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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,161357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6240,230,2,3.83,606022130,100254,80.04,5870,6240,5780,7810,4210,6010,6044.05,2.29,0,10802,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,571,-35.66,71.72,12,1.10,-175.00,87.00,11950,20241113,-47.78,4930,20250124,26.57,6930,-9.96,20250220,4930,26.57,20250124,11950,-47.78,20241113,4930,26.57,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N
20250224,151358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6160,150,2,2.50,510631330,84853,67.75,5870,6210,5780,7810,4210,6010,6017.83,2.29,0,6736,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,564,-35.20,70.80,12,0.93,-175.00,87.00,11950,20241113,-48.45,4930,20250124,24.95,6930,-11.11,20250220,4930,24.95,20250124,11950,-48.45,20241113,4930,24.95,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N
20250224,141354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,10,2,0.17,351546820,58868,47.00,5870,6110,5780,7810,4210,6010,5971.78,2.29,0,8216,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,551,-34.40,69.20,12,0.64,-175.00,87.00,11950,20241113,-49.62,4930,20250124,22.11,6930,-13.13,20250220,4930,22.11,20250124,11950,-49.62,20241113,4930,22.11,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N
20250224,131357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,0,3,0.00,298890230,50097,40.00,5870,6110,5780,7810,4210,6010,5966.23,2.29,0,6599,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,550,-34.34,69.08,12,0.55,-175.00,87.00,11950,20241113,-49.71,4930,20250124,21.91,6930,-13.28,20250220,4930,21.91,20250124,11950,-49.71,20241113,4930,21.91,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N
20250224,121354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-10,5,-0.17,262805770,44087,35.20,5870,6110,5780,7810,4210,6010,5961.07,2.29,0,2965,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,549,-34.29,68.97,12,0.48,-175.00,87.00,11950,20241113,-49.79,4930,20250124,21.70,6930,-13.42,20250220,4930,21.70,20250124,11950,-49.79,20241113,4930,21.70,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N
20250224,111351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-60,5,-1.00,234441350,39363,31.43,5870,6110,5780,7810,4210,6010,5955.88,2.29,0,2384,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,544,-34.00,68.39,12,0.43,-175.00,87.00,11950,20241113,-50.21,4930,20250124,20.69,6930,-14.14,20250220,4930,20.69,20250124,11950,-50.21,20241113,4930,20.69,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N
20250224,101350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,-40,5,-0.67,215775700,36234,28.93,5870,6110,5780,7810,4210,6010,5955.06,2.29,0,2793,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,546,-34.11,68.62,12,0.40,-175.00,87.00,11950,20241113,-50.04,4930,20250124,21.10,6930,-13.85,20250220,4930,21.10,20250124,11950,-50.04,20241113,4930,21.10,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N
20250224,091358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-60,5,-1.00,95666780,16223,12.95,5870,6010,5780,7810,4210,6010,5896.97,2.29,0,1211,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,544,-34.00,68.39,12,0.18,-175.00,87.00,11950,20241113,-50.21,4930,20250124,20.69,6930,-14.14,20250220,4930,20.69,20250124,11950,-50.21,20241113,4930,20.69,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N
20250221,161345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,10,2,0.17,751431790,124999,5.16,5990,6110,5940,7800,4200,6000,6011.50,2.02,0,24538,7273,6636,6293,5656,5313,6465,5485,46,1800,500,4200,10,1,9147948,550,-34.34,69.08,12,1.37,-175.00,87.00,11950,20241113,-49.71,4930,20250124,21.91,6930,-13.28,20250220,4930,21.91,20250124,11950,-49.71,20241113,4930,21.91,20250124,1.41,N,464580,500,45 억,,184778,N,N,0,N,00,N
20250221,151350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,0,3,0.00,733904780,122087,5.04,5990,6110,5940,7800,4200,6000,6011.33,2.02,0,23659,7273,6636,6293,5656,5313,6465,5485,46,1800,500,4200,10,1,9147948,549,-34.29,68.97,12,1.33,-175.00,87.00,11950,20241113,-49.79,4930,20250124,21.70,6930,-13.42,20250220,4930,21.70,20250124,11950,-49.79,20241113,4930,21.70,20250124,1.41,N,464580,500,45 억,,184778,N,N,0,N,00,N
20250221,141351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,50,2,0.83,651763080,108427,4.48,5990,6110,5940,7800,4200,6000,6011.08,2.02,0,19497,7273,6636,6293,5656,5313,6465,5485,46,1800,500,4200,10,1,9147948,553,-34.57,69.54,12,1.19,-175.00,87.00,11950,20241113,-49.37,4930,20250124,22.72,6930,-12.70,20250220,4930,22.72,20250124,11950,-49.37,20241113,4930,22.72,20250124,1.41,N,464580,500,45 억,,184778,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 20250224 161357 57 100.00 KOSDAQ 오락·문화 N N N N N 6240 230 2 3.83 606022130 100254 80.04 5870 6240 5780 7810 4210 6010 6044.05 2.29 0 10802 6190 6100 6020 5930 5850 6145 5975 46 1800 500 4200 10 1 9147948 571 -35.66 71.72 12 1.10 -175.00 87.00 11950 20241113 -47.78 4930 20250124 26.57 6930 -9.96 20250220 4930 26.57 20250124 11950 -47.78 20241113 4930 26.57 20250124 1.44 N 464580 500 45 억 209316 N N 0 N 00 N
3 20250224 151358 57 100.00 KOSDAQ 오락·문화 N N N N N 6160 150 2 2.50 510631330 84853 67.75 5870 6210 5780 7810 4210 6010 6017.83 2.29 0 6736 6190 6100 6020 5930 5850 6145 5975 46 1800 500 4200 10 1 9147948 564 -35.20 70.80 12 0.93 -175.00 87.00 11950 20241113 -48.45 4930 20250124 24.95 6930 -11.11 20250220 4930 24.95 20250124 11950 -48.45 20241113 4930 24.95 20250124 1.44 N 464580 500 45 억 209316 N N 0 N 00 N
4 20250224 141354 57 100.00 KOSDAQ 오락·문화 N N N N N 6020 10 2 0.17 351546820 58868 47.00 5870 6110 5780 7810 4210 6010 5971.78 2.29 0 8216 6190 6100 6020 5930 5850 6145 5975 46 1800 500 4200 10 1 9147948 551 -34.40 69.20 12 0.64 -175.00 87.00 11950 20241113 -49.62 4930 20250124 22.11 6930 -13.13 20250220 4930 22.11 20250124 11950 -49.62 20241113 4930 22.11 20250124 1.44 N 464580 500 45 억 209316 N N 0 N 00 N
5 20250224 131357 57 100.00 KOSDAQ 오락·문화 N N N N N 6010 0 3 0.00 298890230 50097 40.00 5870 6110 5780 7810 4210 6010 5966.23 2.29 0 6599 6190 6100 6020 5930 5850 6145 5975 46 1800 500 4200 10 1 9147948 550 -34.34 69.08 12 0.55 -175.00 87.00 11950 20241113 -49.71 4930 20250124 21.91 6930 -13.28 20250220 4930 21.91 20250124 11950 -49.71 20241113 4930 21.91 20250124 1.44 N 464580 500 45 억 209316 N N 0 N 00 N
6 20250224 121354 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 -10 5 -0.17 262805770 44087 35.20 5870 6110 5780 7810 4210 6010 5961.07 2.29 0 2965 6190 6100 6020 5930 5850 6145 5975 46 1800 500 4200 10 1 9147948 549 -34.29 68.97 12 0.48 -175.00 87.00 11950 20241113 -49.79 4930 20250124 21.70 6930 -13.42 20250220 4930 21.70 20250124 11950 -49.79 20241113 4930 21.70 20250124 1.44 N 464580 500 45 억 209316 N N 0 N 00 N
7 20250224 111351 57 100.00 KOSDAQ 오락·문화 N N N N N 5950 -60 5 -1.00 234441350 39363 31.43 5870 6110 5780 7810 4210 6010 5955.88 2.29 0 2384 6190 6100 6020 5930 5850 6145 5975 46 1800 500 4200 10 1 9147948 544 -34.00 68.39 12 0.43 -175.00 87.00 11950 20241113 -50.21 4930 20250124 20.69 6930 -14.14 20250220 4930 20.69 20250124 11950 -50.21 20241113 4930 20.69 20250124 1.44 N 464580 500 45 억 209316 N N 0 N 00 N
8 20250224 101350 57 100.00 KOSDAQ 오락·문화 N N N N N 5970 -40 5 -0.67 215775700 36234 28.93 5870 6110 5780 7810 4210 6010 5955.06 2.29 0 2793 6190 6100 6020 5930 5850 6145 5975 46 1800 500 4200 10 1 9147948 546 -34.11 68.62 12 0.40 -175.00 87.00 11950 20241113 -50.04 4930 20250124 21.10 6930 -13.85 20250220 4930 21.10 20250124 11950 -50.04 20241113 4930 21.10 20250124 1.44 N 464580 500 45 억 209316 N N 0 N 00 N
9 20250224 091358 57 100.00 KOSDAQ 오락·문화 N N N N N 5950 -60 5 -1.00 95666780 16223 12.95 5870 6010 5780 7810 4210 6010 5896.97 2.29 0 1211 6190 6100 6020 5930 5850 6145 5975 46 1800 500 4200 10 1 9147948 544 -34.00 68.39 12 0.18 -175.00 87.00 11950 20241113 -50.21 4930 20250124 20.69 6930 -14.14 20250220 4930 20.69 20250124 11950 -50.21 20241113 4930 20.69 20250124 1.44 N 464580 500 45 억 209316 N N 0 N 00 N
10 20250221 161345 57 100.00 KOSDAQ 오락·문화 N N N N N 6010 10 2 0.17 751431790 124999 5.16 5990 6110 5940 7800 4200 6000 6011.50 2.02 0 24538 7273 6636 6293 5656 5313 6465 5485 46 1800 500 4200 10 1 9147948 550 -34.34 69.08 12 1.37 -175.00 87.00 11950 20241113 -49.71 4930 20250124 21.91 6930 -13.28 20250220 4930 21.91 20250124 11950 -49.71 20241113 4930 21.91 20250124 1.41 N 464580 500 45 억 184778 N N 0 N 00 N
11 20250221 151350 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 0 3 0.00 733904780 122087 5.04 5990 6110 5940 7800 4200 6000 6011.33 2.02 0 23659 7273 6636 6293 5656 5313 6465 5485 46 1800 500 4200 10 1 9147948 549 -34.29 68.97 12 1.33 -175.00 87.00 11950 20241113 -49.79 4930 20250124 21.70 6930 -13.42 20250220 4930 21.70 20250124 11950 -49.79 20241113 4930 21.70 20250124 1.41 N 464580 500 45 억 184778 N N 0 N 00 N
12 20250221 141351 57 100.00 KOSDAQ 오락·문화 N N N N N 6050 50 2 0.83 651763080 108427 4.48 5990 6110 5940 7800 4200 6000 6011.08 2.02 0 19497 7273 6636 6293 5656 5313 6465 5485 46 1800 500 4200 10 1 9147948 553 -34.57 69.54 12 1.19 -175.00 87.00 11950 20241113 -49.37 4930 20250124 22.72 6930 -12.70 20250220 4930 22.72 20250124 11950 -49.37 20241113 4930 22.72 20250124 1.41 N 464580 500 45 억 184778 N N 0 N 00 N