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
361570/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
20250219,161216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2535,-10,5,-0.39,94017880,37327,57.72,2545,2550,2505,3305,1785,2545,2518.76,3.14,0,2204,2658,2601,2553,2496,2448,2630,2525,144,760,500,1780,5,1,28743291,729,-20.61,0.98,12,0.13,-123.00,2576.00,4575,20240220,-44.59,1930,20241111,31.35,2985,-15.08,20250116,2505,1.20,20250219,4575,-44.59,20240220,1930,31.35,20241111,1.65,N,361570,500,144 억,,902466,N,N,0,N,00,N
20250219,151220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2535,-10,5,-0.39,92055660,36553,56.53,2545,2550,2505,3305,1785,2545,2518.42,3.14,0,2252,2658,2601,2553,2496,2448,2630,2525,144,760,500,1780,5,1,28743291,729,-20.61,0.98,12,0.13,-123.00,2576.00,4575,20240220,-44.59,1930,20241111,31.35,2985,-15.08,20250116,2505,1.20,20250219,4575,-44.59,20240220,1930,31.35,20241111,1.65,N,361570,500,144 억,,902466,N,N,0,N,00,N
20250219,141215,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2520,-25,5,-0.98,78112080,31029,47.98,2545,2550,2505,3305,1785,2545,2517.39,3.14,0,1188,2658,2601,2553,2496,2448,2630,2525,144,760,500,1780,5,1,28743291,724,-20.49,0.98,12,0.11,-123.00,2576.00,4575,20240220,-44.92,1930,20241111,30.57,2985,-15.58,20250116,2505,0.60,20250219,4575,-44.92,20240220,1930,30.57,20241111,1.65,N,361570,500,144 억,,902466,N,N,0,N,00,N
20250219,131216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2515,-30,5,-1.18,74465625,29581,45.74,2545,2550,2505,3305,1785,2545,2517.35,3.14,0,1558,2658,2601,2553,2496,2448,2630,2525,144,760,500,1780,5,1,28743291,723,-20.45,0.98,12,0.10,-123.00,2576.00,4575,20240220,-45.03,1930,20241111,30.31,2985,-15.75,20250116,2505,0.40,20250219,4575,-45.03,20240220,1930,30.31,20241111,1.65,N,361570,500,144 억,,902466,N,N,0,N,00,N
20250219,121217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2510,-35,5,-1.38,56539610,22434,34.69,2545,2550,2505,3305,1785,2545,2520.26,3.14,0,2155,2658,2601,2553,2496,2448,2630,2525,144,760,500,1780,5,1,28743291,721,-20.41,0.97,12,0.08,-123.00,2576.00,4575,20240220,-45.14,1930,20241111,30.05,2985,-15.91,20250116,2505,0.20,20250219,4575,-45.14,20240220,1930,30.05,20241111,1.65,N,361570,500,144 억,,902466,N,N,0,N,00,N
20250219,111217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2510,-35,5,-1.38,46152645,18303,28.30,2545,2550,2505,3305,1785,2545,2521.59,3.14,0,2407,2658,2601,2553,2496,2448,2630,2525,144,760,500,1780,5,1,28743291,721,-20.41,0.97,12,0.06,-123.00,2576.00,4575,20240220,-45.14,1930,20241111,30.05,2985,-15.91,20250116,2505,0.20,20250219,4575,-45.14,20240220,1930,30.05,20241111,1.65,N,361570,500,144 억,,902466,N,N,0,N,00,N
20250219,101217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2530,-15,5,-0.59,20827065,8258,12.77,2545,2550,2510,3305,1785,2545,2522.05,3.14,0,2276,2658,2601,2553,2496,2448,2630,2525,144,760,500,1780,5,1,28743291,727,-20.57,0.98,12,0.03,-123.00,2576.00,4575,20240220,-44.70,1930,20241111,31.09,2985,-15.24,20250116,2505,1.00,20250218,4575,-44.70,20240220,1930,31.09,20241111,1.65,N,361570,500,144 억,,902466,N,N,0,N,00,N
20250219,091219,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,5,2,0.20,275550,109,0.17,2545,2550,2515,3305,1785,2545,2527.98,3.14,0,60,2658,2601,2553,2496,2448,2630,2525,144,760,500,1780,5,1,28743291,733,-20.73,0.99,12,0.00,-123.00,2576.00,4575,20240220,-44.26,1930,20241111,32.12,2985,-14.57,20250116,2505,1.80,20250218,4575,-44.26,20240220,1930,32.12,20241111,1.65,N,361570,500,144 억,,902466,N,N,0,N,00,N
20250218,161212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,10,2,0.39,164459625,64664,158.35,2535,2610,2505,3295,1775,2535,2543.29,3.10,0,-992,2605,2570,2545,2510,2485,2557,2497,144,760,500,1770,5,1,28743291,732,-20.69,0.99,12,0.22,-123.00,2576.00,4575,20240220,-44.37,1930,20241111,31.87,2985,-14.74,20250116,2505,1.60,20250218,4575,-44.37,20240220,1930,31.87,20241111,1.65,N,361570,500,144 억,,891440,N,N,0,N,00,N
20250218,151213,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,15,2,0.59,158210095,62204,152.32,2535,2610,2505,3295,1775,2535,2543.41,3.10,0,-1204,2605,2570,2545,2510,2485,2557,2497,144,760,500,1770,5,1,28743291,733,-20.73,0.99,12,0.22,-123.00,2576.00,4575,20240220,-44.26,1930,20241111,32.12,2985,-14.57,20250116,2505,1.80,20250218,4575,-44.26,20240220,1930,32.12,20241111,1.65,N,361570,500,144 억,,891440,N,N,0,N,00,N
20250218,141215,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2555,20,2,0.79,144778695,56906,139.35,2535,2610,2505,3295,1775,2535,2544.17,3.10,0,-1226,2605,2570,2545,2510,2485,2557,2497,144,760,500,1770,5,1,28743291,734,-20.77,0.99,12,0.20,-123.00,2576.00,4575,20240220,-44.15,1930,20241111,32.38,2985,-14.41,20250116,2505,2.00,20250218,4575,-44.15,20240220,1930,32.38,20241111,1.65,N,361570,500,144 억,,891440,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 161216 57 100.00 KOSDAQ 오락·문화 N N N N N 2535 -10 5 -0.39 94017880 37327 57.72 2545 2550 2505 3305 1785 2545 2518.76 3.14 0 2204 2658 2601 2553 2496 2448 2630 2525 144 760 500 1780 5 1 28743291 729 -20.61 0.98 12 0.13 -123.00 2576.00 4575 20240220 -44.59 1930 20241111 31.35 2985 -15.08 20250116 2505 1.20 20250219 4575 -44.59 20240220 1930 31.35 20241111 1.65 N 361570 500 144 억 902466 N N 0 N 00 N
3 20250219 151220 57 100.00 KOSDAQ 오락·문화 N N N N N 2535 -10 5 -0.39 92055660 36553 56.53 2545 2550 2505 3305 1785 2545 2518.42 3.14 0 2252 2658 2601 2553 2496 2448 2630 2525 144 760 500 1780 5 1 28743291 729 -20.61 0.98 12 0.13 -123.00 2576.00 4575 20240220 -44.59 1930 20241111 31.35 2985 -15.08 20250116 2505 1.20 20250219 4575 -44.59 20240220 1930 31.35 20241111 1.65 N 361570 500 144 억 902466 N N 0 N 00 N
4 20250219 141215 57 100.00 KOSDAQ 오락·문화 N N N N N 2520 -25 5 -0.98 78112080 31029 47.98 2545 2550 2505 3305 1785 2545 2517.39 3.14 0 1188 2658 2601 2553 2496 2448 2630 2525 144 760 500 1780 5 1 28743291 724 -20.49 0.98 12 0.11 -123.00 2576.00 4575 20240220 -44.92 1930 20241111 30.57 2985 -15.58 20250116 2505 0.60 20250219 4575 -44.92 20240220 1930 30.57 20241111 1.65 N 361570 500 144 억 902466 N N 0 N 00 N
5 20250219 131216 57 100.00 KOSDAQ 오락·문화 N N N N N 2515 -30 5 -1.18 74465625 29581 45.74 2545 2550 2505 3305 1785 2545 2517.35 3.14 0 1558 2658 2601 2553 2496 2448 2630 2525 144 760 500 1780 5 1 28743291 723 -20.45 0.98 12 0.10 -123.00 2576.00 4575 20240220 -45.03 1930 20241111 30.31 2985 -15.75 20250116 2505 0.40 20250219 4575 -45.03 20240220 1930 30.31 20241111 1.65 N 361570 500 144 억 902466 N N 0 N 00 N
6 20250219 121217 57 100.00 KOSDAQ 오락·문화 N N N N N 2510 -35 5 -1.38 56539610 22434 34.69 2545 2550 2505 3305 1785 2545 2520.26 3.14 0 2155 2658 2601 2553 2496 2448 2630 2525 144 760 500 1780 5 1 28743291 721 -20.41 0.97 12 0.08 -123.00 2576.00 4575 20240220 -45.14 1930 20241111 30.05 2985 -15.91 20250116 2505 0.20 20250219 4575 -45.14 20240220 1930 30.05 20241111 1.65 N 361570 500 144 억 902466 N N 0 N 00 N
7 20250219 111217 57 100.00 KOSDAQ 오락·문화 N N N N N 2510 -35 5 -1.38 46152645 18303 28.30 2545 2550 2505 3305 1785 2545 2521.59 3.14 0 2407 2658 2601 2553 2496 2448 2630 2525 144 760 500 1780 5 1 28743291 721 -20.41 0.97 12 0.06 -123.00 2576.00 4575 20240220 -45.14 1930 20241111 30.05 2985 -15.91 20250116 2505 0.20 20250219 4575 -45.14 20240220 1930 30.05 20241111 1.65 N 361570 500 144 억 902466 N N 0 N 00 N
8 20250219 101217 57 100.00 KOSDAQ 오락·문화 N N N N N 2530 -15 5 -0.59 20827065 8258 12.77 2545 2550 2510 3305 1785 2545 2522.05 3.14 0 2276 2658 2601 2553 2496 2448 2630 2525 144 760 500 1780 5 1 28743291 727 -20.57 0.98 12 0.03 -123.00 2576.00 4575 20240220 -44.70 1930 20241111 31.09 2985 -15.24 20250116 2505 1.00 20250218 4575 -44.70 20240220 1930 31.09 20241111 1.65 N 361570 500 144 억 902466 N N 0 N 00 N
9 20250219 091219 57 100.00 KOSDAQ 오락·문화 N N N N N 2550 5 2 0.20 275550 109 0.17 2545 2550 2515 3305 1785 2545 2527.98 3.14 0 60 2658 2601 2553 2496 2448 2630 2525 144 760 500 1780 5 1 28743291 733 -20.73 0.99 12 0.00 -123.00 2576.00 4575 20240220 -44.26 1930 20241111 32.12 2985 -14.57 20250116 2505 1.80 20250218 4575 -44.26 20240220 1930 32.12 20241111 1.65 N 361570 500 144 억 902466 N N 0 N 00 N
10 20250218 161212 57 100.00 KOSDAQ 오락·문화 N N N N N 2545 10 2 0.39 164459625 64664 158.35 2535 2610 2505 3295 1775 2535 2543.29 3.10 0 -992 2605 2570 2545 2510 2485 2557 2497 144 760 500 1770 5 1 28743291 732 -20.69 0.99 12 0.22 -123.00 2576.00 4575 20240220 -44.37 1930 20241111 31.87 2985 -14.74 20250116 2505 1.60 20250218 4575 -44.37 20240220 1930 31.87 20241111 1.65 N 361570 500 144 억 891440 N N 0 N 00 N
11 20250218 151213 57 100.00 KOSDAQ 오락·문화 N N N N N 2550 15 2 0.59 158210095 62204 152.32 2535 2610 2505 3295 1775 2535 2543.41 3.10 0 -1204 2605 2570 2545 2510 2485 2557 2497 144 760 500 1770 5 1 28743291 733 -20.73 0.99 12 0.22 -123.00 2576.00 4575 20240220 -44.26 1930 20241111 32.12 2985 -14.57 20250116 2505 1.80 20250218 4575 -44.26 20240220 1930 32.12 20241111 1.65 N 361570 500 144 억 891440 N N 0 N 00 N
12 20250218 141215 57 100.00 KOSDAQ 오락·문화 N N N N N 2555 20 2 0.79 144778695 56906 139.35 2535 2610 2505 3295 1775 2535 2544.17 3.10 0 -1226 2605 2570 2545 2510 2485 2557 2497 144 760 500 1770 5 1 28743291 734 -20.77 0.99 12 0.20 -123.00 2576.00 4575 20240220 -44.15 1930 20241111 32.38 2985 -14.41 20250116 2505 2.00 20250218 4575 -44.15 20240220 1930 32.38 20241111 1.65 N 361570 500 144 억 891440 N N 0 N 00 N