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
408900/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
20250219,161247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2480,20,2,0.81,162283260,65949,160.58,2480,2490,2435,3195,1725,2460,2460.62,2.77,0,16327,2506,2482,2461,2437,2416,2495,2450,33,735,100,1520,5,1,32706134,811,31.39,2.01,12,0.20,79.00,1235.00,12500,20240409,-80.16,2225,20240909,11.46,2925,-15.21,20250114,2295,8.06,20250203,41600,-94.04,20240321,2225,11.46,20240909,2.99,N,408900,100,32 억,,904394,N,N,0,N,00,N
20250219,151251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2465,5,2,0.20,157163915,63884,155.55,2480,2490,2435,3195,1725,2460,2460.15,2.77,0,15408,2506,2482,2461,2437,2416,2495,2450,33,735,100,1520,5,1,32706134,806,31.20,2.00,12,0.20,79.00,1235.00,12500,20240409,-80.28,2225,20240909,10.79,2925,-15.73,20250114,2295,7.41,20250203,41600,-94.07,20240321,2225,10.79,20240909,2.99,N,408900,100,32 억,,904394,N,N,0,N,00,N
20250219,141247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2480,20,2,0.81,126745580,51609,125.66,2480,2485,2435,3195,1725,2460,2455.88,2.77,0,7686,2506,2482,2461,2437,2416,2495,2450,33,735,100,1520,5,1,32706134,811,31.39,2.01,12,0.16,79.00,1235.00,12500,20240409,-80.16,2225,20240909,11.46,2925,-15.21,20250114,2295,8.06,20250203,41600,-94.04,20240321,2225,11.46,20240909,2.99,N,408900,100,32 억,,904394,N,N,0,N,00,N
20250219,131247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,0,3,0.00,75231860,30763,74.90,2480,2480,2435,3195,1725,2460,2445.53,2.77,0,-5006,2506,2482,2461,2437,2416,2495,2450,33,735,100,1520,5,1,32706134,805,31.14,1.99,12,0.09,79.00,1235.00,12500,20240409,-80.32,2225,20240909,10.56,2925,-15.90,20250114,2295,7.19,20250203,41600,-94.09,20240321,2225,10.56,20240909,2.99,N,408900,100,32 억,,904394,N,N,0,N,00,N
20250219,121247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,0,3,0.00,69512895,28437,69.24,2480,2480,2435,3195,1725,2460,2444.45,2.77,0,-4782,2506,2482,2461,2437,2416,2495,2450,33,735,100,1520,5,1,32706134,805,31.14,1.99,12,0.09,79.00,1235.00,12500,20240409,-80.32,2225,20240909,10.56,2925,-15.90,20250114,2295,7.19,20250203,41600,-94.09,20240321,2225,10.56,20240909,2.99,N,408900,100,32 억,,904394,N,N,0,N,00,N
20250219,111248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,0,3,0.00,62766825,25679,62.52,2480,2480,2435,3195,1725,2460,2444.29,2.77,0,-4621,2506,2482,2461,2437,2416,2495,2450,33,735,100,1520,5,1,32706134,805,31.14,1.99,12,0.08,79.00,1235.00,12500,20240409,-80.32,2225,20240909,10.56,2925,-15.90,20250114,2295,7.19,20250203,41600,-94.09,20240321,2225,10.56,20240909,2.99,N,408900,100,32 억,,904394,N,N,0,N,00,N
20250219,101248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2445,-15,5,-0.61,45044820,18419,44.85,2480,2480,2435,3195,1725,2460,2445.56,2.77,0,-3168,2506,2482,2461,2437,2416,2495,2450,33,735,100,1520,5,1,32706134,800,30.95,1.98,12,0.06,79.00,1235.00,12500,20240409,-80.44,2225,20240909,9.89,2925,-16.41,20250114,2295,6.54,20250203,41600,-94.12,20240321,2225,9.89,20240909,2.99,N,408900,100,32 억,,904394,N,N,0,N,00,N
20250219,091250,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2450,-10,5,-0.41,6127840,2497,6.08,2480,2480,2445,3195,1725,2460,2454.08,2.77,0,-998,2506,2482,2461,2437,2416,2495,2450,33,735,100,1520,5,1,32706134,801,31.01,1.98,12,0.01,79.00,1235.00,12500,20240409,-80.40,2225,20240909,10.11,2925,-16.24,20250114,2295,6.75,20250203,41600,-94.11,20240321,2225,10.11,20240909,2.99,N,408900,100,32 억,,904394,N,N,0,N,00,N
20250218,161243,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,5,2,0.20,94601100,38497,58.44,2445,2485,2440,3190,1720,2455,2457.36,2.73,0,-6721,2505,2480,2435,2410,2365,2492,2422,33,735,100,1520,5,1,32706134,805,31.14,1.99,12,0.12,79.00,1235.00,12500,20240409,-80.32,2225,20240909,10.56,2925,-15.90,20250114,2295,7.19,20250203,41600,-94.09,20240321,2225,10.56,20240909,3.03,N,408900,100,32 억,,891795,N,N,0,N,00,N
20250218,151244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,5,2,0.20,87446020,35585,54.02,2445,2485,2440,3190,1720,2455,2457.38,2.73,0,-7283,2505,2480,2435,2410,2365,2492,2422,33,735,100,1520,5,1,32706134,805,31.14,1.99,12,0.11,79.00,1235.00,12500,20240409,-80.32,2225,20240909,10.56,2925,-15.90,20250114,2295,7.19,20250203,41600,-94.09,20240321,2225,10.56,20240909,3.03,N,408900,100,32 억,,891795,N,N,0,N,00,N
20250218,141246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,5,2,0.20,75613360,30763,46.70,2445,2485,2440,3190,1720,2455,2457.93,2.73,0,-6766,2505,2480,2435,2410,2365,2492,2422,33,735,100,1520,5,1,32706134,805,31.14,1.99,12,0.09,79.00,1235.00,12500,20240409,-80.32,2225,20240909,10.56,2925,-15.90,20250114,2295,7.19,20250203,41600,-94.09,20240321,2225,10.56,20240909,3.03,N,408900,100,32 억,,891795,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 161247 57 100.00 KOSDAQ 오락·문화 N N N N N 2480 20 2 0.81 162283260 65949 160.58 2480 2490 2435 3195 1725 2460 2460.62 2.77 0 16327 2506 2482 2461 2437 2416 2495 2450 33 735 100 1520 5 1 32706134 811 31.39 2.01 12 0.20 79.00 1235.00 12500 20240409 -80.16 2225 20240909 11.46 2925 -15.21 20250114 2295 8.06 20250203 41600 -94.04 20240321 2225 11.46 20240909 2.99 N 408900 100 32 억 904394 N N 0 N 00 N
3 20250219 151251 57 100.00 KOSDAQ 오락·문화 N N N N N 2465 5 2 0.20 157163915 63884 155.55 2480 2490 2435 3195 1725 2460 2460.15 2.77 0 15408 2506 2482 2461 2437 2416 2495 2450 33 735 100 1520 5 1 32706134 806 31.20 2.00 12 0.20 79.00 1235.00 12500 20240409 -80.28 2225 20240909 10.79 2925 -15.73 20250114 2295 7.41 20250203 41600 -94.07 20240321 2225 10.79 20240909 2.99 N 408900 100 32 억 904394 N N 0 N 00 N
4 20250219 141247 57 100.00 KOSDAQ 오락·문화 N N N N N 2480 20 2 0.81 126745580 51609 125.66 2480 2485 2435 3195 1725 2460 2455.88 2.77 0 7686 2506 2482 2461 2437 2416 2495 2450 33 735 100 1520 5 1 32706134 811 31.39 2.01 12 0.16 79.00 1235.00 12500 20240409 -80.16 2225 20240909 11.46 2925 -15.21 20250114 2295 8.06 20250203 41600 -94.04 20240321 2225 11.46 20240909 2.99 N 408900 100 32 억 904394 N N 0 N 00 N
5 20250219 131247 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 0 3 0.00 75231860 30763 74.90 2480 2480 2435 3195 1725 2460 2445.53 2.77 0 -5006 2506 2482 2461 2437 2416 2495 2450 33 735 100 1520 5 1 32706134 805 31.14 1.99 12 0.09 79.00 1235.00 12500 20240409 -80.32 2225 20240909 10.56 2925 -15.90 20250114 2295 7.19 20250203 41600 -94.09 20240321 2225 10.56 20240909 2.99 N 408900 100 32 억 904394 N N 0 N 00 N
6 20250219 121247 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 0 3 0.00 69512895 28437 69.24 2480 2480 2435 3195 1725 2460 2444.45 2.77 0 -4782 2506 2482 2461 2437 2416 2495 2450 33 735 100 1520 5 1 32706134 805 31.14 1.99 12 0.09 79.00 1235.00 12500 20240409 -80.32 2225 20240909 10.56 2925 -15.90 20250114 2295 7.19 20250203 41600 -94.09 20240321 2225 10.56 20240909 2.99 N 408900 100 32 억 904394 N N 0 N 00 N
7 20250219 111248 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 0 3 0.00 62766825 25679 62.52 2480 2480 2435 3195 1725 2460 2444.29 2.77 0 -4621 2506 2482 2461 2437 2416 2495 2450 33 735 100 1520 5 1 32706134 805 31.14 1.99 12 0.08 79.00 1235.00 12500 20240409 -80.32 2225 20240909 10.56 2925 -15.90 20250114 2295 7.19 20250203 41600 -94.09 20240321 2225 10.56 20240909 2.99 N 408900 100 32 억 904394 N N 0 N 00 N
8 20250219 101248 57 100.00 KOSDAQ 오락·문화 N N N N N 2445 -15 5 -0.61 45044820 18419 44.85 2480 2480 2435 3195 1725 2460 2445.56 2.77 0 -3168 2506 2482 2461 2437 2416 2495 2450 33 735 100 1520 5 1 32706134 800 30.95 1.98 12 0.06 79.00 1235.00 12500 20240409 -80.44 2225 20240909 9.89 2925 -16.41 20250114 2295 6.54 20250203 41600 -94.12 20240321 2225 9.89 20240909 2.99 N 408900 100 32 억 904394 N N 0 N 00 N
9 20250219 091250 57 100.00 KOSDAQ 오락·문화 N N N N N 2450 -10 5 -0.41 6127840 2497 6.08 2480 2480 2445 3195 1725 2460 2454.08 2.77 0 -998 2506 2482 2461 2437 2416 2495 2450 33 735 100 1520 5 1 32706134 801 31.01 1.98 12 0.01 79.00 1235.00 12500 20240409 -80.40 2225 20240909 10.11 2925 -16.24 20250114 2295 6.75 20250203 41600 -94.11 20240321 2225 10.11 20240909 2.99 N 408900 100 32 억 904394 N N 0 N 00 N
10 20250218 161243 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 5 2 0.20 94601100 38497 58.44 2445 2485 2440 3190 1720 2455 2457.36 2.73 0 -6721 2505 2480 2435 2410 2365 2492 2422 33 735 100 1520 5 1 32706134 805 31.14 1.99 12 0.12 79.00 1235.00 12500 20240409 -80.32 2225 20240909 10.56 2925 -15.90 20250114 2295 7.19 20250203 41600 -94.09 20240321 2225 10.56 20240909 3.03 N 408900 100 32 억 891795 N N 0 N 00 N
11 20250218 151244 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 5 2 0.20 87446020 35585 54.02 2445 2485 2440 3190 1720 2455 2457.38 2.73 0 -7283 2505 2480 2435 2410 2365 2492 2422 33 735 100 1520 5 1 32706134 805 31.14 1.99 12 0.11 79.00 1235.00 12500 20240409 -80.32 2225 20240909 10.56 2925 -15.90 20250114 2295 7.19 20250203 41600 -94.09 20240321 2225 10.56 20240909 3.03 N 408900 100 32 억 891795 N N 0 N 00 N
12 20250218 141246 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 5 2 0.20 75613360 30763 46.70 2445 2485 2440 3190 1720 2455 2457.93 2.73 0 -6766 2505 2480 2435 2410 2365 2492 2422 33 735 100 1520 5 1 32706134 805 31.14 1.99 12 0.09 79.00 1235.00 12500 20240409 -80.32 2225 20240909 10.56 2925 -15.90 20250114 2295 7.19 20250203 41600 -94.09 20240321 2225 10.56 20240909 3.03 N 408900 100 32 억 891795 N N 0 N 00 N