N N 0 N 00 N
3 20250219 151112 57 100.00 KOSDAQ 오락·문화 N N N N N 2320 10 2 0.43 35076105 15217 152.52 2295 2325 2285 3000 1620 2310 2305.06 0.44 0 -713 2333 2321 2308 2296 2283 2315 2290 64 690 500 1520 5 1 12864037 298 -1.28 0.64 12 0.12 -1819.00 3634.00 4695 20240206 -50.59 2150 20250203 7.91 2620 -11.45 20250106 2150 7.91 20250203 4600 -49.57 20240304 2150 7.91 20250203 1.07 N 289010 500 64 억 56077 N N 0 N 00 N
4 20250219 141108 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 0 3 0.00 30210155 13117 131.47 2295 2320 2285 3000 1620 2310 2303.13 0.44 0 -567 2333 2321 2308 2296 2283 2315 2290 64 690 500 1520 5 1 12864037 297 -1.27 0.64 12 0.10 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 56077 N N 0 N 00 N
5 20250219 131109 57 100.00 KOSDAQ 오락·문화 N N N N N 2315 5 2 0.22 21270740 9229 92.50 2295 2320 2290 3000 1620 2310 2304.77 0.44 0 -571 2333 2321 2308 2296 2283 2315 2290 64 690 500 1520 5 1 12864037 298 -1.27 0.64 12 0.07 -1819.00 3634.00 4695 20240206 -50.69 2150 20250203 7.67 2620 -11.64 20250106 2150 7.67 20250203 4600 -49.67 20240304 2150 7.67 20250203 1.07 N 289010 500 64 억 56077 N N 0 N 00 N
6 20250219 121108 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 0 3 0.00 20076255 8713 87.33 2295 2320 2290 3000 1620 2310 2304.17 0.44 0 -570 2333 2321 2308 2296 2283 2315 2290 64 690 500 1520 5 1 12864037 297 -1.27 0.64 12 0.07 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 56077 N N 0 N 00 N
7 20250219 111109 57 100.00 KOSDAQ 오락·문화 N N N N N 2305 -5 5 -0.22 10814940 4685 46.96 2295 2320 2295 3000 1620 2310 2308.42 0.44 0 -570 2333 2321 2308 2296 2283 2315 2290 64 690 500 1520 5 1 12864037 297 -1.27 0.63 12 0.04 -1819.00 3634.00 4695 20240206 -50.91 2150 20250203 7.21 2620 -12.02 20250106 2150 7.21 20250203 4600 -49.89 20240304 2150 7.21 20250203 1.07 N 289010 500 64 억 56077 N N 0 N 00 N
8 20250219 101110 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 0 3 0.00 4294620 1862 18.66 2295 2320 2295 3000 1620 2310 2306.46 0.44 0 -571 2333 2321 2308 2296 2283 2315 2290 64 690 500 1520 5 1 12864037 297 -1.27 0.64 12 0.01 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 56077 N N 0 N 00 N
9 20250219 091111 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 0 3 0.00 1825170 793 7.95 2295 2310 2295 3000 1620 2310 2301.60 0.44 0 -72 2333 2321 2308 2296 2283 2315 2290 64 690 500 1520 5 1 12864037 297 -1.27 0.64 12 0.01 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 56077 N N 0 N 00 N
10 20250218 161105 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 -10 5 -0.43 23007860 9975 32.57 2320 2320 2295 3015 1625 2320 2306.54 0.44 0 -1159 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 297 -1.27 0.64 12 0.08 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
11 20250218 151107 57 100.00 KOSDAQ 오락·문화 N N N N N 2305 -15 5 -0.65 21883165 9488 30.98 2320 2320 2295 3015 1625 2320 2306.40 0.44 0 -875 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 297 -1.27 0.63 12 0.07 -1819.00 3634.00 4695 20240206 -50.91 2150 20250203 7.21 2620 -12.02 20250106 2150 7.21 20250203 4600 -49.89 20240304 2150 7.21 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
12 20250218 141108 57 100.00 KOSDAQ 오락·문화 N N N N N 2295 -25 5 -1.08 19501995 8453 27.60 2320 2320 2295 3015 1625 2320 2307.11 0.44 0 -755 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 295 -1.26 0.63 12 0.07 -1819.00 3634.00 4695 20240206 -51.12 2150 20250203 6.74 2620 -12.40 20250106 2150 6.74 20250203 4600 -50.11 20240304 2150 6.74 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N