ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068050/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
20250218,160622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2590,45,2,1.77,419952370,167232,23.97,2545,2590,2420,3305,1785,2545,2511.19,0.24,0,-11211,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,717,9.45,0.86,12,0.60,274.00,3014.00,3350,20240205,-22.69,1810,20240805,43.09,2900,-10.69,20250212,2000,29.50,20250102,3340,-22.46,20240219,1810,43.09,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250218,150622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,20,2,0.79,395783630,157882,22.63,2545,2585,2420,3305,1785,2545,2506.83,0.24,0,-8937,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,710,9.36,0.85,12,0.57,274.00,3014.00,3350,20240205,-23.43,1810,20240805,41.71,2900,-11.55,20250212,2000,28.25,20250102,3340,-23.20,20240219,1810,41.71,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250218,140623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,5,2,0.20,338810690,135685,19.45,2545,2570,2420,3305,1785,2545,2497.04,0.24,0,4410,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,706,9.31,0.85,12,0.49,274.00,3014.00,3350,20240205,-23.88,1810,20240805,40.88,2900,-12.07,20250212,2000,27.50,20250102,3340,-23.65,20240219,1810,40.88,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250218,130621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2525,-20,5,-0.79,295996775,118897,17.04,2545,2545,2420,3305,1785,2545,2489.52,0.24,0,8882,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,699,9.22,0.84,12,0.43,274.00,3014.00,3350,20240205,-24.63,1810,20240805,39.50,2900,-12.93,20250212,2000,26.25,20250102,3340,-24.40,20240219,1810,39.50,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250218,120622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2510,-35,5,-1.38,270008605,108577,15.56,2545,2545,2420,3305,1785,2545,2486.79,0.24,0,13906,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,695,9.16,0.83,12,0.39,274.00,3014.00,3350,20240205,-25.07,1810,20240805,38.67,2900,-13.45,20250212,2000,25.50,20250102,3340,-24.85,20240219,1810,38.67,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250218,110621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2505,-40,5,-1.57,235267655,94678,13.57,2545,2545,2420,3305,1785,2545,2484.92,0.24,0,14478,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,694,9.14,0.83,12,0.34,274.00,3014.00,3350,20240205,-25.22,1810,20240805,38.40,2900,-13.62,20250212,2000,25.25,20250102,3340,-25.00,20240219,1810,38.40,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250218,100621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2485,-60,5,-2.36,199744510,80343,11.51,2545,2545,2420,3305,1785,2545,2486.15,0.24,0,7297,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,688,9.07,0.82,12,0.29,274.00,3014.00,3350,20240205,-25.82,1810,20240805,37.29,2900,-14.31,20250212,2000,24.25,20250102,3340,-25.60,20240219,1810,37.29,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250218,090623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2500,-45,5,-1.77,29865400,11942,1.71,2545,2545,2480,3305,1785,2545,2500.87,0.24,0,4795,2915,2730,2615,2430,2315,2672,2372,138,760,500,1830,5,1,27694076,692,9.12,0.83,12,0.04,274.00,3014.00,3350,20240205,-25.37,1810,20240805,38.12,2900,-13.79,20250212,2000,25.00,20250102,3340,-25.15,20240219,1810,38.12,20240805,2.88,N,068050,500,138 억,,65862,N,N,29,N,00,N
20250217,160621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,-255,5,-9.11,1801222275,694484,459.31,2800,2800,2500,3640,1960,2800,2593.78,0.15,0,24659,2950,2875,2810,2735,2670,2842,2702,138,840,500,2010,5,1,27694076,705,9.29,0.84,12,2.51,274.00,3014.00,3435,20240202,-25.91,1810,20240805,40.61,2900,-12.24,20250212,2000,27.25,20250102,3340,-23.80,20240219,1810,40.61,20240805,2.89,N,068050,500,138 억,,41226,N,N,29,N,00,N
20250217,150620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2520,-280,5,-10.00,1740566285,670512,443.45,2800,2800,2500,3640,1960,2800,2595.88,0.15,0,28539,2950,2875,2810,2735,2670,2842,2702,138,840,500,2010,5,1,27694076,698,9.20,0.84,12,2.42,274.00,3014.00,3435,20240202,-26.64,1810,20240805,39.23,2900,-13.10,20250212,2000,26.00,20250102,3340,-24.55,20240219,1810,39.23,20240805,2.89,N,068050,500,138 억,,41226,N,N,4,N,00,N
20250217,140619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,-255,5,-9.11,1530084300,587425,388.50,2800,2800,2525,3640,1960,2800,2604.73,0.15,0,25515,2950,2875,2810,2735,2670,2842,2702,138,840,500,2010,5,1,27694076,705,9.29,0.84,12,2.12,274.00,3014.00,3435,20240202,-25.91,1810,20240805,40.61,2900,-12.24,20250212,2000,27.25,20250102,3340,-23.80,20240219,1810,40.61,20240805,2.89,N,068050,500,138 억,,41226,N,N,4,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 20250218 160622 57 100.00 KOSDAQ 오락·문화 N N N N N 2590 45 2 1.77 419952370 167232 23.97 2545 2590 2420 3305 1785 2545 2511.19 0.24 0 -11211 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 717 9.45 0.86 12 0.60 274.00 3014.00 3350 20240205 -22.69 1810 20240805 43.09 2900 -10.69 20250212 2000 29.50 20250102 3340 -22.46 20240219 1810 43.09 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
3 20250218 150622 57 100.00 KOSDAQ 오락·문화 N N N N N 2565 20 2 0.79 395783630 157882 22.63 2545 2585 2420 3305 1785 2545 2506.83 0.24 0 -8937 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 710 9.36 0.85 12 0.57 274.00 3014.00 3350 20240205 -23.43 1810 20240805 41.71 2900 -11.55 20250212 2000 28.25 20250102 3340 -23.20 20240219 1810 41.71 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
4 20250218 140623 57 100.00 KOSDAQ 오락·문화 N N N N N 2550 5 2 0.20 338810690 135685 19.45 2545 2570 2420 3305 1785 2545 2497.04 0.24 0 4410 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 706 9.31 0.85 12 0.49 274.00 3014.00 3350 20240205 -23.88 1810 20240805 40.88 2900 -12.07 20250212 2000 27.50 20250102 3340 -23.65 20240219 1810 40.88 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
5 20250218 130621 57 100.00 KOSDAQ 오락·문화 N N N N N 2525 -20 5 -0.79 295996775 118897 17.04 2545 2545 2420 3305 1785 2545 2489.52 0.24 0 8882 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 699 9.22 0.84 12 0.43 274.00 3014.00 3350 20240205 -24.63 1810 20240805 39.50 2900 -12.93 20250212 2000 26.25 20250102 3340 -24.40 20240219 1810 39.50 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
6 20250218 120622 57 100.00 KOSDAQ 오락·문화 N N N N N 2510 -35 5 -1.38 270008605 108577 15.56 2545 2545 2420 3305 1785 2545 2486.79 0.24 0 13906 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 695 9.16 0.83 12 0.39 274.00 3014.00 3350 20240205 -25.07 1810 20240805 38.67 2900 -13.45 20250212 2000 25.50 20250102 3340 -24.85 20240219 1810 38.67 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
7 20250218 110621 57 100.00 KOSDAQ 오락·문화 N N N N N 2505 -40 5 -1.57 235267655 94678 13.57 2545 2545 2420 3305 1785 2545 2484.92 0.24 0 14478 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 694 9.14 0.83 12 0.34 274.00 3014.00 3350 20240205 -25.22 1810 20240805 38.40 2900 -13.62 20250212 2000 25.25 20250102 3340 -25.00 20240219 1810 38.40 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
8 20250218 100621 57 100.00 KOSDAQ 오락·문화 N N N N N 2485 -60 5 -2.36 199744510 80343 11.51 2545 2545 2420 3305 1785 2545 2486.15 0.24 0 7297 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 688 9.07 0.82 12 0.29 274.00 3014.00 3350 20240205 -25.82 1810 20240805 37.29 2900 -14.31 20250212 2000 24.25 20250102 3340 -25.60 20240219 1810 37.29 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
9 20250218 090623 57 100.00 KOSDAQ 오락·문화 N N N N N 2500 -45 5 -1.77 29865400 11942 1.71 2545 2545 2480 3305 1785 2545 2500.87 0.24 0 4795 2915 2730 2615 2430 2315 2672 2372 138 760 500 1830 5 1 27694076 692 9.12 0.83 12 0.04 274.00 3014.00 3350 20240205 -25.37 1810 20240805 38.12 2900 -13.79 20250212 2000 25.00 20250102 3340 -25.15 20240219 1810 38.12 20240805 2.88 N 068050 500 138 억 65862 N N 29 N 00 N
10 20250217 160621 57 100.00 KOSDAQ 오락·문화 N N N N N 2545 -255 5 -9.11 1801222275 694484 459.31 2800 2800 2500 3640 1960 2800 2593.78 0.15 0 24659 2950 2875 2810 2735 2670 2842 2702 138 840 500 2010 5 1 27694076 705 9.29 0.84 12 2.51 274.00 3014.00 3435 20240202 -25.91 1810 20240805 40.61 2900 -12.24 20250212 2000 27.25 20250102 3340 -23.80 20240219 1810 40.61 20240805 2.89 N 068050 500 138 억 41226 N N 29 N 00 N
11 20250217 150620 57 100.00 KOSDAQ 오락·문화 N N N N N 2520 -280 5 -10.00 1740566285 670512 443.45 2800 2800 2500 3640 1960 2800 2595.88 0.15 0 28539 2950 2875 2810 2735 2670 2842 2702 138 840 500 2010 5 1 27694076 698 9.20 0.84 12 2.42 274.00 3014.00 3435 20240202 -26.64 1810 20240805 39.23 2900 -13.10 20250212 2000 26.00 20250102 3340 -24.55 20240219 1810 39.23 20240805 2.89 N 068050 500 138 억 41226 N N 4 N 00 N
12 20250217 140619 57 100.00 KOSDAQ 오락·문화 N N N N N 2545 -255 5 -9.11 1530084300 587425 388.50 2800 2800 2525 3640 1960 2800 2604.73 0.15 0 25515 2950 2875 2810 2735 2670 2842 2702 138 840 500 2010 5 1 27694076 705 9.29 0.84 12 2.12 274.00 3014.00 3435 20240202 -25.91 1810 20240805 40.61 2900 -12.24 20250212 2000 27.25 20250102 3340 -23.80 20240219 1810 40.61 20240805 2.89 N 068050 500 138 억 41226 N N 4 N 00 N