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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,161338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-180,5,-2.91,15817396280,2419489,1596.79,6400,6930,5950,8030,4330,6180,6537.87,2.30,0,-27136,6366,6272,6136,6042,5906,6320,6090,46,1850,500,4320,10,1,9147948,549,-34.29,68.97,12,26.45,-175.00,87.00,11950,20241113,-49.79,4930,20250124,21.70,6930,-13.42,20250220,4930,21.70,20250124,11950,-49.79,20241113,4930,21.70,20250124,1.39,N,464580,500,45 억,,210751,N,N,0,N,00,N
20250220,151345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5990,-190,5,-3.07,15694542470,2399074,1583.32,6400,6930,5950,8030,4330,6180,6541.92,2.30,0,-30100,6366,6272,6136,6042,5906,6320,6090,46,1850,500,4320,10,1,9147948,548,-34.23,68.85,12,26.23,-175.00,87.00,11950,20241113,-49.87,4930,20250124,21.50,6930,-13.56,20250220,4930,21.50,20250124,11950,-49.87,20241113,4930,21.50,20250124,1.39,N,464580,500,45 억,,210751,N,N,0,N,00,N
20250220,141344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,-160,5,-2.59,15329015350,2337998,1543.01,6400,6930,5980,8030,4330,6180,6556.47,2.30,0,-22164,6366,6272,6136,6042,5906,6320,6090,46,1850,500,4320,10,1,9147948,551,-34.40,69.20,12,25.56,-175.00,87.00,11950,20241113,-49.62,4930,20250124,22.11,6930,-13.13,20250220,4930,22.11,20250124,11950,-49.62,20241113,4930,22.11,20250124,1.39,N,464580,500,45 억,,210751,N,N,0,N,00,N
20250220,131341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,-130,5,-2.10,15012119670,2285439,1508.32,6400,6930,5980,8030,4330,6180,6568.59,2.30,0,-39910,6366,6272,6136,6042,5906,6320,6090,46,1850,500,4320,10,1,9147948,553,-34.57,69.54,12,24.98,-175.00,87.00,11950,20241113,-49.37,4930,20250124,22.72,6930,-12.70,20250220,4930,22.72,20250124,11950,-49.37,20241113,4930,22.72,20250124,1.39,N,464580,500,45 억,,210751,N,N,0,N,00,N
20250220,121343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6280,100,2,1.62,13915552450,2106326,1390.11,6400,6930,6210,8030,4330,6180,6606.55,2.30,0,-37111,6366,6272,6136,6042,5906,6320,6090,46,1850,500,4320,10,1,9147948,574,-35.89,72.18,12,23.03,-175.00,87.00,11950,20241113,-47.45,4930,20250124,27.38,6930,-9.38,20250220,4930,27.38,20250124,11950,-47.45,20241113,4930,27.38,20250124,1.39,N,464580,500,45 억,,210751,N,N,0,N,00,N
20250220,111341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6370,190,2,3.07,13414448710,2026824,1337.64,6400,6930,6210,8030,4330,6180,6618.46,2.30,0,-35323,6366,6272,6136,6042,5906,6320,6090,46,1850,500,4320,10,1,9147948,583,-36.40,73.22,12,22.16,-175.00,87.00,11950,20241113,-46.69,4930,20250124,29.21,6930,-8.08,20250220,4930,29.21,20250124,11950,-46.69,20241113,4930,29.21,20250124,1.39,N,464580,500,45 억,,210751,N,N,0,N,00,N
20250220,101342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6750,570,2,9.22,8050524860,1218033,803.87,6400,6870,6210,8030,4330,6180,6609.45,2.30,0,-18384,6366,6272,6136,6042,5906,6320,6090,46,1850,500,4320,10,1,9147948,617,-38.57,77.59,12,13.31,-175.00,87.00,11950,20241113,-43.51,4930,20250124,36.92,6870,-1.75,20250220,4930,36.92,20250124,11950,-43.51,20241113,4930,36.92,20250124,1.39,N,464580,500,45 억,,210751,N,N,0,N,00,N
20250220,091346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6250,70,2,1.13,1413407770,220085,145.25,6400,6550,6240,8030,4330,6180,6422.10,2.30,0,27619,6366,6272,6136,6042,5906,6320,6090,46,1850,500,4320,10,1,9147948,572,-35.71,71.84,12,2.41,-175.00,87.00,11950,20241113,-47.70,4930,20250124,26.77,6550,-4.58,20250220,4930,26.77,20250124,11950,-47.70,20241113,4930,26.77,20250124,1.39,N,464580,500,45 억,,210751,N,N,0,N,00,N
20250219,161336,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6180,90,2,1.48,926633110,150700,88.11,6060,6230,6000,7910,4270,6090,6148.78,2.14,0,14813,6363,6226,6093,5956,5823,6160,5890,46,1820,500,4260,10,1,9147948,565,-35.31,71.03,12,1.65,-175.00,87.00,11950,20241113,-48.28,4930,20250124,25.35,6370,-2.98,20250212,4930,25.35,20250124,11950,-48.28,20241113,4930,25.35,20250124,1.48,N,464580,500,45 억,,196144,N,N,0,N,00,N
20250219,151341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6180,90,2,1.48,908808770,147808,86.42,6060,6230,6000,7910,4270,6090,6148.58,2.14,0,15192,6363,6226,6093,5956,5823,6160,5890,46,1820,500,4260,10,1,9147948,565,-35.31,71.03,12,1.62,-175.00,87.00,11950,20241113,-48.28,4930,20250124,25.35,6370,-2.98,20250212,4930,25.35,20250124,11950,-48.28,20241113,4930,25.35,20250124,1.48,N,464580,500,45 억,,196144,N,N,0,N,00,N
20250219,141337,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,60,2,0.99,819862580,133323,77.95,6060,6230,6000,7910,4270,6090,6149.45,2.14,0,12344,6363,6226,6093,5956,5823,6160,5890,46,1820,500,4260,10,1,9147948,563,-35.14,70.69,12,1.46,-175.00,87.00,11950,20241113,-48.54,4930,20250124,24.75,6370,-3.45,20250212,4930,24.75,20250124,11950,-48.54,20241113,4930,24.75,20250124,1.48,N,464580,500,45 억,,196144,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 20250220 161338 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 -180 5 -2.91 15817396280 2419489 1596.79 6400 6930 5950 8030 4330 6180 6537.87 2.30 0 -27136 6366 6272 6136 6042 5906 6320 6090 46 1850 500 4320 10 1 9147948 549 -34.29 68.97 12 26.45 -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 1.39 N 464580 500 45 억 210751 N N 0 N 00 N
3 20250220 151345 57 100.00 KOSDAQ 오락·문화 N N N N N 5990 -190 5 -3.07 15694542470 2399074 1583.32 6400 6930 5950 8030 4330 6180 6541.92 2.30 0 -30100 6366 6272 6136 6042 5906 6320 6090 46 1850 500 4320 10 1 9147948 548 -34.23 68.85 12 26.23 -175.00 87.00 11950 20241113 -49.87 4930 20250124 21.50 6930 -13.56 20250220 4930 21.50 20250124 11950 -49.87 20241113 4930 21.50 20250124 1.39 N 464580 500 45 억 210751 N N 0 N 00 N
4 20250220 141344 57 100.00 KOSDAQ 오락·문화 N N N N N 6020 -160 5 -2.59 15329015350 2337998 1543.01 6400 6930 5980 8030 4330 6180 6556.47 2.30 0 -22164 6366 6272 6136 6042 5906 6320 6090 46 1850 500 4320 10 1 9147948 551 -34.40 69.20 12 25.56 -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 1.39 N 464580 500 45 억 210751 N N 0 N 00 N
5 20250220 131341 57 100.00 KOSDAQ 오락·문화 N N N N N 6050 -130 5 -2.10 15012119670 2285439 1508.32 6400 6930 5980 8030 4330 6180 6568.59 2.30 0 -39910 6366 6272 6136 6042 5906 6320 6090 46 1850 500 4320 10 1 9147948 553 -34.57 69.54 12 24.98 -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 1.39 N 464580 500 45 억 210751 N N 0 N 00 N
6 20250220 121343 57 100.00 KOSDAQ 오락·문화 N N N N N 6280 100 2 1.62 13915552450 2106326 1390.11 6400 6930 6210 8030 4330 6180 6606.55 2.30 0 -37111 6366 6272 6136 6042 5906 6320 6090 46 1850 500 4320 10 1 9147948 574 -35.89 72.18 12 23.03 -175.00 87.00 11950 20241113 -47.45 4930 20250124 27.38 6930 -9.38 20250220 4930 27.38 20250124 11950 -47.45 20241113 4930 27.38 20250124 1.39 N 464580 500 45 억 210751 N N 0 N 00 N
7 20250220 111341 57 100.00 KOSDAQ 오락·문화 N N N N N 6370 190 2 3.07 13414448710 2026824 1337.64 6400 6930 6210 8030 4330 6180 6618.46 2.30 0 -35323 6366 6272 6136 6042 5906 6320 6090 46 1850 500 4320 10 1 9147948 583 -36.40 73.22 12 22.16 -175.00 87.00 11950 20241113 -46.69 4930 20250124 29.21 6930 -8.08 20250220 4930 29.21 20250124 11950 -46.69 20241113 4930 29.21 20250124 1.39 N 464580 500 45 억 210751 N N 0 N 00 N
8 20250220 101342 57 100.00 KOSDAQ 오락·문화 N N N N N 6750 570 2 9.22 8050524860 1218033 803.87 6400 6870 6210 8030 4330 6180 6609.45 2.30 0 -18384 6366 6272 6136 6042 5906 6320 6090 46 1850 500 4320 10 1 9147948 617 -38.57 77.59 12 13.31 -175.00 87.00 11950 20241113 -43.51 4930 20250124 36.92 6870 -1.75 20250220 4930 36.92 20250124 11950 -43.51 20241113 4930 36.92 20250124 1.39 N 464580 500 45 억 210751 N N 0 N 00 N
9 20250220 091346 57 100.00 KOSDAQ 오락·문화 N N N N N 6250 70 2 1.13 1413407770 220085 145.25 6400 6550 6240 8030 4330 6180 6422.10 2.30 0 27619 6366 6272 6136 6042 5906 6320 6090 46 1850 500 4320 10 1 9147948 572 -35.71 71.84 12 2.41 -175.00 87.00 11950 20241113 -47.70 4930 20250124 26.77 6550 -4.58 20250220 4930 26.77 20250124 11950 -47.70 20241113 4930 26.77 20250124 1.39 N 464580 500 45 억 210751 N N 0 N 00 N
10 20250219 161336 57 100.00 KOSDAQ 오락·문화 N N N N N 6180 90 2 1.48 926633110 150700 88.11 6060 6230 6000 7910 4270 6090 6148.78 2.14 0 14813 6363 6226 6093 5956 5823 6160 5890 46 1820 500 4260 10 1 9147948 565 -35.31 71.03 12 1.65 -175.00 87.00 11950 20241113 -48.28 4930 20250124 25.35 6370 -2.98 20250212 4930 25.35 20250124 11950 -48.28 20241113 4930 25.35 20250124 1.48 N 464580 500 45 억 196144 N N 0 N 00 N
11 20250219 151341 57 100.00 KOSDAQ 오락·문화 N N N N N 6180 90 2 1.48 908808770 147808 86.42 6060 6230 6000 7910 4270 6090 6148.58 2.14 0 15192 6363 6226 6093 5956 5823 6160 5890 46 1820 500 4260 10 1 9147948 565 -35.31 71.03 12 1.62 -175.00 87.00 11950 20241113 -48.28 4930 20250124 25.35 6370 -2.98 20250212 4930 25.35 20250124 11950 -48.28 20241113 4930 25.35 20250124 1.48 N 464580 500 45 억 196144 N N 0 N 00 N
12 20250219 141337 57 100.00 KOSDAQ 오락·문화 N N N N N 6150 60 2 0.99 819862580 133323 77.95 6060 6230 6000 7910 4270 6090 6149.45 2.14 0 12344 6363 6226 6093 5956 5823 6160 5890 46 1820 500 4260 10 1 9147948 563 -35.14 70.69 12 1.46 -175.00 87.00 11950 20241113 -48.54 4930 20250124 24.75 6370 -3.45 20250212 4930 24.75 20250124 11950 -48.54 20241113 4930 24.75 20250124 1.48 N 464580 500 45 억 196144 N N 0 N 00 N