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
289220/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,6710,230,2,3.55,1012988500,153640,106.55,6410,6750,6350,8420,4540,6480,6592.61,1.03,0,7195,6820,6650,6430,6260,6040,6735,6345,112,1940,500,4660,10,1,22312221,1497,-6.03,1.56,12,0.69,-1112.00,4312.00,13030,20240206,-48.50,5010,20241209,33.93,7150,-6.15,20250107,5650,18.76,20250203,12890,-47.94,20240223,5010,33.93,20241209,1.03,N,289220,500,111 억,,229030,N,N,0,N,00,N
20250219,151113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6650,170,2,2.62,890490570,135374,93.88,6410,6750,6350,8420,4540,6480,6578.00,1.03,0,7255,6820,6650,6430,6260,6040,6735,6345,112,1940,500,4660,10,1,22312221,1484,-5.98,1.54,12,0.61,-1112.00,4312.00,13030,20240206,-48.96,5010,20241209,32.73,7150,-6.99,20250107,5650,17.70,20250203,12890,-48.41,20240223,5010,32.73,20241209,1.03,N,289220,500,111 억,,229030,N,N,0,N,00,N
20250219,141109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6640,160,2,2.47,733058200,111701,77.47,6410,6750,6350,8420,4540,6480,6562.68,1.03,0,8159,6820,6650,6430,6260,6040,6735,6345,112,1940,500,4660,10,1,22312221,1482,-5.97,1.54,12,0.50,-1112.00,4312.00,13030,20240206,-49.04,5010,20241209,32.53,7150,-7.13,20250107,5650,17.52,20250203,12890,-48.49,20240223,5010,32.53,20241209,1.03,N,289220,500,111 억,,229030,N,N,0,N,00,N
20250219,131110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6580,100,2,1.54,654022120,99760,69.18,6410,6750,6350,8420,4540,6480,6555.96,1.03,0,10573,6820,6650,6430,6260,6040,6735,6345,112,1940,500,4660,10,1,22312221,1468,-5.92,1.53,12,0.45,-1112.00,4312.00,13030,20240206,-49.50,5010,20241209,31.34,7150,-7.97,20250107,5650,16.46,20250203,12890,-48.95,20240223,5010,31.34,20241209,1.03,N,289220,500,111 억,,229030,N,N,0,N,00,N
20250219,121109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6600,120,2,1.85,568005310,86699,60.13,6410,6750,6350,8420,4540,6480,6551.46,1.03,0,8974,6820,6650,6430,6260,6040,6735,6345,112,1940,500,4660,10,1,22312221,1473,-5.94,1.53,12,0.39,-1112.00,4312.00,13030,20240206,-49.35,5010,20241209,31.74,7150,-7.69,20250107,5650,16.81,20250203,12890,-48.80,20240223,5010,31.74,20241209,1.03,N,289220,500,111 억,,229030,N,N,0,N,00,N
20250219,111110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6470,-10,5,-0.15,201138310,31257,21.68,6410,6510,6350,8420,4540,6480,6434.98,1.03,0,3317,6820,6650,6430,6260,6040,6735,6345,112,1940,500,4660,10,1,22312221,1444,-5.82,1.50,12,0.14,-1112.00,4312.00,13030,20240206,-50.35,5010,20241209,29.14,7150,-9.51,20250107,5650,14.51,20250203,12890,-49.81,20240223,5010,29.14,20241209,1.03,N,289220,500,111 억,,229030,N,N,0,N,00,N
20250219,101111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6480,0,3,0.00,113306670,17690,12.27,6410,6480,6350,8420,4540,6480,6405.13,1.03,0,4362,6820,6650,6430,6260,6040,6735,6345,112,1940,500,4660,10,1,22312221,1446,-5.83,1.50,12,0.08,-1112.00,4312.00,13030,20240206,-50.27,5010,20241209,29.34,7150,-9.37,20250107,5650,14.69,20250203,12890,-49.73,20240223,5010,29.34,20241209,1.03,N,289220,500,111 억,,229030,N,N,0,N,00,N
20250219,091112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6400,-80,5,-1.23,24181470,3768,2.61,6410,6480,6400,8420,4540,6480,6417.59,1.03,0,1123,6820,6650,6430,6260,6040,6735,6345,112,1940,500,4660,10,1,22312221,1428,-5.76,1.48,12,0.02,-1112.00,4312.00,13030,20240206,-50.88,5010,20241209,27.74,7150,-10.49,20250107,5650,13.27,20250203,12890,-50.35,20240223,5010,27.74,20241209,1.03,N,289220,500,111 억,,229030,N,N,0,N,00,N
20250218,161106,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6480,250,2,4.01,925032270,143793,268.27,6210,6600,6210,8090,4370,6230,6433.02,1.06,0,-7967,6423,6326,6223,6126,6023,6375,6175,112,1860,500,4480,10,1,22312221,1446,-5.83,1.50,12,0.64,-1112.00,4312.00,13540,20240205,-52.14,5010,20241209,29.34,7150,-9.37,20250107,5650,14.69,20250203,12890,-49.73,20240223,5010,29.34,20241209,1.02,N,289220,500,111 억,,236577,N,N,8558,N,00,N
20250218,151108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6460,230,2,3.69,887535140,138002,257.47,6210,6600,6210,8090,4370,6230,6431.32,1.06,0,-8124,6423,6326,6223,6126,6023,6375,6175,112,1860,500,4480,10,1,22312221,1441,-5.81,1.50,12,0.62,-1112.00,4312.00,13540,20240205,-52.29,5010,20241209,28.94,7150,-9.65,20250107,5650,14.34,20250203,12890,-49.88,20240223,5010,28.94,20241209,1.02,N,289220,500,111 억,,236577,N,N,8558,N,00,N
20250218,141109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6450,220,2,3.53,798429540,124185,231.69,6210,6600,6210,8090,4370,6230,6429.36,1.06,0,-9421,6423,6326,6223,6126,6023,6375,6175,112,1860,500,4480,10,1,22312221,1439,-5.80,1.50,12,0.56,-1112.00,4312.00,13540,20240205,-52.36,5010,20241209,28.74,7150,-9.79,20250107,5650,14.16,20250203,12890,-49.96,20240223,5010,28.74,20241209,1.02,N,289220,500,111 억,,236577,N,N,8558,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 6710 230 2 3.55 1012988500 153640 106.55 6410 6750 6350 8420 4540 6480 6592.61 1.03 0 7195 6820 6650 6430 6260 6040 6735 6345 112 1940 500 4660 10 1 22312221 1497 -6.03 1.56 12 0.69 -1112.00 4312.00 13030 20240206 -48.50 5010 20241209 33.93 7150 -6.15 20250107 5650 18.76 20250203 12890 -47.94 20240223 5010 33.93 20241209 1.03 N 289220 500 111 억 229030 N N 0 N 00 N
3 20250219 151113 57 100.00 KOSDAQ 오락·문화 N N N N N 6650 170 2 2.62 890490570 135374 93.88 6410 6750 6350 8420 4540 6480 6578.00 1.03 0 7255 6820 6650 6430 6260 6040 6735 6345 112 1940 500 4660 10 1 22312221 1484 -5.98 1.54 12 0.61 -1112.00 4312.00 13030 20240206 -48.96 5010 20241209 32.73 7150 -6.99 20250107 5650 17.70 20250203 12890 -48.41 20240223 5010 32.73 20241209 1.03 N 289220 500 111 억 229030 N N 0 N 00 N
4 20250219 141109 57 100.00 KOSDAQ 오락·문화 N N N N N 6640 160 2 2.47 733058200 111701 77.47 6410 6750 6350 8420 4540 6480 6562.68 1.03 0 8159 6820 6650 6430 6260 6040 6735 6345 112 1940 500 4660 10 1 22312221 1482 -5.97 1.54 12 0.50 -1112.00 4312.00 13030 20240206 -49.04 5010 20241209 32.53 7150 -7.13 20250107 5650 17.52 20250203 12890 -48.49 20240223 5010 32.53 20241209 1.03 N 289220 500 111 억 229030 N N 0 N 00 N
5 20250219 131110 57 100.00 KOSDAQ 오락·문화 N N N N N 6580 100 2 1.54 654022120 99760 69.18 6410 6750 6350 8420 4540 6480 6555.96 1.03 0 10573 6820 6650 6430 6260 6040 6735 6345 112 1940 500 4660 10 1 22312221 1468 -5.92 1.53 12 0.45 -1112.00 4312.00 13030 20240206 -49.50 5010 20241209 31.34 7150 -7.97 20250107 5650 16.46 20250203 12890 -48.95 20240223 5010 31.34 20241209 1.03 N 289220 500 111 억 229030 N N 0 N 00 N
6 20250219 121109 57 100.00 KOSDAQ 오락·문화 N N N N N 6600 120 2 1.85 568005310 86699 60.13 6410 6750 6350 8420 4540 6480 6551.46 1.03 0 8974 6820 6650 6430 6260 6040 6735 6345 112 1940 500 4660 10 1 22312221 1473 -5.94 1.53 12 0.39 -1112.00 4312.00 13030 20240206 -49.35 5010 20241209 31.74 7150 -7.69 20250107 5650 16.81 20250203 12890 -48.80 20240223 5010 31.74 20241209 1.03 N 289220 500 111 억 229030 N N 0 N 00 N
7 20250219 111110 57 100.00 KOSDAQ 오락·문화 N N N N N 6470 -10 5 -0.15 201138310 31257 21.68 6410 6510 6350 8420 4540 6480 6434.98 1.03 0 3317 6820 6650 6430 6260 6040 6735 6345 112 1940 500 4660 10 1 22312221 1444 -5.82 1.50 12 0.14 -1112.00 4312.00 13030 20240206 -50.35 5010 20241209 29.14 7150 -9.51 20250107 5650 14.51 20250203 12890 -49.81 20240223 5010 29.14 20241209 1.03 N 289220 500 111 억 229030 N N 0 N 00 N
8 20250219 101111 57 100.00 KOSDAQ 오락·문화 N N N N N 6480 0 3 0.00 113306670 17690 12.27 6410 6480 6350 8420 4540 6480 6405.13 1.03 0 4362 6820 6650 6430 6260 6040 6735 6345 112 1940 500 4660 10 1 22312221 1446 -5.83 1.50 12 0.08 -1112.00 4312.00 13030 20240206 -50.27 5010 20241209 29.34 7150 -9.37 20250107 5650 14.69 20250203 12890 -49.73 20240223 5010 29.34 20241209 1.03 N 289220 500 111 억 229030 N N 0 N 00 N
9 20250219 091112 57 100.00 KOSDAQ 오락·문화 N N N N N 6400 -80 5 -1.23 24181470 3768 2.61 6410 6480 6400 8420 4540 6480 6417.59 1.03 0 1123 6820 6650 6430 6260 6040 6735 6345 112 1940 500 4660 10 1 22312221 1428 -5.76 1.48 12 0.02 -1112.00 4312.00 13030 20240206 -50.88 5010 20241209 27.74 7150 -10.49 20250107 5650 13.27 20250203 12890 -50.35 20240223 5010 27.74 20241209 1.03 N 289220 500 111 억 229030 N N 0 N 00 N
10 20250218 161106 57 100.00 KOSDAQ 오락·문화 N N N N N 6480 250 2 4.01 925032270 143793 268.27 6210 6600 6210 8090 4370 6230 6433.02 1.06 0 -7967 6423 6326 6223 6126 6023 6375 6175 112 1860 500 4480 10 1 22312221 1446 -5.83 1.50 12 0.64 -1112.00 4312.00 13540 20240205 -52.14 5010 20241209 29.34 7150 -9.37 20250107 5650 14.69 20250203 12890 -49.73 20240223 5010 29.34 20241209 1.02 N 289220 500 111 억 236577 N N 8558 N 00 N
11 20250218 151108 57 100.00 KOSDAQ 오락·문화 N N N N N 6460 230 2 3.69 887535140 138002 257.47 6210 6600 6210 8090 4370 6230 6431.32 1.06 0 -8124 6423 6326 6223 6126 6023 6375 6175 112 1860 500 4480 10 1 22312221 1441 -5.81 1.50 12 0.62 -1112.00 4312.00 13540 20240205 -52.29 5010 20241209 28.94 7150 -9.65 20250107 5650 14.34 20250203 12890 -49.88 20240223 5010 28.94 20241209 1.02 N 289220 500 111 억 236577 N N 8558 N 00 N
12 20250218 141109 57 100.00 KOSDAQ 오락·문화 N N N N N 6450 220 2 3.53 798429540 124185 231.69 6210 6600 6210 8090 4370 6230 6429.36 1.06 0 -9421 6423 6326 6223 6126 6023 6375 6175 112 1860 500 4480 10 1 22312221 1439 -5.80 1.50 12 0.56 -1112.00 4312.00 13540 20240205 -52.36 5010 20241209 28.74 7150 -9.79 20250107 5650 14.16 20250203 12890 -49.96 20240223 5010 28.74 20241209 1.02 N 289220 500 111 억 236577 N N 8558 N 00 N