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
322780/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
20250219,161145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,907,14,2,1.57,188523025,208649,105.14,893,918,881,1160,626,893,903.54,1.43,0,14436,931,912,888,869,845,921,878,38,267,100,530,1,1,37932613,344,10.43,0.58,12,0.55,87.00,1553.00,2080,20240216,-56.39,661,20240906,37.22,1059,-14.35,20250120,711,27.57,20250102,2050,-55.76,20240221,661,37.22,20240906,2.12,N,322780,100,37 억,,543466,N,N,0,N,00,N
20250219,151149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,908,15,2,1.68,183231050,202795,102.19,893,918,881,1160,626,893,903.53,1.43,0,12831,931,912,888,869,845,921,878,38,267,100,530,1,1,37932613,344,10.44,0.58,12,0.53,87.00,1553.00,2080,20240216,-56.35,661,20240906,37.37,1059,-14.26,20250120,711,27.71,20250102,2050,-55.71,20240221,661,37.37,20240906,2.12,N,322780,100,37 억,,543466,N,N,0,N,00,N
20250219,141144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,912,19,2,2.13,126331978,139862,70.48,893,918,881,1160,626,893,903.26,1.43,0,3446,931,912,888,869,845,921,878,38,267,100,530,1,1,37932613,346,10.48,0.59,12,0.37,87.00,1553.00,2080,20240216,-56.15,661,20240906,37.97,1059,-13.88,20250120,711,28.27,20250102,2050,-55.51,20240221,661,37.97,20240906,2.12,N,322780,100,37 억,,543466,N,N,0,N,00,N
20250219,131145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,915,22,2,2.46,105077444,116561,58.74,893,917,881,1160,626,893,901.48,1.43,0,-62,931,912,888,869,845,921,878,38,267,100,530,1,1,37932613,347,10.52,0.59,12,0.31,87.00,1553.00,2080,20240216,-56.01,661,20240906,38.43,1059,-13.60,20250120,711,28.69,20250102,2050,-55.37,20240221,661,38.43,20240906,2.12,N,322780,100,37 억,,543466,N,N,0,N,00,N
20250219,121145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,908,15,2,1.68,62929368,70195,35.37,893,910,881,1160,626,893,896.49,1.43,0,-5171,931,912,888,869,845,921,878,38,267,100,530,1,1,37932613,344,10.44,0.58,12,0.19,87.00,1553.00,2080,20240216,-56.35,661,20240906,37.37,1059,-14.26,20250120,711,27.71,20250102,2050,-55.71,20240221,661,37.37,20240906,2.12,N,322780,100,37 억,,543466,N,N,0,N,00,N
20250219,111146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,904,11,2,1.23,31625627,35530,17.90,893,905,881,1160,626,893,890.11,1.43,0,-981,931,912,888,869,845,921,878,38,267,100,530,1,1,37932613,343,10.39,0.58,12,0.09,87.00,1553.00,2080,20240216,-56.54,661,20240906,36.76,1059,-14.64,20250120,711,27.14,20250102,2050,-55.90,20240221,661,36.76,20240906,2.12,N,322780,100,37 억,,543466,N,N,0,N,00,N
20250219,101146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,890,-3,5,-0.34,18694769,21104,10.63,893,896,881,1160,626,893,885.84,1.43,0,363,931,912,888,869,845,921,878,38,267,100,530,1,1,37932613,338,10.23,0.57,12,0.06,87.00,1553.00,2080,20240216,-57.21,661,20240906,34.64,1059,-15.96,20250120,711,25.18,20250102,2050,-56.59,20240221,661,34.64,20240906,2.12,N,322780,100,37 억,,543466,N,N,0,N,00,N
20250219,091148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,892,-1,5,-0.11,268980,302,0.15,893,893,885,1160,626,893,890.66,1.43,0,-33,931,912,888,869,845,921,878,38,267,100,530,1,1,37932613,338,10.25,0.57,12,0.00,87.00,1553.00,2080,20240216,-57.12,661,20240906,34.95,1059,-15.77,20250120,711,25.46,20250102,2050,-56.49,20240221,661,34.95,20240906,2.12,N,322780,100,37 억,,543466,N,N,0,N,00,N
20250218,161140,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,893,16,2,1.82,176025041,197921,65.59,880,907,864,1140,614,877,889.37,1.44,0,-2787,939,908,864,833,789,923,848,38,263,100,520,1,1,37932613,339,10.26,0.58,12,0.52,87.00,1553.00,2080,20240216,-57.07,661,20240906,35.10,1059,-15.68,20250120,711,25.60,20250102,2050,-56.44,20240221,661,35.10,20240906,2.20,N,322780,100,37 억,,545289,N,N,0,N,00,N
20250218,151143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,893,16,2,1.82,168095208,189025,62.65,880,907,864,1140,614,877,889.28,1.44,0,-2575,939,908,864,833,789,923,848,38,263,100,520,1,1,37932613,339,10.26,0.58,12,0.50,87.00,1553.00,2080,20240216,-57.07,661,20240906,35.10,1059,-15.68,20250120,711,25.60,20250102,2050,-56.44,20240221,661,35.10,20240906,2.20,N,322780,100,37 억,,545289,N,N,0,N,00,N
20250218,141144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,888,11,2,1.25,144142131,162165,53.74,880,907,864,1140,614,877,888.86,1.44,0,-4401,939,908,864,833,789,923,848,38,263,100,520,1,1,37932613,337,10.21,0.57,12,0.43,87.00,1553.00,2080,20240216,-57.31,661,20240906,34.34,1059,-16.15,20250120,711,24.89,20250102,2050,-56.68,20240221,661,34.34,20240906,2.20,N,322780,100,37 억,,545289,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 161145 57 100.00 KOSDAQ 오락·문화 N N N N N 907 14 2 1.57 188523025 208649 105.14 893 918 881 1160 626 893 903.54 1.43 0 14436 931 912 888 869 845 921 878 38 267 100 530 1 1 37932613 344 10.43 0.58 12 0.55 87.00 1553.00 2080 20240216 -56.39 661 20240906 37.22 1059 -14.35 20250120 711 27.57 20250102 2050 -55.76 20240221 661 37.22 20240906 2.12 N 322780 100 37 억 543466 N N 0 N 00 N
3 20250219 151149 57 100.00 KOSDAQ 오락·문화 N N N N N 908 15 2 1.68 183231050 202795 102.19 893 918 881 1160 626 893 903.53 1.43 0 12831 931 912 888 869 845 921 878 38 267 100 530 1 1 37932613 344 10.44 0.58 12 0.53 87.00 1553.00 2080 20240216 -56.35 661 20240906 37.37 1059 -14.26 20250120 711 27.71 20250102 2050 -55.71 20240221 661 37.37 20240906 2.12 N 322780 100 37 억 543466 N N 0 N 00 N
4 20250219 141144 57 100.00 KOSDAQ 오락·문화 N N N N N 912 19 2 2.13 126331978 139862 70.48 893 918 881 1160 626 893 903.26 1.43 0 3446 931 912 888 869 845 921 878 38 267 100 530 1 1 37932613 346 10.48 0.59 12 0.37 87.00 1553.00 2080 20240216 -56.15 661 20240906 37.97 1059 -13.88 20250120 711 28.27 20250102 2050 -55.51 20240221 661 37.97 20240906 2.12 N 322780 100 37 억 543466 N N 0 N 00 N
5 20250219 131145 57 100.00 KOSDAQ 오락·문화 N N N N N 915 22 2 2.46 105077444 116561 58.74 893 917 881 1160 626 893 901.48 1.43 0 -62 931 912 888 869 845 921 878 38 267 100 530 1 1 37932613 347 10.52 0.59 12 0.31 87.00 1553.00 2080 20240216 -56.01 661 20240906 38.43 1059 -13.60 20250120 711 28.69 20250102 2050 -55.37 20240221 661 38.43 20240906 2.12 N 322780 100 37 억 543466 N N 0 N 00 N
6 20250219 121145 57 100.00 KOSDAQ 오락·문화 N N N N N 908 15 2 1.68 62929368 70195 35.37 893 910 881 1160 626 893 896.49 1.43 0 -5171 931 912 888 869 845 921 878 38 267 100 530 1 1 37932613 344 10.44 0.58 12 0.19 87.00 1553.00 2080 20240216 -56.35 661 20240906 37.37 1059 -14.26 20250120 711 27.71 20250102 2050 -55.71 20240221 661 37.37 20240906 2.12 N 322780 100 37 억 543466 N N 0 N 00 N
7 20250219 111146 57 100.00 KOSDAQ 오락·문화 N N N N N 904 11 2 1.23 31625627 35530 17.90 893 905 881 1160 626 893 890.11 1.43 0 -981 931 912 888 869 845 921 878 38 267 100 530 1 1 37932613 343 10.39 0.58 12 0.09 87.00 1553.00 2080 20240216 -56.54 661 20240906 36.76 1059 -14.64 20250120 711 27.14 20250102 2050 -55.90 20240221 661 36.76 20240906 2.12 N 322780 100 37 억 543466 N N 0 N 00 N
8 20250219 101146 57 100.00 KOSDAQ 오락·문화 N N N N N 890 -3 5 -0.34 18694769 21104 10.63 893 896 881 1160 626 893 885.84 1.43 0 363 931 912 888 869 845 921 878 38 267 100 530 1 1 37932613 338 10.23 0.57 12 0.06 87.00 1553.00 2080 20240216 -57.21 661 20240906 34.64 1059 -15.96 20250120 711 25.18 20250102 2050 -56.59 20240221 661 34.64 20240906 2.12 N 322780 100 37 억 543466 N N 0 N 00 N
9 20250219 091148 57 100.00 KOSDAQ 오락·문화 N N N N N 892 -1 5 -0.11 268980 302 0.15 893 893 885 1160 626 893 890.66 1.43 0 -33 931 912 888 869 845 921 878 38 267 100 530 1 1 37932613 338 10.25 0.57 12 0.00 87.00 1553.00 2080 20240216 -57.12 661 20240906 34.95 1059 -15.77 20250120 711 25.46 20250102 2050 -56.49 20240221 661 34.95 20240906 2.12 N 322780 100 37 억 543466 N N 0 N 00 N
10 20250218 161140 57 100.00 KOSDAQ 오락·문화 N N N N N 893 16 2 1.82 176025041 197921 65.59 880 907 864 1140 614 877 889.37 1.44 0 -2787 939 908 864 833 789 923 848 38 263 100 520 1 1 37932613 339 10.26 0.58 12 0.52 87.00 1553.00 2080 20240216 -57.07 661 20240906 35.10 1059 -15.68 20250120 711 25.60 20250102 2050 -56.44 20240221 661 35.10 20240906 2.20 N 322780 100 37 억 545289 N N 0 N 00 N
11 20250218 151143 57 100.00 KOSDAQ 오락·문화 N N N N N 893 16 2 1.82 168095208 189025 62.65 880 907 864 1140 614 877 889.28 1.44 0 -2575 939 908 864 833 789 923 848 38 263 100 520 1 1 37932613 339 10.26 0.58 12 0.50 87.00 1553.00 2080 20240216 -57.07 661 20240906 35.10 1059 -15.68 20250120 711 25.60 20250102 2050 -56.44 20240221 661 35.10 20240906 2.20 N 322780 100 37 억 545289 N N 0 N 00 N
12 20250218 141144 57 100.00 KOSDAQ 오락·문화 N N N N N 888 11 2 1.25 144142131 162165 53.74 880 907 864 1140 614 877 888.86 1.44 0 -4401 939 908 864 833 789 923 848 38 263 100 520 1 1 37932613 337 10.21 0.57 12 0.43 87.00 1553.00 2080 20240216 -57.31 661 20240906 34.34 1059 -16.15 20250120 711 24.89 20250102 2050 -56.68 20240221 661 34.34 20240906 2.20 N 322780 100 37 억 545289 N N 0 N 00 N