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
473980/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
20250219,161343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22600,150,2,0.67,6616486650,297405,101.15,22200,23100,21400,29150,15750,22450,22247.38,4.13,0,18320,23383,22916,22133,21666,20883,23150,21900,54,6700,500,15710,50,1,10867617,2456,-4.68,5.41,12,2.74,-4825.00,4178.00,26050,20241212,-13.24,14620,20241120,54.58,23100,-2.16,20250219,16830,34.28,20250109,26050,-13.24,20241212,14620,54.58,20241120,1.19,N,473980,500,54 억,,449157,N,N,3,N,00,N
20250219,151348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22550,100,2,0.45,6420003750,288701,98.19,22200,23100,21400,29150,15750,22450,22237.55,4.13,0,20645,23383,22916,22133,21666,20883,23150,21900,54,6700,500,15710,50,1,10867617,2451,-4.67,5.40,12,2.66,-4825.00,4178.00,26050,20241212,-13.44,14620,20241120,54.24,23100,-2.38,20250219,16830,33.99,20250109,26050,-13.44,20241212,14620,54.24,20241120,1.19,N,473980,500,54 억,,449157,N,N,0,N,00,N
20250219,141343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22550,100,2,0.45,4778534250,216334,73.58,22200,22850,21400,29150,15750,22450,22088.69,4.13,0,3430,23383,22916,22133,21666,20883,23150,21900,54,6700,500,15710,50,1,10867617,2451,-4.67,5.40,12,1.99,-4825.00,4178.00,26050,20241212,-13.44,14620,20241120,54.24,22850,-1.31,20250219,16830,33.99,20250109,26050,-13.44,20241212,14620,54.24,20241120,1.19,N,473980,500,54 억,,449157,N,N,0,N,00,N
20250219,131343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21950,-500,5,-2.23,2722839050,124506,42.35,22200,22450,21400,29150,15750,22450,21869.14,4.13,0,-19238,23383,22916,22133,21666,20883,23150,21900,54,6700,500,15710,50,1,10867617,2385,-4.55,5.25,12,1.15,-4825.00,4178.00,26050,20241212,-15.74,14620,20241120,50.14,22600,-2.88,20250218,16830,30.42,20250109,26050,-15.74,20241212,14620,50.14,20241120,1.19,N,473980,500,54 억,,449157,N,N,0,N,00,N
20250219,121343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21550,-900,5,-4.01,2322537000,106138,36.10,22200,22450,21400,29150,15750,22450,21882.24,4.13,0,-25124,23383,22916,22133,21666,20883,23150,21900,54,6700,500,15710,50,1,10867617,2342,-4.47,5.16,12,0.98,-4825.00,4178.00,26050,20241212,-17.27,14620,20241120,47.40,22600,-4.65,20250218,16830,28.05,20250109,26050,-17.27,20241212,14620,47.40,20241120,1.19,N,473980,500,54 억,,449157,N,N,0,N,00,N
20250219,111344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21700,-750,5,-3.34,2085419300,95187,32.37,22200,22450,21400,29150,15750,22450,21908.66,4.13,0,-24966,23383,22916,22133,21666,20883,23150,21900,54,6700,500,15710,50,1,10867617,2358,-4.50,5.19,12,0.88,-4825.00,4178.00,26050,20241212,-16.70,14620,20241120,48.43,22600,-3.98,20250218,16830,28.94,20250109,26050,-16.70,20241212,14620,48.43,20241120,1.19,N,473980,500,54 억,,449157,N,N,0,N,00,N
20250219,101344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21750,-700,5,-3.12,1449069750,65682,22.34,22200,22450,21700,29150,15750,22450,22061.90,4.13,0,-18773,23383,22916,22133,21666,20883,23150,21900,54,6700,500,15710,50,1,10867617,2364,-4.51,5.21,12,0.60,-4825.00,4178.00,26050,20241212,-16.51,14620,20241120,48.77,22600,-3.76,20250218,16830,29.23,20250109,26050,-16.51,20241212,14620,48.77,20241120,1.19,N,473980,500,54 억,,449157,N,N,0,N,00,N
20250219,091347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22300,-150,5,-0.67,399436000,17993,6.12,22200,22450,22050,29150,15750,22450,22199.52,4.13,0,1626,23383,22916,22133,21666,20883,23150,21900,54,6700,500,15710,50,1,10867617,2423,-4.62,5.34,12,0.17,-4825.00,4178.00,26050,20241212,-14.40,14620,20241120,52.53,22600,-1.33,20250218,16830,32.50,20250109,26050,-14.40,20241212,14620,52.53,20241120,1.19,N,473980,500,54 억,,449157,N,N,0,N,00,N
20250218,161339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22450,600,2,2.75,6499711000,293592,66.39,21900,22600,21350,28400,15300,21850,22137.73,3.78,0,35158,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2440,-4.65,5.37,12,2.70,-4825.00,4178.00,26050,20241212,-13.82,14620,20241120,53.56,22600,-0.66,20250218,16830,33.39,20250109,26050,-13.82,20241212,14620,53.56,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250218,151340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22350,500,2,2.29,6141662750,277619,62.78,21900,22600,21350,28400,15300,21850,22122.63,3.78,0,30662,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2429,-4.63,5.35,12,2.55,-4825.00,4178.00,26050,20241212,-14.20,14620,20241120,52.87,22600,-1.11,20250218,16830,32.80,20250109,26050,-14.20,20241212,14620,52.87,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250218,141342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22350,500,2,2.29,5410948250,244954,55.39,21900,22600,21350,28400,15300,21850,22089.65,3.78,0,29455,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2429,-4.63,5.35,12,2.25,-4825.00,4178.00,26050,20241212,-14.20,14620,20241120,52.87,22600,-1.11,20250218,16830,32.80,20250109,26050,-14.20,20241212,14620,52.87,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,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 161343 57 100.00 KOSDAQ 오락·문화 N N N N N 22600 150 2 0.67 6616486650 297405 101.15 22200 23100 21400 29150 15750 22450 22247.38 4.13 0 18320 23383 22916 22133 21666 20883 23150 21900 54 6700 500 15710 50 1 10867617 2456 -4.68 5.41 12 2.74 -4825.00 4178.00 26050 20241212 -13.24 14620 20241120 54.58 23100 -2.16 20250219 16830 34.28 20250109 26050 -13.24 20241212 14620 54.58 20241120 1.19 N 473980 500 54 억 449157 N N 3 N 00 N
3 20250219 151348 57 100.00 KOSDAQ 오락·문화 N N N N N 22550 100 2 0.45 6420003750 288701 98.19 22200 23100 21400 29150 15750 22450 22237.55 4.13 0 20645 23383 22916 22133 21666 20883 23150 21900 54 6700 500 15710 50 1 10867617 2451 -4.67 5.40 12 2.66 -4825.00 4178.00 26050 20241212 -13.44 14620 20241120 54.24 23100 -2.38 20250219 16830 33.99 20250109 26050 -13.44 20241212 14620 54.24 20241120 1.19 N 473980 500 54 억 449157 N N 0 N 00 N
4 20250219 141343 57 100.00 KOSDAQ 오락·문화 N N N N N 22550 100 2 0.45 4778534250 216334 73.58 22200 22850 21400 29150 15750 22450 22088.69 4.13 0 3430 23383 22916 22133 21666 20883 23150 21900 54 6700 500 15710 50 1 10867617 2451 -4.67 5.40 12 1.99 -4825.00 4178.00 26050 20241212 -13.44 14620 20241120 54.24 22850 -1.31 20250219 16830 33.99 20250109 26050 -13.44 20241212 14620 54.24 20241120 1.19 N 473980 500 54 억 449157 N N 0 N 00 N
5 20250219 131343 57 100.00 KOSDAQ 오락·문화 N N N N N 21950 -500 5 -2.23 2722839050 124506 42.35 22200 22450 21400 29150 15750 22450 21869.14 4.13 0 -19238 23383 22916 22133 21666 20883 23150 21900 54 6700 500 15710 50 1 10867617 2385 -4.55 5.25 12 1.15 -4825.00 4178.00 26050 20241212 -15.74 14620 20241120 50.14 22600 -2.88 20250218 16830 30.42 20250109 26050 -15.74 20241212 14620 50.14 20241120 1.19 N 473980 500 54 억 449157 N N 0 N 00 N
6 20250219 121343 57 100.00 KOSDAQ 오락·문화 N N N N N 21550 -900 5 -4.01 2322537000 106138 36.10 22200 22450 21400 29150 15750 22450 21882.24 4.13 0 -25124 23383 22916 22133 21666 20883 23150 21900 54 6700 500 15710 50 1 10867617 2342 -4.47 5.16 12 0.98 -4825.00 4178.00 26050 20241212 -17.27 14620 20241120 47.40 22600 -4.65 20250218 16830 28.05 20250109 26050 -17.27 20241212 14620 47.40 20241120 1.19 N 473980 500 54 억 449157 N N 0 N 00 N
7 20250219 111344 57 100.00 KOSDAQ 오락·문화 N N N N N 21700 -750 5 -3.34 2085419300 95187 32.37 22200 22450 21400 29150 15750 22450 21908.66 4.13 0 -24966 23383 22916 22133 21666 20883 23150 21900 54 6700 500 15710 50 1 10867617 2358 -4.50 5.19 12 0.88 -4825.00 4178.00 26050 20241212 -16.70 14620 20241120 48.43 22600 -3.98 20250218 16830 28.94 20250109 26050 -16.70 20241212 14620 48.43 20241120 1.19 N 473980 500 54 억 449157 N N 0 N 00 N
8 20250219 101344 57 100.00 KOSDAQ 오락·문화 N N N N N 21750 -700 5 -3.12 1449069750 65682 22.34 22200 22450 21700 29150 15750 22450 22061.90 4.13 0 -18773 23383 22916 22133 21666 20883 23150 21900 54 6700 500 15710 50 1 10867617 2364 -4.51 5.21 12 0.60 -4825.00 4178.00 26050 20241212 -16.51 14620 20241120 48.77 22600 -3.76 20250218 16830 29.23 20250109 26050 -16.51 20241212 14620 48.77 20241120 1.19 N 473980 500 54 억 449157 N N 0 N 00 N
9 20250219 091347 57 100.00 KOSDAQ 오락·문화 N N N N N 22300 -150 5 -0.67 399436000 17993 6.12 22200 22450 22050 29150 15750 22450 22199.52 4.13 0 1626 23383 22916 22133 21666 20883 23150 21900 54 6700 500 15710 50 1 10867617 2423 -4.62 5.34 12 0.17 -4825.00 4178.00 26050 20241212 -14.40 14620 20241120 52.53 22600 -1.33 20250218 16830 32.50 20250109 26050 -14.40 20241212 14620 52.53 20241120 1.19 N 473980 500 54 억 449157 N N 0 N 00 N
10 20250218 161339 57 100.00 KOSDAQ 오락·문화 N N N N N 22450 600 2 2.75 6499711000 293592 66.39 21900 22600 21350 28400 15300 21850 22137.73 3.78 0 35158 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2440 -4.65 5.37 12 2.70 -4825.00 4178.00 26050 20241212 -13.82 14620 20241120 53.56 22600 -0.66 20250218 16830 33.39 20250109 26050 -13.82 20241212 14620 53.56 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
11 20250218 151340 57 100.00 KOSDAQ 오락·문화 N N N N N 22350 500 2 2.29 6141662750 277619 62.78 21900 22600 21350 28400 15300 21850 22122.63 3.78 0 30662 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2429 -4.63 5.35 12 2.55 -4825.00 4178.00 26050 20241212 -14.20 14620 20241120 52.87 22600 -1.11 20250218 16830 32.80 20250109 26050 -14.20 20241212 14620 52.87 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
12 20250218 141342 57 100.00 KOSDAQ 오락·문화 N N N N N 22350 500 2 2.29 5410948250 244954 55.39 21900 22600 21350 28400 15300 21850 22089.65 3.78 0 29455 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2429 -4.63 5.35 12 2.25 -4825.00 4178.00 26050 20241212 -14.20 14620 20241120 52.87 22600 -1.11 20250218 16830 32.80 20250109 26050 -14.20 20241212 14620 52.87 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N