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
289010/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
20250218,161105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,-10,5,-0.43,23007860,9975,32.57,2320,2320,2295,3015,1625,2320,2306.54,0.44,0,-1159,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,297,-1.27,0.64,12,0.08,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250218,151107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2305,-15,5,-0.65,21883165,9488,30.98,2320,2320,2295,3015,1625,2320,2306.40,0.44,0,-875,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,297,-1.27,0.63,12,0.07,-1819.00,3634.00,4695,20240206,-50.91,2150,20250203,7.21,2620,-12.02,20250106,2150,7.21,20250203,4600,-49.89,20240304,2150,7.21,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250218,141108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-25,5,-1.08,19501995,8453,27.60,2320,2320,2295,3015,1625,2320,2307.11,0.44,0,-755,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,295,-1.26,0.63,12,0.07,-1819.00,3634.00,4695,20240206,-51.12,2150,20250203,6.74,2620,-12.40,20250106,2150,6.74,20250203,4600,-50.11,20240304,2150,6.74,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250218,131105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,-10,5,-0.43,12947300,5603,18.29,2320,2320,2295,3015,1625,2320,2310.78,0.44,0,-759,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,297,-1.27,0.64,12,0.04,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250218,121107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,-10,5,-0.43,6866540,2970,9.70,2320,2320,2295,3015,1625,2320,2311.97,0.44,0,-643,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,297,-1.27,0.64,12,0.02,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250218,111105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,-10,5,-0.43,6732745,2912,9.51,2320,2320,2295,3015,1625,2320,2312.07,0.44,0,-643,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,297,-1.27,0.64,12,0.02,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250218,101105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2305,-15,5,-0.65,5451750,2356,7.69,2320,2320,2295,3015,1625,2320,2313.99,0.44,0,-640,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,297,-1.27,0.63,12,0.02,-1819.00,3634.00,4695,20240206,-50.91,2150,20250203,7.21,2620,-12.02,20250106,2150,7.21,20250203,4600,-49.89,20240304,2150,7.21,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250218,091108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,-20,5,-0.86,4052690,1749,5.71,2320,2320,2300,3015,1625,2320,2317.15,0.44,0,-582,2380,2350,2325,2295,2270,2337,2282,64,695,500,1530,5,1,12864037,296,-1.26,0.63,12,0.01,-1819.00,3634.00,4695,20240206,-51.01,2150,20250203,6.98,2620,-12.21,20250106,2150,6.98,20250203,4600,-50.00,20240304,2150,6.98,20250203,1.07,N,289010,500,64 억,,57229,N,N,0,N,00,N
20250217,161105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2320,-35,5,-1.49,70295400,30362,308.53,2335,2355,2300,3060,1650,2355,2315.24,0.45,0,-216,2385,2370,2345,2330,2305,2357,2317,64,705,500,1550,5,1,12864037,298,-1.28,0.64,12,0.24,-1819.00,3634.00,4695,20240206,-50.59,2150,20250203,7.91,2620,-11.45,20250106,2150,7.91,20250203,4600,-49.57,20240304,2150,7.91,20250203,1.07,N,289010,500,64 억,,57438,N,N,0,N,00,N
20250217,151103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2315,-40,5,-1.70,68552585,29610,300.88,2335,2355,2300,3060,1650,2355,2315.18,0.45,0,-36,2385,2370,2345,2330,2305,2357,2317,64,705,500,1550,5,1,12864037,298,-1.27,0.64,12,0.23,-1819.00,3634.00,4695,20240206,-50.69,2150,20250203,7.67,2620,-11.64,20250106,2150,7.67,20250203,4600,-49.67,20240304,2150,7.67,20250203,1.07,N,289010,500,64 억,,57438,N,N,0,N,00,N
20250217,141101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,-45,5,-1.91,53336720,23009,233.81,2335,2355,2300,3060,1650,2355,2318.08,0.45,0,286,2385,2370,2345,2330,2305,2357,2317,64,705,500,1550,5,1,12864037,297,-1.27,0.64,12,0.18,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.07,N,289010,500,64 억,,57438,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 161105 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 -10 5 -0.43 23007860 9975 32.57 2320 2320 2295 3015 1625 2320 2306.54 0.44 0 -1159 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 297 -1.27 0.64 12 0.08 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
3 20250218 151107 57 100.00 KOSDAQ 오락·문화 N N N N N 2305 -15 5 -0.65 21883165 9488 30.98 2320 2320 2295 3015 1625 2320 2306.40 0.44 0 -875 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 297 -1.27 0.63 12 0.07 -1819.00 3634.00 4695 20240206 -50.91 2150 20250203 7.21 2620 -12.02 20250106 2150 7.21 20250203 4600 -49.89 20240304 2150 7.21 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
4 20250218 141108 57 100.00 KOSDAQ 오락·문화 N N N N N 2295 -25 5 -1.08 19501995 8453 27.60 2320 2320 2295 3015 1625 2320 2307.11 0.44 0 -755 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 295 -1.26 0.63 12 0.07 -1819.00 3634.00 4695 20240206 -51.12 2150 20250203 6.74 2620 -12.40 20250106 2150 6.74 20250203 4600 -50.11 20240304 2150 6.74 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
5 20250218 131105 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 -10 5 -0.43 12947300 5603 18.29 2320 2320 2295 3015 1625 2320 2310.78 0.44 0 -759 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 297 -1.27 0.64 12 0.04 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
6 20250218 121107 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 -10 5 -0.43 6866540 2970 9.70 2320 2320 2295 3015 1625 2320 2311.97 0.44 0 -643 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 297 -1.27 0.64 12 0.02 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
7 20250218 111105 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 -10 5 -0.43 6732745 2912 9.51 2320 2320 2295 3015 1625 2320 2312.07 0.44 0 -643 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 297 -1.27 0.64 12 0.02 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
8 20250218 101105 57 100.00 KOSDAQ 오락·문화 N N N N N 2305 -15 5 -0.65 5451750 2356 7.69 2320 2320 2295 3015 1625 2320 2313.99 0.44 0 -640 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 297 -1.27 0.63 12 0.02 -1819.00 3634.00 4695 20240206 -50.91 2150 20250203 7.21 2620 -12.02 20250106 2150 7.21 20250203 4600 -49.89 20240304 2150 7.21 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
9 20250218 091108 57 100.00 KOSDAQ 오락·문화 N N N N N 2300 -20 5 -0.86 4052690 1749 5.71 2320 2320 2300 3015 1625 2320 2317.15 0.44 0 -582 2380 2350 2325 2295 2270 2337 2282 64 695 500 1530 5 1 12864037 296 -1.26 0.63 12 0.01 -1819.00 3634.00 4695 20240206 -51.01 2150 20250203 6.98 2620 -12.21 20250106 2150 6.98 20250203 4600 -50.00 20240304 2150 6.98 20250203 1.07 N 289010 500 64 억 57229 N N 0 N 00 N
10 20250217 161105 57 100.00 KOSDAQ 오락·문화 N N N N N 2320 -35 5 -1.49 70295400 30362 308.53 2335 2355 2300 3060 1650 2355 2315.24 0.45 0 -216 2385 2370 2345 2330 2305 2357 2317 64 705 500 1550 5 1 12864037 298 -1.28 0.64 12 0.24 -1819.00 3634.00 4695 20240206 -50.59 2150 20250203 7.91 2620 -11.45 20250106 2150 7.91 20250203 4600 -49.57 20240304 2150 7.91 20250203 1.07 N 289010 500 64 억 57438 N N 0 N 00 N
11 20250217 151103 57 100.00 KOSDAQ 오락·문화 N N N N N 2315 -40 5 -1.70 68552585 29610 300.88 2335 2355 2300 3060 1650 2355 2315.18 0.45 0 -36 2385 2370 2345 2330 2305 2357 2317 64 705 500 1550 5 1 12864037 298 -1.27 0.64 12 0.23 -1819.00 3634.00 4695 20240206 -50.69 2150 20250203 7.67 2620 -11.64 20250106 2150 7.67 20250203 4600 -49.67 20240304 2150 7.67 20250203 1.07 N 289010 500 64 억 57438 N N 0 N 00 N
12 20250217 141101 57 100.00 KOSDAQ 오락·문화 N N N N N 2310 -45 5 -1.91 53336720 23009 233.81 2335 2355 2300 3060 1650 2355 2318.08 0.45 0 286 2385 2370 2345 2330 2305 2357 2317 64 705 500 1550 5 1 12864037 297 -1.27 0.64 12 0.18 -1819.00 3634.00 4695 20240206 -50.80 2150 20250203 7.44 2620 -11.83 20250106 2150 7.44 20250203 4600 -49.78 20240304 2150 7.44 20250203 1.07 N 289010 500 64 억 57438 N N 0 N 00 N