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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
464580/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
20250211,161301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,610,2,11.40,10720643490,1828719,1769.08,5350,6130,5350,6950,3750,5350,5862.35,0.99,0,118540,5516,5432,5326,5242,5136,5475,5285,46,1600,500,3740,10,1,9147948,545,-34.06,68.51,12,19.99,-175.00,87.00,11950,20241113,-50.13,4930,20250124,20.89,6130,0.00,20250131,4930,20.89,20250124,11950,-50.13,20241113,4930,20.89,20250124,1.46,N,464580,500,45 억,,90550,N,N,0,N,00,N
20250211,151302,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,600,2,11.21,10277661940,1754367,1697.16,5350,6130,5350,6950,3750,5350,5858.33,0.99,0,123999,5516,5432,5326,5242,5136,5475,5285,46,1600,500,3740,10,1,9147948,544,-34.00,68.39,12,19.18,-175.00,87.00,11950,20241113,-50.21,4930,20250124,20.69,6130,0.00,20250131,4930,20.69,20250124,11950,-50.21,20241113,4930,20.69,20250124,1.46,N,464580,500,45 억,,90550,N,N,0,N,00,N
20250211,141300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5840,490,2,9.16,9740565390,1663582,1609.33,5350,6130,5350,6950,3750,5350,5855.18,0.99,0,112143,5516,5432,5326,5242,5136,5475,5285,46,1600,500,3740,10,1,9147948,534,-33.37,67.13,12,18.19,-175.00,87.00,11950,20241113,-51.13,4930,20250124,18.46,6130,0.00,20250131,4930,18.46,20250124,11950,-51.13,20241113,4930,18.46,20250124,1.46,N,464580,500,45 억,,90550,N,N,0,N,00,N
20250211,131301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5870,520,2,9.72,8375634800,1433712,1386.96,5350,6130,5350,6950,3750,5350,5841.92,0.99,0,90547,5516,5432,5326,5242,5136,5475,5285,46,1600,500,3740,10,1,9147948,537,-33.54,67.47,12,15.67,-175.00,87.00,11950,20241113,-50.88,4930,20250124,19.07,6130,0.00,20250131,4930,19.07,20250124,11950,-50.88,20241113,4930,19.07,20250124,1.46,N,464580,500,45 억,,90550,N,N,0,N,00,N
20250211,121259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5850,500,2,9.35,7559219840,1293374,1251.20,5350,6130,5350,6950,3750,5350,5844.57,0.99,0,57592,5516,5432,5326,5242,5136,5475,5285,46,1600,500,3740,10,1,9147948,535,-33.43,67.24,12,14.14,-175.00,87.00,11950,20241113,-51.05,4930,20250124,18.66,6130,0.00,20250131,4930,18.66,20250124,11950,-51.05,20241113,4930,18.66,20250124,1.46,N,464580,500,45 억,,90550,N,N,0,N,00,N
20250211,111301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5610,260,2,4.86,645754780,117115,113.30,5350,5620,5350,6950,3750,5350,5513.85,0.99,0,15866,5516,5432,5326,5242,5136,5475,5285,46,1600,500,3740,10,1,9147948,513,-32.06,64.48,12,1.28,-175.00,87.00,11950,20241113,-53.05,4930,20250124,13.79,6130,-8.48,20250131,4930,13.79,20250124,11950,-53.05,20241113,4930,13.79,20250124,1.46,N,464580,500,45 억,,90550,N,N,0,N,00,N
20250211,101259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5510,160,2,2.99,321008760,58596,56.69,5350,5550,5350,6950,3750,5350,5478.34,0.99,0,4944,5516,5432,5326,5242,5136,5475,5285,46,1600,500,3740,10,1,9147948,504,-31.49,63.33,12,0.64,-175.00,87.00,11950,20241113,-53.89,4930,20250124,11.76,6130,-10.11,20250131,4930,11.76,20250124,11950,-53.89,20241113,4930,11.76,20250124,1.46,N,464580,500,45 억,,90550,N,N,0,N,00,N
20250211,091306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5480,130,2,2.43,80220390,14736,14.26,5350,5500,5350,6950,3750,5350,5443.84,0.99,0,3008,5516,5432,5326,5242,5136,5475,5285,46,1600,500,3740,10,1,9147948,501,-31.31,62.99,12,0.16,-175.00,87.00,11950,20241113,-54.14,4930,20250124,11.16,6130,-10.60,20250131,4930,11.16,20250124,11950,-54.14,20241113,4930,11.16,20250124,1.46,N,464580,500,45 억,,90550,N,N,0,N,00,N
20250210,161252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5350,100,2,1.90,544489230,101971,131.84,5250,5410,5220,6820,3680,5250,5339.58,0.85,0,12981,5370,5310,5230,5170,5090,5340,5200,46,1570,500,3670,10,1,9147948,489,-30.57,61.49,12,1.11,-175.00,87.00,11950,20241113,-55.23,4930,20250124,8.52,6130,-12.72,20250131,4930,8.52,20250124,11950,-55.23,20241113,4930,8.52,20250124,1.42,N,464580,500,45 억,,77814,N,N,0,N,00,N
20250210,151253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5380,130,2,2.48,491675670,92126,119.12,5250,5410,5220,6820,3680,5250,5336.99,0.85,0,9825,5370,5310,5230,5170,5090,5340,5200,46,1570,500,3670,10,1,9147948,492,-30.74,61.84,12,1.01,-175.00,87.00,11950,20241113,-54.98,4930,20250124,9.13,6130,-12.23,20250131,4930,9.13,20250124,11950,-54.98,20241113,4930,9.13,20250124,1.42,N,464580,500,45 억,,77814,N,N,0,N,00,N
20250210,141251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5410,160,2,3.05,431342580,80897,104.60,5250,5410,5220,6820,3680,5250,5332.00,0.85,0,8716,5370,5310,5230,5170,5090,5340,5200,46,1570,500,3670,10,1,9147948,495,-30.91,62.18,12,0.88,-175.00,87.00,11950,20241113,-54.73,4930,20250124,9.74,6130,-11.75,20250131,4930,9.74,20250124,11950,-54.73,20241113,4930,9.74,20250124,1.42,N,464580,500,45 억,,77814,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 20250211 161301 57 100.00 KOSDAQ 오락·문화 N N N N N 5960 610 2 11.40 10720643490 1828719 1769.08 5350 6130 5350 6950 3750 5350 5862.35 0.99 0 118540 5516 5432 5326 5242 5136 5475 5285 46 1600 500 3740 10 1 9147948 545 -34.06 68.51 12 19.99 -175.00 87.00 11950 20241113 -50.13 4930 20250124 20.89 6130 0.00 20250131 4930 20.89 20250124 11950 -50.13 20241113 4930 20.89 20250124 1.46 N 464580 500 45 억 90550 N N 0 N 00 N
3 20250211 151302 57 100.00 KOSDAQ 오락·문화 N N N N N 5950 600 2 11.21 10277661940 1754367 1697.16 5350 6130 5350 6950 3750 5350 5858.33 0.99 0 123999 5516 5432 5326 5242 5136 5475 5285 46 1600 500 3740 10 1 9147948 544 -34.00 68.39 12 19.18 -175.00 87.00 11950 20241113 -50.21 4930 20250124 20.69 6130 0.00 20250131 4930 20.69 20250124 11950 -50.21 20241113 4930 20.69 20250124 1.46 N 464580 500 45 억 90550 N N 0 N 00 N
4 20250211 141300 57 100.00 KOSDAQ 오락·문화 N N N N N 5840 490 2 9.16 9740565390 1663582 1609.33 5350 6130 5350 6950 3750 5350 5855.18 0.99 0 112143 5516 5432 5326 5242 5136 5475 5285 46 1600 500 3740 10 1 9147948 534 -33.37 67.13 12 18.19 -175.00 87.00 11950 20241113 -51.13 4930 20250124 18.46 6130 0.00 20250131 4930 18.46 20250124 11950 -51.13 20241113 4930 18.46 20250124 1.46 N 464580 500 45 억 90550 N N 0 N 00 N
5 20250211 131301 57 100.00 KOSDAQ 오락·문화 N N N N N 5870 520 2 9.72 8375634800 1433712 1386.96 5350 6130 5350 6950 3750 5350 5841.92 0.99 0 90547 5516 5432 5326 5242 5136 5475 5285 46 1600 500 3740 10 1 9147948 537 -33.54 67.47 12 15.67 -175.00 87.00 11950 20241113 -50.88 4930 20250124 19.07 6130 0.00 20250131 4930 19.07 20250124 11950 -50.88 20241113 4930 19.07 20250124 1.46 N 464580 500 45 억 90550 N N 0 N 00 N
6 20250211 121259 57 100.00 KOSDAQ 오락·문화 N N N N N 5850 500 2 9.35 7559219840 1293374 1251.20 5350 6130 5350 6950 3750 5350 5844.57 0.99 0 57592 5516 5432 5326 5242 5136 5475 5285 46 1600 500 3740 10 1 9147948 535 -33.43 67.24 12 14.14 -175.00 87.00 11950 20241113 -51.05 4930 20250124 18.66 6130 0.00 20250131 4930 18.66 20250124 11950 -51.05 20241113 4930 18.66 20250124 1.46 N 464580 500 45 억 90550 N N 0 N 00 N
7 20250211 111301 57 100.00 KOSDAQ 오락·문화 N N N N N 5610 260 2 4.86 645754780 117115 113.30 5350 5620 5350 6950 3750 5350 5513.85 0.99 0 15866 5516 5432 5326 5242 5136 5475 5285 46 1600 500 3740 10 1 9147948 513 -32.06 64.48 12 1.28 -175.00 87.00 11950 20241113 -53.05 4930 20250124 13.79 6130 -8.48 20250131 4930 13.79 20250124 11950 -53.05 20241113 4930 13.79 20250124 1.46 N 464580 500 45 억 90550 N N 0 N 00 N
8 20250211 101259 57 100.00 KOSDAQ 오락·문화 N N N N N 5510 160 2 2.99 321008760 58596 56.69 5350 5550 5350 6950 3750 5350 5478.34 0.99 0 4944 5516 5432 5326 5242 5136 5475 5285 46 1600 500 3740 10 1 9147948 504 -31.49 63.33 12 0.64 -175.00 87.00 11950 20241113 -53.89 4930 20250124 11.76 6130 -10.11 20250131 4930 11.76 20250124 11950 -53.89 20241113 4930 11.76 20250124 1.46 N 464580 500 45 억 90550 N N 0 N 00 N
9 20250211 091306 57 100.00 KOSDAQ 오락·문화 N N N N N 5480 130 2 2.43 80220390 14736 14.26 5350 5500 5350 6950 3750 5350 5443.84 0.99 0 3008 5516 5432 5326 5242 5136 5475 5285 46 1600 500 3740 10 1 9147948 501 -31.31 62.99 12 0.16 -175.00 87.00 11950 20241113 -54.14 4930 20250124 11.16 6130 -10.60 20250131 4930 11.16 20250124 11950 -54.14 20241113 4930 11.16 20250124 1.46 N 464580 500 45 억 90550 N N 0 N 00 N
10 20250210 161252 57 100.00 KOSDAQ 오락·문화 N N N N N 5350 100 2 1.90 544489230 101971 131.84 5250 5410 5220 6820 3680 5250 5339.58 0.85 0 12981 5370 5310 5230 5170 5090 5340 5200 46 1570 500 3670 10 1 9147948 489 -30.57 61.49 12 1.11 -175.00 87.00 11950 20241113 -55.23 4930 20250124 8.52 6130 -12.72 20250131 4930 8.52 20250124 11950 -55.23 20241113 4930 8.52 20250124 1.42 N 464580 500 45 억 77814 N N 0 N 00 N
11 20250210 151253 57 100.00 KOSDAQ 오락·문화 N N N N N 5380 130 2 2.48 491675670 92126 119.12 5250 5410 5220 6820 3680 5250 5336.99 0.85 0 9825 5370 5310 5230 5170 5090 5340 5200 46 1570 500 3670 10 1 9147948 492 -30.74 61.84 12 1.01 -175.00 87.00 11950 20241113 -54.98 4930 20250124 9.13 6130 -12.23 20250131 4930 9.13 20250124 11950 -54.98 20241113 4930 9.13 20250124 1.42 N 464580 500 45 억 77814 N N 0 N 00 N
12 20250210 141251 57 100.00 KOSDAQ 오락·문화 N N N N N 5410 160 2 3.05 431342580 80897 104.60 5250 5410 5220 6820 3680 5250 5332.00 0.85 0 8716 5370 5310 5230 5170 5090 5340 5200 46 1570 500 3670 10 1 9147948 495 -30.91 62.18 12 0.88 -175.00 87.00 11950 20241113 -54.73 4930 20250124 9.74 6130 -11.75 20250131 4930 9.74 20250124 11950 -54.73 20241113 4930 9.74 20250124 1.42 N 464580 500 45 억 77814 N N 0 N 00 N