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
317530/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
20250218,161134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,-10,5,-0.19,80884010,15441,48.91,5280,5290,5140,6860,3700,5280,5238.26,1.15,0,-5845,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,529,-6.69,5.54,12,0.15,-788.00,951.00,6100,20240221,-13.61,2650,20240806,98.87,5320,-0.94,20250217,4700,12.13,20250102,6100,-13.61,20240221,2650,98.87,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250218,151136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,-40,5,-0.76,74648820,14256,45.16,5280,5290,5140,6860,3700,5280,5236.31,1.15,0,-5779,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,526,-6.65,5.51,12,0.14,-788.00,951.00,6100,20240221,-14.10,2650,20240806,97.74,5320,-1.50,20250217,4700,11.49,20250102,6100,-14.10,20240221,2650,97.74,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250218,141137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,-40,5,-0.76,37424260,7176,22.73,5280,5280,5140,6860,3700,5280,5215.20,1.15,0,-3369,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,526,-6.65,5.51,12,0.07,-788.00,951.00,6100,20240221,-14.10,2650,20240806,97.74,5320,-1.50,20250217,4700,11.49,20250102,6100,-14.10,20240221,2650,97.74,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250218,131134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,-50,5,-0.95,33977290,6517,20.64,5280,5280,5140,6860,3700,5280,5213.64,1.15,0,-3073,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,525,-6.64,5.50,12,0.06,-788.00,951.00,6100,20240221,-14.26,2650,20240806,97.36,5320,-1.69,20250217,4700,11.28,20250102,6100,-14.26,20240221,2650,97.36,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250218,121137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,-70,5,-1.33,23116670,4440,14.06,5280,5280,5140,6860,3700,5280,5206.46,1.15,0,-2251,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,523,-6.61,5.48,12,0.04,-788.00,951.00,6100,20240221,-14.59,2650,20240806,96.60,5320,-2.07,20250217,4700,10.85,20250102,6100,-14.59,20240221,2650,96.60,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250218,111134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,-70,5,-1.33,20354960,3910,12.38,5280,5280,5140,6860,3700,5280,5205.87,1.15,0,-1973,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,523,-6.61,5.48,12,0.04,-788.00,951.00,6100,20240221,-14.59,2650,20240806,96.60,5320,-2.07,20250217,4700,10.85,20250102,6100,-14.59,20240221,2650,96.60,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250218,101134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-80,5,-1.52,13960960,2684,8.50,5280,5280,5140,6860,3700,5280,5201.55,1.15,0,-1591,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,522,-6.60,5.47,12,0.03,-788.00,951.00,6100,20240221,-14.75,2650,20240806,96.23,5320,-2.26,20250217,4700,10.64,20250102,6100,-14.75,20240221,2650,96.23,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250218,091137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,-50,5,-0.95,1634010,310,0.98,5280,5280,5220,6860,3700,5280,5271.00,1.15,0,-240,5413,5346,5253,5186,5093,5380,5220,50,1580,500,3690,10,1,10039454,525,-6.64,5.50,12,0.00,-788.00,951.00,6100,20240221,-14.26,2650,20240806,97.36,5320,-1.69,20250217,4700,11.28,20250102,6100,-14.26,20240221,2650,97.36,20240806,0.02,N,317530,500,50 억,,115470,N,N,0,N,00,N
20250217,161134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5280,80,2,1.54,165305050,31571,89.01,5170,5320,5160,6760,3640,5200,5235.98,1.15,0,-388,5326,5262,5166,5102,5006,5280,5120,50,1560,500,3640,10,1,10039454,530,-6.70,5.55,12,0.31,-788.00,951.00,6100,20240221,-13.44,2650,20240806,99.25,5320,-0.75,20250217,4700,12.34,20250102,6100,-13.44,20240221,2650,99.25,20240806,0.02,N,317530,500,50 억,,115860,N,N,0,N,00,N
20250217,151132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5300,100,2,1.92,160999000,30754,86.71,5170,5320,5160,6760,3640,5200,5235.06,1.15,0,141,5326,5262,5166,5102,5006,5280,5120,50,1560,500,3640,10,1,10039454,532,-6.73,5.57,12,0.31,-788.00,951.00,6100,20240221,-13.11,2650,20240806,100.00,5320,-0.38,20250217,4700,12.77,20250102,6100,-13.11,20240221,2650,100.00,20240806,0.02,N,317530,500,50 억,,115860,N,N,0,N,00,N
20250217,141130,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5290,90,2,1.73,123803750,23704,66.83,5170,5320,5160,6760,3640,5200,5222.91,1.15,0,1285,5326,5262,5166,5102,5006,5280,5120,50,1560,500,3640,10,1,10039454,531,-6.71,5.56,12,0.24,-788.00,951.00,6100,20240221,-13.28,2650,20240806,99.62,5320,-0.56,20250217,4700,12.55,20250102,6100,-13.28,20240221,2650,99.62,20240806,0.02,N,317530,500,50 억,,115860,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 161134 57 100.00 KOSDAQ 오락·문화 N N N N N 5270 -10 5 -0.19 80884010 15441 48.91 5280 5290 5140 6860 3700 5280 5238.26 1.15 0 -5845 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 529 -6.69 5.54 12 0.15 -788.00 951.00 6100 20240221 -13.61 2650 20240806 98.87 5320 -0.94 20250217 4700 12.13 20250102 6100 -13.61 20240221 2650 98.87 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
3 20250218 151136 57 100.00 KOSDAQ 오락·문화 N N N N N 5240 -40 5 -0.76 74648820 14256 45.16 5280 5290 5140 6860 3700 5280 5236.31 1.15 0 -5779 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 526 -6.65 5.51 12 0.14 -788.00 951.00 6100 20240221 -14.10 2650 20240806 97.74 5320 -1.50 20250217 4700 11.49 20250102 6100 -14.10 20240221 2650 97.74 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
4 20250218 141137 57 100.00 KOSDAQ 오락·문화 N N N N N 5240 -40 5 -0.76 37424260 7176 22.73 5280 5280 5140 6860 3700 5280 5215.20 1.15 0 -3369 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 526 -6.65 5.51 12 0.07 -788.00 951.00 6100 20240221 -14.10 2650 20240806 97.74 5320 -1.50 20250217 4700 11.49 20250102 6100 -14.10 20240221 2650 97.74 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
5 20250218 131134 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 -50 5 -0.95 33977290 6517 20.64 5280 5280 5140 6860 3700 5280 5213.64 1.15 0 -3073 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 525 -6.64 5.50 12 0.06 -788.00 951.00 6100 20240221 -14.26 2650 20240806 97.36 5320 -1.69 20250217 4700 11.28 20250102 6100 -14.26 20240221 2650 97.36 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
6 20250218 121137 57 100.00 KOSDAQ 오락·문화 N N N N N 5210 -70 5 -1.33 23116670 4440 14.06 5280 5280 5140 6860 3700 5280 5206.46 1.15 0 -2251 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 523 -6.61 5.48 12 0.04 -788.00 951.00 6100 20240221 -14.59 2650 20240806 96.60 5320 -2.07 20250217 4700 10.85 20250102 6100 -14.59 20240221 2650 96.60 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
7 20250218 111134 57 100.00 KOSDAQ 오락·문화 N N N N N 5210 -70 5 -1.33 20354960 3910 12.38 5280 5280 5140 6860 3700 5280 5205.87 1.15 0 -1973 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 523 -6.61 5.48 12 0.04 -788.00 951.00 6100 20240221 -14.59 2650 20240806 96.60 5320 -2.07 20250217 4700 10.85 20250102 6100 -14.59 20240221 2650 96.60 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
8 20250218 101134 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 -80 5 -1.52 13960960 2684 8.50 5280 5280 5140 6860 3700 5280 5201.55 1.15 0 -1591 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 522 -6.60 5.47 12 0.03 -788.00 951.00 6100 20240221 -14.75 2650 20240806 96.23 5320 -2.26 20250217 4700 10.64 20250102 6100 -14.75 20240221 2650 96.23 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
9 20250218 091137 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 -50 5 -0.95 1634010 310 0.98 5280 5280 5220 6860 3700 5280 5271.00 1.15 0 -240 5413 5346 5253 5186 5093 5380 5220 50 1580 500 3690 10 1 10039454 525 -6.64 5.50 12 0.00 -788.00 951.00 6100 20240221 -14.26 2650 20240806 97.36 5320 -1.69 20250217 4700 11.28 20250102 6100 -14.26 20240221 2650 97.36 20240806 0.02 N 317530 500 50 억 115470 N N 0 N 00 N
10 20250217 161134 57 100.00 KOSDAQ 오락·문화 N N N N N 5280 80 2 1.54 165305050 31571 89.01 5170 5320 5160 6760 3640 5200 5235.98 1.15 0 -388 5326 5262 5166 5102 5006 5280 5120 50 1560 500 3640 10 1 10039454 530 -6.70 5.55 12 0.31 -788.00 951.00 6100 20240221 -13.44 2650 20240806 99.25 5320 -0.75 20250217 4700 12.34 20250102 6100 -13.44 20240221 2650 99.25 20240806 0.02 N 317530 500 50 억 115860 N N 0 N 00 N
11 20250217 151132 57 100.00 KOSDAQ 오락·문화 N N N N N 5300 100 2 1.92 160999000 30754 86.71 5170 5320 5160 6760 3640 5200 5235.06 1.15 0 141 5326 5262 5166 5102 5006 5280 5120 50 1560 500 3640 10 1 10039454 532 -6.73 5.57 12 0.31 -788.00 951.00 6100 20240221 -13.11 2650 20240806 100.00 5320 -0.38 20250217 4700 12.77 20250102 6100 -13.11 20240221 2650 100.00 20240806 0.02 N 317530 500 50 억 115860 N N 0 N 00 N
12 20250217 141130 57 100.00 KOSDAQ 오락·문화 N N N N N 5290 90 2 1.73 123803750 23704 66.83 5170 5320 5160 6760 3640 5200 5222.91 1.15 0 1285 5326 5262 5166 5102 5006 5280 5120 50 1560 500 3640 10 1 10039454 531 -6.71 5.56 12 0.24 -788.00 951.00 6100 20240221 -13.28 2650 20240806 99.62 5320 -0.56 20250217 4700 12.55 20250102 6100 -13.28 20240221 2650 99.62 20240806 0.02 N 317530 500 50 억 115860 N N 0 N 00 N