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
206560/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
20250218,160938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7890,70,2,0.90,2169293270,275519,53.16,7850,8040,7660,10160,5480,7820,7873.49,0.77,0,-7480,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,2005,-131.50,3.61,12,1.08,-60.00,2186.00,11150,20241226,-29.24,4870,20240805,62.01,8180,-3.55,20250217,6600,19.55,20250107,11150,-29.24,20241226,4870,62.01,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250218,150939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7900,80,2,1.02,2046333080,259939,50.16,7850,8040,7660,10160,5480,7820,7872.42,0.77,0,-7540,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,2008,-131.67,3.61,12,1.02,-60.00,2186.00,11150,20241226,-29.15,4870,20240805,62.22,8180,-3.42,20250217,6600,19.70,20250107,11150,-29.15,20241226,4870,62.22,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250218,140940,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7930,110,2,1.41,1821344500,231468,44.66,7850,8040,7660,10160,5480,7820,7868.73,0.77,0,-12640,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,2015,-132.17,3.63,12,0.91,-60.00,2186.00,11150,20241226,-28.88,4870,20240805,62.83,8180,-3.06,20250217,6600,20.15,20250107,11150,-28.88,20241226,4870,62.83,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250218,130937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7860,40,2,0.51,1281190230,163568,31.56,7850,7920,7660,10160,5480,7820,7832.79,0.77,0,-4334,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,1997,-131.00,3.60,12,0.64,-60.00,2186.00,11150,20241226,-29.51,4870,20240805,61.40,8180,-3.91,20250217,6600,19.09,20250107,11150,-29.51,20241226,4870,61.40,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250218,120940,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7820,0,3,0.00,1125118300,143679,27.72,7850,7920,7660,10160,5480,7820,7830.80,0.77,0,-908,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,1987,-130.33,3.58,12,0.57,-60.00,2186.00,11150,20241226,-29.87,4870,20240805,60.57,8180,-4.40,20250217,6600,18.48,20250107,11150,-29.87,20241226,4870,60.57,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250218,110937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7840,20,2,0.26,884482590,112827,21.77,7850,7920,7660,10160,5480,7820,7839.33,0.77,0,-1675,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,1992,-130.67,3.59,12,0.44,-60.00,2186.00,11150,20241226,-29.69,4870,20240805,60.99,8180,-4.16,20250217,6600,18.79,20250107,11150,-29.69,20241226,4870,60.99,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250218,100937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7880,60,2,0.77,768006760,98027,18.92,7850,7920,7660,10160,5480,7820,7834.69,0.77,0,-2945,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,2002,-131.33,3.60,12,0.39,-60.00,2186.00,11150,20241226,-29.33,4870,20240805,61.81,8180,-3.67,20250217,6600,19.39,20250107,11150,-29.33,20241226,4870,61.81,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250218,090940,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7790,-30,5,-0.38,244657550,31491,6.08,7850,7900,7660,10160,5480,7820,7768.64,0.77,0,6042,8340,8080,7920,7660,7500,8210,7790,127,2340,500,5310,10,1,25411736,1980,-129.83,3.56,12,0.12,-60.00,2186.00,11150,20241226,-30.13,4870,20240805,59.96,8180,-4.77,20250217,6600,18.03,20250107,11150,-30.13,20241226,4870,59.96,20240805,2.64,N,206560,500,127 억,,195044,N,N,13706,N,00,N
20250217,160937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7820,50,2,0.64,4084748430,513976,214.95,7780,8180,7760,10100,5440,7770,7949.36,0.83,0,-14959,7936,7852,7696,7612,7456,7895,7655,127,2330,500,5280,10,1,25411736,1987,-130.33,3.58,12,2.02,-60.00,2186.00,11150,20241226,-29.87,4870,20240805,60.57,8180,-4.40,20250217,6600,18.48,20250107,11150,-29.87,20241226,4870,60.57,20240805,2.66,N,206560,500,127 억,,209792,N,N,13706,N,00,N
20250217,150936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7870,100,2,1.29,3817382360,479855,200.68,7780,8180,7760,10100,5440,7770,7956.75,0.83,0,-16911,7936,7852,7696,7612,7456,7895,7655,127,2330,500,5280,10,1,25411736,2000,-131.17,3.60,12,1.89,-60.00,2186.00,11150,20241226,-29.42,4870,20240805,61.60,8180,-3.79,20250217,6600,19.24,20250107,11150,-29.42,20241226,4870,61.60,20240805,2.66,N,206560,500,127 억,,209792,N,N,578,N,00,N
20250217,140934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7900,130,2,1.67,3536729380,444277,185.80,7780,8180,7760,10100,5440,7770,7962.27,0.83,0,-15545,7936,7852,7696,7612,7456,7895,7655,127,2330,500,5280,10,1,25411736,2008,-131.67,3.61,12,1.75,-60.00,2186.00,11150,20241226,-29.15,4870,20240805,62.22,8180,-3.42,20250217,6600,19.70,20250107,11150,-29.15,20241226,4870,62.22,20240805,2.66,N,206560,500,127 억,,209792,N,N,578,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 160938 57 100.00 KOSDAQ 오락·문화 N N N N N 7890 70 2 0.90 2169293270 275519 53.16 7850 8040 7660 10160 5480 7820 7873.49 0.77 0 -7480 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 2005 -131.50 3.61 12 1.08 -60.00 2186.00 11150 20241226 -29.24 4870 20240805 62.01 8180 -3.55 20250217 6600 19.55 20250107 11150 -29.24 20241226 4870 62.01 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
3 20250218 150939 57 100.00 KOSDAQ 오락·문화 N N N N N 7900 80 2 1.02 2046333080 259939 50.16 7850 8040 7660 10160 5480 7820 7872.42 0.77 0 -7540 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 2008 -131.67 3.61 12 1.02 -60.00 2186.00 11150 20241226 -29.15 4870 20240805 62.22 8180 -3.42 20250217 6600 19.70 20250107 11150 -29.15 20241226 4870 62.22 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
4 20250218 140940 57 100.00 KOSDAQ 오락·문화 N N N N N 7930 110 2 1.41 1821344500 231468 44.66 7850 8040 7660 10160 5480 7820 7868.73 0.77 0 -12640 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 2015 -132.17 3.63 12 0.91 -60.00 2186.00 11150 20241226 -28.88 4870 20240805 62.83 8180 -3.06 20250217 6600 20.15 20250107 11150 -28.88 20241226 4870 62.83 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
5 20250218 130937 57 100.00 KOSDAQ 오락·문화 N N N N N 7860 40 2 0.51 1281190230 163568 31.56 7850 7920 7660 10160 5480 7820 7832.79 0.77 0 -4334 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 1997 -131.00 3.60 12 0.64 -60.00 2186.00 11150 20241226 -29.51 4870 20240805 61.40 8180 -3.91 20250217 6600 19.09 20250107 11150 -29.51 20241226 4870 61.40 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
6 20250218 120940 57 100.00 KOSDAQ 오락·문화 N N N N N 7820 0 3 0.00 1125118300 143679 27.72 7850 7920 7660 10160 5480 7820 7830.80 0.77 0 -908 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 1987 -130.33 3.58 12 0.57 -60.00 2186.00 11150 20241226 -29.87 4870 20240805 60.57 8180 -4.40 20250217 6600 18.48 20250107 11150 -29.87 20241226 4870 60.57 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
7 20250218 110937 57 100.00 KOSDAQ 오락·문화 N N N N N 7840 20 2 0.26 884482590 112827 21.77 7850 7920 7660 10160 5480 7820 7839.33 0.77 0 -1675 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 1992 -130.67 3.59 12 0.44 -60.00 2186.00 11150 20241226 -29.69 4870 20240805 60.99 8180 -4.16 20250217 6600 18.79 20250107 11150 -29.69 20241226 4870 60.99 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
8 20250218 100937 57 100.00 KOSDAQ 오락·문화 N N N N N 7880 60 2 0.77 768006760 98027 18.92 7850 7920 7660 10160 5480 7820 7834.69 0.77 0 -2945 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 2002 -131.33 3.60 12 0.39 -60.00 2186.00 11150 20241226 -29.33 4870 20240805 61.81 8180 -3.67 20250217 6600 19.39 20250107 11150 -29.33 20241226 4870 61.81 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
9 20250218 090940 57 100.00 KOSDAQ 오락·문화 N N N N N 7790 -30 5 -0.38 244657550 31491 6.08 7850 7900 7660 10160 5480 7820 7768.64 0.77 0 6042 8340 8080 7920 7660 7500 8210 7790 127 2340 500 5310 10 1 25411736 1980 -129.83 3.56 12 0.12 -60.00 2186.00 11150 20241226 -30.13 4870 20240805 59.96 8180 -4.77 20250217 6600 18.03 20250107 11150 -30.13 20241226 4870 59.96 20240805 2.64 N 206560 500 127 억 195044 N N 13706 N 00 N
10 20250217 160937 57 100.00 KOSDAQ 오락·문화 N N N N N 7820 50 2 0.64 4084748430 513976 214.95 7780 8180 7760 10100 5440 7770 7949.36 0.83 0 -14959 7936 7852 7696 7612 7456 7895 7655 127 2330 500 5280 10 1 25411736 1987 -130.33 3.58 12 2.02 -60.00 2186.00 11150 20241226 -29.87 4870 20240805 60.57 8180 -4.40 20250217 6600 18.48 20250107 11150 -29.87 20241226 4870 60.57 20240805 2.66 N 206560 500 127 억 209792 N N 13706 N 00 N
11 20250217 150936 57 100.00 KOSDAQ 오락·문화 N N N N N 7870 100 2 1.29 3817382360 479855 200.68 7780 8180 7760 10100 5440 7770 7956.75 0.83 0 -16911 7936 7852 7696 7612 7456 7895 7655 127 2330 500 5280 10 1 25411736 2000 -131.17 3.60 12 1.89 -60.00 2186.00 11150 20241226 -29.42 4870 20240805 61.60 8180 -3.79 20250217 6600 19.24 20250107 11150 -29.42 20241226 4870 61.60 20240805 2.66 N 206560 500 127 억 209792 N N 578 N 00 N
12 20250217 140934 57 100.00 KOSDAQ 오락·문화 N N N N N 7900 130 2 1.67 3536729380 444277 185.80 7780 8180 7760 10100 5440 7770 7962.27 0.83 0 -15545 7936 7852 7696 7612 7456 7895 7655 127 2330 500 5280 10 1 25411736 2008 -131.67 3.61 12 1.75 -60.00 2186.00 11150 20241226 -29.15 4870 20240805 62.22 8180 -3.42 20250217 6600 19.70 20250107 11150 -29.15 20241226 4870 62.22 20240805 2.66 N 206560 500 127 억 209792 N N 578 N 00 N