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
072870/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
20250218,160634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10760,0,3,0.00,60041520,5591,75.40,10760,10770,10700,13980,7540,10760,10738.94,25.16,0,-2095,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1283,5.92,0.39,12,0.05,1818.00,27650.00,11760,20241226,-8.50,10340,20250103,4.06,11090,-2.98,20250124,10340,4.06,20250103,11760,-8.50,20241226,10340,4.06,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250218,150635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10750,-10,5,-0.09,57857550,5388,72.66,10760,10770,10700,13980,7540,10760,10738.22,25.16,0,-2132,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1282,5.91,0.39,12,0.05,1818.00,27650.00,11760,20241226,-8.59,10340,20250103,3.97,11090,-3.07,20250124,10340,3.97,20250103,11760,-8.59,20241226,10340,3.97,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250218,140635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-30,5,-0.28,50376520,4692,63.28,10760,10770,10700,13980,7540,10760,10736.68,25.16,0,-1681,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1279,5.90,0.39,12,0.04,1818.00,27650.00,11760,20241226,-8.76,10340,20250103,3.77,11090,-3.25,20250124,10340,3.77,20250103,11760,-8.76,20241226,10340,3.77,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250218,130633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-30,5,-0.28,46876150,4366,58.88,10760,10770,10700,13980,7540,10760,10736.64,25.16,0,-1677,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1279,5.90,0.39,12,0.04,1818.00,27650.00,11760,20241226,-8.76,10340,20250103,3.77,11090,-3.25,20250124,10340,3.77,20250103,11760,-8.76,20241226,10340,3.77,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250218,120634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,-40,5,-0.37,30371540,2831,38.18,10760,10770,10700,13980,7540,10760,10728.20,25.16,0,-731,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1278,5.90,0.39,12,0.02,1818.00,27650.00,11760,20241226,-8.84,10340,20250103,3.68,11090,-3.34,20250124,10340,3.68,20250103,11760,-8.84,20241226,10340,3.68,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250218,110633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,-40,5,-0.37,22732340,2119,28.58,10760,10770,10700,13980,7540,10760,10727.86,25.16,0,-714,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1278,5.90,0.39,12,0.02,1818.00,27650.00,11760,20241226,-8.84,10340,20250103,3.68,11090,-3.34,20250124,10340,3.68,20250103,11760,-8.84,20241226,10340,3.68,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250218,100633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-30,5,-0.28,14274080,1331,17.95,10760,10770,10700,13980,7540,10760,10724.33,25.16,0,-33,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1279,5.90,0.39,12,0.01,1818.00,27650.00,11760,20241226,-8.76,10340,20250103,3.77,11090,-3.25,20250124,10340,3.77,20250103,11760,-8.76,20241226,10340,3.77,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250218,090635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10750,-10,5,-0.09,4247280,395,5.33,10760,10770,10750,13980,7540,10760,10752.61,25.16,0,-67,10866,10812,10706,10652,10546,10840,10680,60,3220,500,8170,10,1,11920959,1282,5.91,0.39,12,0.00,1818.00,27650.00,11760,20241226,-8.59,10340,20250103,3.97,11090,-3.07,20250124,10340,3.97,20250103,11760,-8.59,20241226,10340,3.97,20250103,0.21,N,072870,500,59 억,,2999321,N,N,0,N,00,N
20250217,160633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10760,50,2,0.47,79395040,7415,112.30,10750,10760,10600,13920,7500,10710,10707.36,25.16,0,520,10803,10756,10663,10616,10523,10780,10640,60,3210,500,8130,10,1,11920959,1283,5.92,0.39,12,0.06,1818.00,27650.00,11760,20241226,-8.50,10340,20250103,4.06,11090,-2.98,20250124,10340,4.06,20250103,11760,-8.50,20241226,10340,4.06,20250103,0.21,N,072870,500,59 억,,2998887,N,N,0,N,00,N
20250217,150632,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10760,50,2,0.47,78652960,7346,111.25,10750,10760,10600,13920,7500,10710,10706.91,25.16,0,517,10803,10756,10663,10616,10523,10780,10640,60,3210,500,8130,10,1,11920959,1283,5.92,0.39,12,0.06,1818.00,27650.00,11760,20241226,-8.50,10340,20250103,4.06,11090,-2.98,20250124,10340,4.06,20250103,11760,-8.50,20241226,10340,4.06,20250103,0.21,N,072870,500,59 억,,2998887,N,N,0,N,00,N
20250217,140632,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10740,30,2,0.28,74245430,6936,105.04,10750,10750,10600,13920,7500,10710,10704.36,25.16,0,502,10803,10756,10663,10616,10523,10780,10640,60,3210,500,8130,10,1,11920959,1280,5.91,0.39,12,0.06,1818.00,27650.00,11760,20241226,-8.67,10340,20250103,3.87,11090,-3.16,20250124,10340,3.87,20250103,11760,-8.67,20241226,10340,3.87,20250103,0.21,N,072870,500,59 억,,2998887,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 20250218 160634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10760 0 3 0.00 60041520 5591 75.40 10760 10770 10700 13980 7540 10760 10738.94 25.16 0 -2095 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1283 5.92 0.39 12 0.05 1818.00 27650.00 11760 20241226 -8.50 10340 20250103 4.06 11090 -2.98 20250124 10340 4.06 20250103 11760 -8.50 20241226 10340 4.06 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
3 20250218 150635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10750 -10 5 -0.09 57857550 5388 72.66 10760 10770 10700 13980 7540 10760 10738.22 25.16 0 -2132 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1282 5.91 0.39 12 0.05 1818.00 27650.00 11760 20241226 -8.59 10340 20250103 3.97 11090 -3.07 20250124 10340 3.97 20250103 11760 -8.59 20241226 10340 3.97 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
4 20250218 140635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10730 -30 5 -0.28 50376520 4692 63.28 10760 10770 10700 13980 7540 10760 10736.68 25.16 0 -1681 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1279 5.90 0.39 12 0.04 1818.00 27650.00 11760 20241226 -8.76 10340 20250103 3.77 11090 -3.25 20250124 10340 3.77 20250103 11760 -8.76 20241226 10340 3.77 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
5 20250218 130633 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10730 -30 5 -0.28 46876150 4366 58.88 10760 10770 10700 13980 7540 10760 10736.64 25.16 0 -1677 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1279 5.90 0.39 12 0.04 1818.00 27650.00 11760 20241226 -8.76 10340 20250103 3.77 11090 -3.25 20250124 10340 3.77 20250103 11760 -8.76 20241226 10340 3.77 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
6 20250218 120634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10720 -40 5 -0.37 30371540 2831 38.18 10760 10770 10700 13980 7540 10760 10728.20 25.16 0 -731 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1278 5.90 0.39 12 0.02 1818.00 27650.00 11760 20241226 -8.84 10340 20250103 3.68 11090 -3.34 20250124 10340 3.68 20250103 11760 -8.84 20241226 10340 3.68 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
7 20250218 110633 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10720 -40 5 -0.37 22732340 2119 28.58 10760 10770 10700 13980 7540 10760 10727.86 25.16 0 -714 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1278 5.90 0.39 12 0.02 1818.00 27650.00 11760 20241226 -8.84 10340 20250103 3.68 11090 -3.34 20250124 10340 3.68 20250103 11760 -8.84 20241226 10340 3.68 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
8 20250218 100633 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10730 -30 5 -0.28 14274080 1331 17.95 10760 10770 10700 13980 7540 10760 10724.33 25.16 0 -33 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1279 5.90 0.39 12 0.01 1818.00 27650.00 11760 20241226 -8.76 10340 20250103 3.77 11090 -3.25 20250124 10340 3.77 20250103 11760 -8.76 20241226 10340 3.77 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
9 20250218 090635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10750 -10 5 -0.09 4247280 395 5.33 10760 10770 10750 13980 7540 10760 10752.61 25.16 0 -67 10866 10812 10706 10652 10546 10840 10680 60 3220 500 8170 10 1 11920959 1282 5.91 0.39 12 0.00 1818.00 27650.00 11760 20241226 -8.59 10340 20250103 3.97 11090 -3.07 20250124 10340 3.97 20250103 11760 -8.59 20241226 10340 3.97 20250103 0.21 N 072870 500 59 억 2999321 N N 0 N 00 N
10 20250217 160633 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10760 50 2 0.47 79395040 7415 112.30 10750 10760 10600 13920 7500 10710 10707.36 25.16 0 520 10803 10756 10663 10616 10523 10780 10640 60 3210 500 8130 10 1 11920959 1283 5.92 0.39 12 0.06 1818.00 27650.00 11760 20241226 -8.50 10340 20250103 4.06 11090 -2.98 20250124 10340 4.06 20250103 11760 -8.50 20241226 10340 4.06 20250103 0.21 N 072870 500 59 억 2998887 N N 0 N 00 N
11 20250217 150632 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10760 50 2 0.47 78652960 7346 111.25 10750 10760 10600 13920 7500 10710 10706.91 25.16 0 517 10803 10756 10663 10616 10523 10780 10640 60 3210 500 8130 10 1 11920959 1283 5.92 0.39 12 0.06 1818.00 27650.00 11760 20241226 -8.50 10340 20250103 4.06 11090 -2.98 20250124 10340 4.06 20250103 11760 -8.50 20241226 10340 4.06 20250103 0.21 N 072870 500 59 억 2998887 N N 0 N 00 N
12 20250217 140632 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10740 30 2 0.28 74245430 6936 105.04 10750 10750 10600 13920 7500 10710 10704.36 25.16 0 502 10803 10756 10663 10616 10523 10780 10640 60 3210 500 8130 10 1 11920959 1280 5.91 0.39 12 0.06 1818.00 27650.00 11760 20241226 -8.67 10340 20250103 3.87 11090 -3.16 20250124 10340 3.87 20250103 11760 -8.67 20241226 10340 3.87 20250103 0.21 N 072870 500 59 억 2998887 N N 0 N 00 N