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
419530/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
20250219,161256,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,22800,-1150,5,-4.80,19072346700,809150,228.30,23950,25350,21600,31100,16800,23950,23571.45,12.95,0,111823,25650,24800,23900,23050,22150,25225,23475,43,7150,500,17720,50,1,8590930,1959,-11.42,4.31,12,9.42,-1997.00,5288.00,25350,20250219,-10.06,8800,20240625,159.09,25350,-10.06,20250219,12340,84.76,20250102,25350,-10.06,20250219,8800,159.09,20240625,3.49,N,419530,500,42 억,,1112573,N,N,421,N,00,N
20250219,151300,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,22800,-1150,5,-4.80,18437526650,781352,220.45,23950,25350,21600,31100,16800,23950,23596.95,12.95,0,105041,25650,24800,23900,23050,22150,25225,23475,43,7150,500,17720,50,1,8590930,1959,-11.42,4.31,12,9.10,-1997.00,5288.00,25350,20250219,-10.06,8800,20240625,159.09,25350,-10.06,20250219,12340,84.76,20250102,25350,-10.06,20250219,8800,159.09,20240625,3.49,N,419530,500,42 억,,1112573,N,N,0,N,00,N
20250219,141256,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24450,500,2,2.09,7391749450,301098,84.95,23950,25350,23800,31100,16800,23950,24549.31,12.95,0,19971,25650,24800,23900,23050,22150,25225,23475,43,7150,500,17720,50,1,8590930,2100,-12.24,4.62,12,3.50,-1997.00,5288.00,25350,20250219,-3.55,8800,20240625,177.84,25350,-3.55,20250219,12340,98.14,20250102,25350,-3.55,20250219,8800,177.84,20240625,3.49,N,419530,500,42 억,,1112573,N,N,0,N,00,N
20250219,131256,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24550,600,2,2.51,5978248800,243809,68.79,23950,25350,23800,31100,16800,23950,24520.21,12.95,0,9224,25650,24800,23900,23050,22150,25225,23475,43,7150,500,17720,50,1,8590930,2109,-12.29,4.64,12,2.84,-1997.00,5288.00,25350,20250219,-3.16,8800,20240625,178.98,25350,-3.16,20250219,12340,98.95,20250102,25350,-3.16,20250219,8800,178.98,20240625,3.49,N,419530,500,42 억,,1112573,N,N,0,N,00,N
20250219,121256,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24150,200,2,0.84,5166111800,210625,59.43,23950,25350,23800,31100,16800,23950,24527.53,12.95,0,14839,25650,24800,23900,23050,22150,25225,23475,43,7150,500,17720,50,1,8590930,2075,-12.09,4.57,12,2.45,-1997.00,5288.00,25350,20250219,-4.73,8800,20240625,174.43,25350,-4.73,20250219,12340,95.71,20250102,25350,-4.73,20250219,8800,174.43,20240625,3.49,N,419530,500,42 억,,1112573,N,N,0,N,00,N
20250219,111257,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24000,50,2,0.21,4898626750,199469,56.28,23950,25350,23800,31100,16800,23950,24558.34,12.95,0,12887,25650,24800,23900,23050,22150,25225,23475,43,7150,500,17720,50,1,8590930,2062,-12.02,4.54,12,2.32,-1997.00,5288.00,25350,20250219,-5.33,8800,20240625,172.73,25350,-5.33,20250219,12340,94.49,20250102,25350,-5.33,20250219,8800,172.73,20240625,3.49,N,419530,500,42 억,,1112573,N,N,0,N,00,N
20250219,101257,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24150,200,2,0.84,4260525650,172839,48.77,23950,25350,23850,31100,16800,23950,24650.26,12.95,0,14765,25650,24800,23900,23050,22150,25225,23475,43,7150,500,17720,50,1,8590930,2075,-12.09,4.57,12,2.01,-1997.00,5288.00,25350,20250219,-4.73,8800,20240625,174.43,25350,-4.73,20250219,12340,95.71,20250102,25350,-4.73,20250219,8800,174.43,20240625,3.49,N,419530,500,42 억,,1112573,N,N,0,N,00,N
20250219,091259,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,25250,1300,2,5.43,2015778300,81023,22.86,23950,25350,23950,31100,16800,23950,24879.09,12.95,0,11378,25650,24800,23900,23050,22150,25225,23475,43,7150,500,17720,50,1,8590930,2169,-12.64,4.77,12,0.94,-1997.00,5288.00,25350,20250219,-0.39,8800,20240625,186.93,25350,-0.39,20250219,12340,104.62,20250102,25350,-0.39,20250219,8800,186.93,20240625,3.49,N,419530,500,42 억,,1112573,N,N,0,N,00,N
20250218,161251,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,23950,100,2,0.42,8465971850,353019,65.23,23900,24750,23000,31000,16700,23850,23981.75,13.02,0,-6448,25750,24800,23300,22350,20850,25275,22825,43,7150,500,17640,50,1,8590930,2058,-11.99,4.53,12,4.11,-1997.00,5288.00,24750,20250218,-3.23,8800,20240625,172.16,24750,-3.23,20250218,12340,94.08,20250102,24750,-3.23,20250218,8800,172.16,20240625,3.47,N,419530,500,42 억,,1118504,N,N,123,N,00,N
20250218,151253,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24100,250,2,1.05,8166292100,340530,62.92,23900,24750,23000,31000,16700,23850,23981.12,13.02,0,-11230,25750,24800,23300,22350,20850,25275,22825,43,7150,500,17640,50,1,8590930,2070,-12.07,4.56,12,3.96,-1997.00,5288.00,24750,20250218,-2.63,8800,20240625,173.86,24750,-2.63,20250218,12340,95.30,20250102,24750,-2.63,20250218,8800,173.86,20240625,3.47,N,419530,500,42 억,,1118504,N,N,123,N,00,N
20250218,141255,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24100,250,2,1.05,6833782250,285508,52.75,23900,24750,23000,31000,16700,23850,23935.52,13.02,0,-17386,25750,24800,23300,22350,20850,25275,22825,43,7150,500,17640,50,1,8590930,2070,-12.07,4.56,12,3.32,-1997.00,5288.00,24750,20250218,-2.63,8800,20240625,173.86,24750,-2.63,20250218,12340,95.30,20250102,24750,-2.63,20250218,8800,173.86,20240625,3.47,N,419530,500,42 억,,1118504,N,N,123,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 161256 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 22800 -1150 5 -4.80 19072346700 809150 228.30 23950 25350 21600 31100 16800 23950 23571.45 12.95 0 111823 25650 24800 23900 23050 22150 25225 23475 43 7150 500 17720 50 1 8590930 1959 -11.42 4.31 12 9.42 -1997.00 5288.00 25350 20250219 -10.06 8800 20240625 159.09 25350 -10.06 20250219 12340 84.76 20250102 25350 -10.06 20250219 8800 159.09 20240625 3.49 N 419530 500 42 억 1112573 N N 421 N 00 N
3 20250219 151300 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 22800 -1150 5 -4.80 18437526650 781352 220.45 23950 25350 21600 31100 16800 23950 23596.95 12.95 0 105041 25650 24800 23900 23050 22150 25225 23475 43 7150 500 17720 50 1 8590930 1959 -11.42 4.31 12 9.10 -1997.00 5288.00 25350 20250219 -10.06 8800 20240625 159.09 25350 -10.06 20250219 12340 84.76 20250102 25350 -10.06 20250219 8800 159.09 20240625 3.49 N 419530 500 42 억 1112573 N N 0 N 00 N
4 20250219 141256 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24450 500 2 2.09 7391749450 301098 84.95 23950 25350 23800 31100 16800 23950 24549.31 12.95 0 19971 25650 24800 23900 23050 22150 25225 23475 43 7150 500 17720 50 1 8590930 2100 -12.24 4.62 12 3.50 -1997.00 5288.00 25350 20250219 -3.55 8800 20240625 177.84 25350 -3.55 20250219 12340 98.14 20250102 25350 -3.55 20250219 8800 177.84 20240625 3.49 N 419530 500 42 억 1112573 N N 0 N 00 N
5 20250219 131256 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24550 600 2 2.51 5978248800 243809 68.79 23950 25350 23800 31100 16800 23950 24520.21 12.95 0 9224 25650 24800 23900 23050 22150 25225 23475 43 7150 500 17720 50 1 8590930 2109 -12.29 4.64 12 2.84 -1997.00 5288.00 25350 20250219 -3.16 8800 20240625 178.98 25350 -3.16 20250219 12340 98.95 20250102 25350 -3.16 20250219 8800 178.98 20240625 3.49 N 419530 500 42 억 1112573 N N 0 N 00 N
6 20250219 121256 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24150 200 2 0.84 5166111800 210625 59.43 23950 25350 23800 31100 16800 23950 24527.53 12.95 0 14839 25650 24800 23900 23050 22150 25225 23475 43 7150 500 17720 50 1 8590930 2075 -12.09 4.57 12 2.45 -1997.00 5288.00 25350 20250219 -4.73 8800 20240625 174.43 25350 -4.73 20250219 12340 95.71 20250102 25350 -4.73 20250219 8800 174.43 20240625 3.49 N 419530 500 42 억 1112573 N N 0 N 00 N
7 20250219 111257 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24000 50 2 0.21 4898626750 199469 56.28 23950 25350 23800 31100 16800 23950 24558.34 12.95 0 12887 25650 24800 23900 23050 22150 25225 23475 43 7150 500 17720 50 1 8590930 2062 -12.02 4.54 12 2.32 -1997.00 5288.00 25350 20250219 -5.33 8800 20240625 172.73 25350 -5.33 20250219 12340 94.49 20250102 25350 -5.33 20250219 8800 172.73 20240625 3.49 N 419530 500 42 억 1112573 N N 0 N 00 N
8 20250219 101257 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24150 200 2 0.84 4260525650 172839 48.77 23950 25350 23850 31100 16800 23950 24650.26 12.95 0 14765 25650 24800 23900 23050 22150 25225 23475 43 7150 500 17720 50 1 8590930 2075 -12.09 4.57 12 2.01 -1997.00 5288.00 25350 20250219 -4.73 8800 20240625 174.43 25350 -4.73 20250219 12340 95.71 20250102 25350 -4.73 20250219 8800 174.43 20240625 3.49 N 419530 500 42 억 1112573 N N 0 N 00 N
9 20250219 091259 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 25250 1300 2 5.43 2015778300 81023 22.86 23950 25350 23950 31100 16800 23950 24879.09 12.95 0 11378 25650 24800 23900 23050 22150 25225 23475 43 7150 500 17720 50 1 8590930 2169 -12.64 4.77 12 0.94 -1997.00 5288.00 25350 20250219 -0.39 8800 20240625 186.93 25350 -0.39 20250219 12340 104.62 20250102 25350 -0.39 20250219 8800 186.93 20240625 3.49 N 419530 500 42 억 1112573 N N 0 N 00 N
10 20250218 161251 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 23950 100 2 0.42 8465971850 353019 65.23 23900 24750 23000 31000 16700 23850 23981.75 13.02 0 -6448 25750 24800 23300 22350 20850 25275 22825 43 7150 500 17640 50 1 8590930 2058 -11.99 4.53 12 4.11 -1997.00 5288.00 24750 20250218 -3.23 8800 20240625 172.16 24750 -3.23 20250218 12340 94.08 20250102 24750 -3.23 20250218 8800 172.16 20240625 3.47 N 419530 500 42 억 1118504 N N 123 N 00 N
11 20250218 151253 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24100 250 2 1.05 8166292100 340530 62.92 23900 24750 23000 31000 16700 23850 23981.12 13.02 0 -11230 25750 24800 23300 22350 20850 25275 22825 43 7150 500 17640 50 1 8590930 2070 -12.07 4.56 12 3.96 -1997.00 5288.00 24750 20250218 -2.63 8800 20240625 173.86 24750 -2.63 20250218 12340 95.30 20250102 24750 -2.63 20250218 8800 173.86 20240625 3.47 N 419530 500 42 억 1118504 N N 123 N 00 N
12 20250218 141255 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24100 250 2 1.05 6833782250 285508 52.75 23900 24750 23000 31000 16700 23850 23935.52 13.02 0 -17386 25750 24800 23300 22350 20850 25275 22825 43 7150 500 17640 50 1 8590930 2070 -12.07 4.56 12 3.32 -1997.00 5288.00 24750 20250218 -2.63 8800 20240625 173.86 24750 -2.63 20250218 12340 95.30 20250102 24750 -2.63 20250218 8800 173.86 20240625 3.47 N 419530 500 42 억 1118504 N N 123 N 00 N