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
317530/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
20250219,161138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5310,40,2,0.76,288721100,54562,353.34,5230,5370,5200,6850,3690,5270,5291.62,1.09,0,-10169,5383,5326,5233,5176,5083,5280,5130,50,1580,500,3680,10,1,10039454,533,-6.74,5.58,12,0.54,-788.00,951.00,6100,20240221,-12.95,2650,20240806,100.38,5370,-1.12,20250219,4700,12.98,20250102,6100,-12.95,20240221,2650,100.38,20240806,0.02,N,317530,500,50 억,,109702,N,N,0,N,00,N
20250219,151142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5260,-10,5,-0.19,260715920,49221,318.75,5230,5370,5200,6850,3690,5270,5296.84,1.09,0,-8810,5383,5326,5233,5176,5083,5280,5130,50,1580,500,3680,10,1,10039454,528,-6.68,5.53,12,0.49,-788.00,951.00,6100,20240221,-13.77,2650,20240806,98.49,5370,-2.05,20250219,4700,11.91,20250102,6100,-13.77,20240221,2650,98.49,20240806,0.02,N,317530,500,50 억,,109702,N,N,0,N,00,N
20250219,141137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5300,30,2,0.57,235966930,44509,288.23,5230,5370,5200,6850,3690,5270,5301.56,1.09,0,-7213,5383,5326,5233,5176,5083,5280,5130,50,1580,500,3680,10,1,10039454,532,-6.73,5.57,12,0.44,-788.00,951.00,6100,20240221,-13.11,2650,20240806,100.00,5370,-1.30,20250219,4700,12.77,20250102,6100,-13.11,20240221,2650,100.00,20240806,0.02,N,317530,500,50 억,,109702,N,N,0,N,00,N
20250219,131138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,-30,5,-0.57,54727430,10416,67.45,5230,5300,5200,6850,3690,5270,5254.17,1.09,0,-3611,5383,5326,5233,5176,5083,5280,5130,50,1580,500,3680,10,1,10039454,526,-6.65,5.51,12,0.10,-788.00,951.00,6100,20240221,-14.10,2650,20240806,97.74,5320,-1.50,20250217,4700,11.49,20250102,6100,-14.10,20240221,2650,97.74,20240806,0.02,N,317530,500,50 억,,109702,N,N,0,N,00,N
20250219,121138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,0,3,0.00,42229940,8037,52.05,5230,5300,5200,6850,3690,5270,5254.44,1.09,0,-2073,5383,5326,5233,5176,5083,5280,5130,50,1580,500,3680,10,1,10039454,529,-6.69,5.54,12,0.08,-788.00,951.00,6100,20240221,-13.61,2650,20240806,98.87,5320,-0.94,20250217,4700,12.13,20250102,6100,-13.61,20240221,2650,98.87,20240806,0.02,N,317530,500,50 억,,109702,N,N,0,N,00,N
20250219,111139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5250,-20,5,-0.38,37931070,7220,46.76,5230,5290,5200,6850,3690,5270,5253.61,1.09,0,-1439,5383,5326,5233,5176,5083,5280,5130,50,1580,500,3680,10,1,10039454,527,-6.66,5.52,12,0.07,-788.00,951.00,6100,20240221,-13.93,2650,20240806,98.11,5320,-1.32,20250217,4700,11.70,20250102,6100,-13.93,20240221,2650,98.11,20240806,0.02,N,317530,500,50 억,,109702,N,N,0,N,00,N
20250219,101139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5280,10,2,0.19,26678970,5080,32.90,5230,5290,5200,6850,3690,5270,5251.77,1.09,0,-327,5383,5326,5233,5176,5083,5280,5130,50,1580,500,3680,10,1,10039454,530,-6.70,5.55,12,0.05,-788.00,951.00,6100,20240221,-13.44,2650,20240806,99.25,5320,-0.75,20250217,4700,12.34,20250102,6100,-13.44,20240221,2650,99.25,20240806,0.02,N,317530,500,50 억,,109702,N,N,0,N,00,N
20250219,091141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-70,5,-1.33,537270,103,0.67,5230,5230,5200,6850,3690,5270,5216.21,1.09,0,-2,5383,5326,5233,5176,5083,5280,5130,50,1580,500,3680,10,1,10039454,522,-6.60,5.47,12,0.00,-788.00,951.00,6100,20240221,-14.75,2650,20240806,96.23,5320,-2.26,20250217,4700,10.64,20250102,6100,-14.75,20240221,2650,96.23,20240806,0.02,N,317530,500,50 억,,109702,N,N,0,N,00,N
20250218,161134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,-10,5,-0.19,80884010,15441,48.91,5280,5290,5140,6860,3700,5280,5238.26,1.15,0,-5845,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,529,-6.69,5.54,12,0.15,-788.00,951.00,6100,20240221,-13.61,2650,20240806,98.87,5320,-0.94,20250217,4700,12.13,20250102,6100,-13.61,20240221,2650,98.87,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250218,151136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,-40,5,-0.76,74648820,14256,45.16,5280,5290,5140,6860,3700,5280,5236.31,1.15,0,-5779,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,526,-6.65,5.51,12,0.14,-788.00,951.00,6100,20240221,-14.10,2650,20240806,97.74,5320,-1.50,20250217,4700,11.49,20250102,6100,-14.10,20240221,2650,97.74,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250218,141137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,-40,5,-0.76,37424260,7176,22.73,5280,5280,5140,6860,3700,5280,5215.20,1.15,0,-3369,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,526,-6.65,5.51,12,0.07,-788.00,951.00,6100,20240221,-14.10,2650,20240806,97.74,5320,-1.50,20250217,4700,11.49,20250102,6100,-14.10,20240221,2650,97.74,20240806,0.02,N,317530,500,50 억,,115470,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 161138 57 100.00 KOSDAQ 오락·문화 N N N N N 5310 40 2 0.76 288721100 54562 353.34 5230 5370 5200 6850 3690 5270 5291.62 1.09 0 -10169 5383 5326 5233 5176 5083 5280 5130 50 1580 500 3680 10 1 10039454 533 -6.74 5.58 12 0.54 -788.00 951.00 6100 20240221 -12.95 2650 20240806 100.38 5370 -1.12 20250219 4700 12.98 20250102 6100 -12.95 20240221 2650 100.38 20240806 0.02 N 317530 500 50 억 109702 N N 0 N 00 N
3 20250219 151142 57 100.00 KOSDAQ 오락·문화 N N N N N 5260 -10 5 -0.19 260715920 49221 318.75 5230 5370 5200 6850 3690 5270 5296.84 1.09 0 -8810 5383 5326 5233 5176 5083 5280 5130 50 1580 500 3680 10 1 10039454 528 -6.68 5.53 12 0.49 -788.00 951.00 6100 20240221 -13.77 2650 20240806 98.49 5370 -2.05 20250219 4700 11.91 20250102 6100 -13.77 20240221 2650 98.49 20240806 0.02 N 317530 500 50 억 109702 N N 0 N 00 N
4 20250219 141137 57 100.00 KOSDAQ 오락·문화 N N N N N 5300 30 2 0.57 235966930 44509 288.23 5230 5370 5200 6850 3690 5270 5301.56 1.09 0 -7213 5383 5326 5233 5176 5083 5280 5130 50 1580 500 3680 10 1 10039454 532 -6.73 5.57 12 0.44 -788.00 951.00 6100 20240221 -13.11 2650 20240806 100.00 5370 -1.30 20250219 4700 12.77 20250102 6100 -13.11 20240221 2650 100.00 20240806 0.02 N 317530 500 50 억 109702 N N 0 N 00 N
5 20250219 131138 57 100.00 KOSDAQ 오락·문화 N N N N N 5240 -30 5 -0.57 54727430 10416 67.45 5230 5300 5200 6850 3690 5270 5254.17 1.09 0 -3611 5383 5326 5233 5176 5083 5280 5130 50 1580 500 3680 10 1 10039454 526 -6.65 5.51 12 0.10 -788.00 951.00 6100 20240221 -14.10 2650 20240806 97.74 5320 -1.50 20250217 4700 11.49 20250102 6100 -14.10 20240221 2650 97.74 20240806 0.02 N 317530 500 50 억 109702 N N 0 N 00 N
6 20250219 121138 57 100.00 KOSDAQ 오락·문화 N N N N N 5270 0 3 0.00 42229940 8037 52.05 5230 5300 5200 6850 3690 5270 5254.44 1.09 0 -2073 5383 5326 5233 5176 5083 5280 5130 50 1580 500 3680 10 1 10039454 529 -6.69 5.54 12 0.08 -788.00 951.00 6100 20240221 -13.61 2650 20240806 98.87 5320 -0.94 20250217 4700 12.13 20250102 6100 -13.61 20240221 2650 98.87 20240806 0.02 N 317530 500 50 억 109702 N N 0 N 00 N
7 20250219 111139 57 100.00 KOSDAQ 오락·문화 N N N N N 5250 -20 5 -0.38 37931070 7220 46.76 5230 5290 5200 6850 3690 5270 5253.61 1.09 0 -1439 5383 5326 5233 5176 5083 5280 5130 50 1580 500 3680 10 1 10039454 527 -6.66 5.52 12 0.07 -788.00 951.00 6100 20240221 -13.93 2650 20240806 98.11 5320 -1.32 20250217 4700 11.70 20250102 6100 -13.93 20240221 2650 98.11 20240806 0.02 N 317530 500 50 억 109702 N N 0 N 00 N
8 20250219 101139 57 100.00 KOSDAQ 오락·문화 N N N N N 5280 10 2 0.19 26678970 5080 32.90 5230 5290 5200 6850 3690 5270 5251.77 1.09 0 -327 5383 5326 5233 5176 5083 5280 5130 50 1580 500 3680 10 1 10039454 530 -6.70 5.55 12 0.05 -788.00 951.00 6100 20240221 -13.44 2650 20240806 99.25 5320 -0.75 20250217 4700 12.34 20250102 6100 -13.44 20240221 2650 99.25 20240806 0.02 N 317530 500 50 억 109702 N N 0 N 00 N
9 20250219 091141 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 -70 5 -1.33 537270 103 0.67 5230 5230 5200 6850 3690 5270 5216.21 1.09 0 -2 5383 5326 5233 5176 5083 5280 5130 50 1580 500 3680 10 1 10039454 522 -6.60 5.47 12 0.00 -788.00 951.00 6100 20240221 -14.75 2650 20240806 96.23 5320 -2.26 20250217 4700 10.64 20250102 6100 -14.75 20240221 2650 96.23 20240806 0.02 N 317530 500 50 억 109702 N N 0 N 00 N
10 20250218 161134 57 100.00 KOSDAQ 오락·문화 N N N N N 5270 -10 5 -0.19 80884010 15441 48.91 5280 5290 5140 6860 3700 5280 5238.26 1.15 0 -5845 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 529 -6.69 5.54 12 0.15 -788.00 951.00 6100 20240221 -13.61 2650 20240806 98.87 5320 -0.94 20250217 4700 12.13 20250102 6100 -13.61 20240221 2650 98.87 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
11 20250218 151136 57 100.00 KOSDAQ 오락·문화 N N N N N 5240 -40 5 -0.76 74648820 14256 45.16 5280 5290 5140 6860 3700 5280 5236.31 1.15 0 -5779 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 526 -6.65 5.51 12 0.14 -788.00 951.00 6100 20240221 -14.10 2650 20240806 97.74 5320 -1.50 20250217 4700 11.49 20250102 6100 -14.10 20240221 2650 97.74 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
12 20250218 141137 57 100.00 KOSDAQ 오락·문화 N N N N N 5240 -40 5 -0.76 37424260 7176 22.73 5280 5280 5140 6860 3700 5280 5215.20 1.15 0 -3369 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 526 -6.65 5.51 12 0.07 -788.00 951.00 6100 20240221 -14.10 2650 20240806 97.74 5320 -1.50 20250217 4700 11.49 20250102 6100 -14.10 20240221 2650 97.74 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N