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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
182360/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
20250219,160915,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15660,510,2,3.37,2388941500,156738,253.22,15150,15690,14850,19690,10610,15150,15240.74,3.23,0,4126,15430,15290,15140,15000,14850,15295,15005,73,4540,500,10900,10,1,14571557,2282,19.77,2.69,12,1.08,792.00,5829.00,18530,20240206,-15.49,10940,20240805,43.14,16500,-5.09,20250212,13370,17.13,20250203,18010,-13.05,20241202,10940,43.14,20240805,4.96,N,182360,500,72 억,,470738,N,N,13184,N,00,N
20250219,150918,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15670,520,2,3.43,2059066650,135652,219.16,15150,15680,14850,19690,10610,15150,15179.04,3.23,0,5130,15430,15290,15140,15000,14850,15295,15005,73,4540,500,10900,10,1,14571557,2283,19.79,2.69,12,0.93,792.00,5829.00,18530,20240206,-15.43,10940,20240805,43.24,16500,-5.03,20250212,13370,17.20,20250203,18010,-12.99,20241202,10940,43.24,20240805,4.96,N,182360,500,72 억,,470738,N,N,0,N,00,N
20250219,140914,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15110,-40,5,-0.26,1241092560,82481,133.26,15150,15230,14850,19690,10610,15150,15047.01,3.23,0,-5238,15430,15290,15140,15000,14850,15295,15005,73,4540,500,10900,10,1,14571557,2202,19.08,2.59,12,0.57,792.00,5829.00,18530,20240206,-18.46,10940,20240805,38.12,16500,-8.42,20250212,13370,13.01,20250203,18010,-16.10,20241202,10940,38.12,20240805,4.96,N,182360,500,72 억,,470738,N,N,0,N,00,N
20250219,130916,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15160,10,2,0.07,984730960,65570,105.93,15150,15230,14850,19690,10610,15150,15018.01,3.23,0,-8779,15430,15290,15140,15000,14850,15295,15005,73,4540,500,10900,10,1,14571557,2209,19.14,2.60,12,0.45,792.00,5829.00,18530,20240206,-18.19,10940,20240805,38.57,16500,-8.12,20250212,13370,13.39,20250203,18010,-15.82,20241202,10940,38.57,20240805,4.96,N,182360,500,72 억,,470738,N,N,0,N,00,N
20250219,120914,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15120,-30,5,-0.20,885730380,59029,95.37,15150,15230,14850,19690,10610,15150,15005.00,3.23,0,-11376,15430,15290,15140,15000,14850,15295,15005,73,4540,500,10900,10,1,14571557,2203,19.09,2.59,12,0.41,792.00,5829.00,18530,20240206,-18.40,10940,20240805,38.21,16500,-8.36,20250212,13370,13.09,20250203,18010,-16.05,20241202,10940,38.21,20240805,4.96,N,182360,500,72 억,,470738,N,N,0,N,00,N
20250219,110916,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15080,-70,5,-0.46,812868160,54204,87.57,15150,15230,14850,19690,10610,15150,14996.46,3.23,0,-11550,15430,15290,15140,15000,14850,15295,15005,73,4540,500,10900,10,1,14571557,2197,19.04,2.59,12,0.37,792.00,5829.00,18530,20240206,-18.62,10940,20240805,37.84,16500,-8.61,20250212,13370,12.79,20250203,18010,-16.27,20241202,10940,37.84,20240805,4.96,N,182360,500,72 억,,470738,N,N,0,N,00,N
20250219,100916,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15030,-120,5,-0.79,338054080,22446,36.26,15150,15230,14970,19690,10610,15150,15060.77,3.23,0,-8929,15430,15290,15140,15000,14850,15295,15005,73,4540,500,10900,10,1,14571557,2190,18.98,2.58,12,0.15,792.00,5829.00,18530,20240206,-18.89,10940,20240805,37.39,16500,-8.91,20250212,13370,12.42,20250203,18010,-16.55,20241202,10940,37.39,20240805,4.96,N,182360,500,72 억,,470738,N,N,0,N,00,N
20250219,090917,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15140,-10,5,-0.07,55099050,3636,5.87,15150,15230,15100,19690,10610,15150,15153.75,3.23,0,-1570,15430,15290,15140,15000,14850,15295,15005,73,4540,500,10900,10,1,14571557,2206,19.12,2.60,12,0.02,792.00,5829.00,18530,20240206,-18.29,10940,20240805,38.39,16500,-8.24,20250212,13370,13.24,20250203,18010,-15.94,20241202,10940,38.39,20240805,4.96,N,182360,500,72 억,,470738,N,N,0,N,00,N
20250218,160913,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15150,10,2,0.07,936193760,61766,74.68,15150,15280,14990,19680,10600,15140,15157.13,3.22,0,2022,15633,15386,15083,14836,14533,15235,14685,73,4540,500,10900,10,1,14571557,2208,19.13,2.60,12,0.42,792.00,5829.00,18760,20240205,-19.24,10940,20240805,38.48,16500,-8.18,20250212,13370,13.31,20250203,18010,-15.88,20241202,10940,38.48,20240805,4.91,N,182360,500,72 억,,468958,N,N,829,N,00,N
20250218,150914,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15160,20,2,0.13,877332980,57882,69.98,15150,15280,14990,19680,10600,15140,15157.27,3.22,0,1825,15633,15386,15083,14836,14533,15235,14685,73,4540,500,10900,10,1,14571557,2209,19.14,2.60,12,0.40,792.00,5829.00,18760,20240205,-19.19,10940,20240805,38.57,16500,-8.12,20250212,13370,13.39,20250203,18010,-15.82,20241202,10940,38.57,20240805,4.91,N,182360,500,72 억,,468958,N,N,829,N,00,N
20250218,140915,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15160,20,2,0.13,802187440,52931,64.00,15150,15280,14990,19680,10600,15140,15155.34,3.22,0,2768,15633,15386,15083,14836,14533,15235,14685,73,4540,500,10900,10,1,14571557,2209,19.14,2.60,12,0.36,792.00,5829.00,18760,20240205,-19.19,10940,20240805,38.57,16500,-8.12,20250212,13370,13.39,20250203,18010,-15.82,20241202,10940,38.57,20240805,4.91,N,182360,500,72 억,,468958,N,N,829,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 20250219 160915 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15660 510 2 3.37 2388941500 156738 253.22 15150 15690 14850 19690 10610 15150 15240.74 3.23 0 4126 15430 15290 15140 15000 14850 15295 15005 73 4540 500 10900 10 1 14571557 2282 19.77 2.69 12 1.08 792.00 5829.00 18530 20240206 -15.49 10940 20240805 43.14 16500 -5.09 20250212 13370 17.13 20250203 18010 -13.05 20241202 10940 43.14 20240805 4.96 N 182360 500 72 억 470738 N N 13184 N 00 N
3 20250219 150918 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15670 520 2 3.43 2059066650 135652 219.16 15150 15680 14850 19690 10610 15150 15179.04 3.23 0 5130 15430 15290 15140 15000 14850 15295 15005 73 4540 500 10900 10 1 14571557 2283 19.79 2.69 12 0.93 792.00 5829.00 18530 20240206 -15.43 10940 20240805 43.24 16500 -5.03 20250212 13370 17.20 20250203 18010 -12.99 20241202 10940 43.24 20240805 4.96 N 182360 500 72 억 470738 N N 0 N 00 N
4 20250219 140914 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15110 -40 5 -0.26 1241092560 82481 133.26 15150 15230 14850 19690 10610 15150 15047.01 3.23 0 -5238 15430 15290 15140 15000 14850 15295 15005 73 4540 500 10900 10 1 14571557 2202 19.08 2.59 12 0.57 792.00 5829.00 18530 20240206 -18.46 10940 20240805 38.12 16500 -8.42 20250212 13370 13.01 20250203 18010 -16.10 20241202 10940 38.12 20240805 4.96 N 182360 500 72 억 470738 N N 0 N 00 N
5 20250219 130916 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15160 10 2 0.07 984730960 65570 105.93 15150 15230 14850 19690 10610 15150 15018.01 3.23 0 -8779 15430 15290 15140 15000 14850 15295 15005 73 4540 500 10900 10 1 14571557 2209 19.14 2.60 12 0.45 792.00 5829.00 18530 20240206 -18.19 10940 20240805 38.57 16500 -8.12 20250212 13370 13.39 20250203 18010 -15.82 20241202 10940 38.57 20240805 4.96 N 182360 500 72 억 470738 N N 0 N 00 N
6 20250219 120914 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15120 -30 5 -0.20 885730380 59029 95.37 15150 15230 14850 19690 10610 15150 15005.00 3.23 0 -11376 15430 15290 15140 15000 14850 15295 15005 73 4540 500 10900 10 1 14571557 2203 19.09 2.59 12 0.41 792.00 5829.00 18530 20240206 -18.40 10940 20240805 38.21 16500 -8.36 20250212 13370 13.09 20250203 18010 -16.05 20241202 10940 38.21 20240805 4.96 N 182360 500 72 억 470738 N N 0 N 00 N
7 20250219 110916 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15080 -70 5 -0.46 812868160 54204 87.57 15150 15230 14850 19690 10610 15150 14996.46 3.23 0 -11550 15430 15290 15140 15000 14850 15295 15005 73 4540 500 10900 10 1 14571557 2197 19.04 2.59 12 0.37 792.00 5829.00 18530 20240206 -18.62 10940 20240805 37.84 16500 -8.61 20250212 13370 12.79 20250203 18010 -16.27 20241202 10940 37.84 20240805 4.96 N 182360 500 72 억 470738 N N 0 N 00 N
8 20250219 100916 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15030 -120 5 -0.79 338054080 22446 36.26 15150 15230 14970 19690 10610 15150 15060.77 3.23 0 -8929 15430 15290 15140 15000 14850 15295 15005 73 4540 500 10900 10 1 14571557 2190 18.98 2.58 12 0.15 792.00 5829.00 18530 20240206 -18.89 10940 20240805 37.39 16500 -8.91 20250212 13370 12.42 20250203 18010 -16.55 20241202 10940 37.39 20240805 4.96 N 182360 500 72 억 470738 N N 0 N 00 N
9 20250219 090917 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15140 -10 5 -0.07 55099050 3636 5.87 15150 15230 15100 19690 10610 15150 15153.75 3.23 0 -1570 15430 15290 15140 15000 14850 15295 15005 73 4540 500 10900 10 1 14571557 2206 19.12 2.60 12 0.02 792.00 5829.00 18530 20240206 -18.29 10940 20240805 38.39 16500 -8.24 20250212 13370 13.24 20250203 18010 -15.94 20241202 10940 38.39 20240805 4.96 N 182360 500 72 억 470738 N N 0 N 00 N
10 20250218 160913 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15150 10 2 0.07 936193760 61766 74.68 15150 15280 14990 19680 10600 15140 15157.13 3.22 0 2022 15633 15386 15083 14836 14533 15235 14685 73 4540 500 10900 10 1 14571557 2208 19.13 2.60 12 0.42 792.00 5829.00 18760 20240205 -19.24 10940 20240805 38.48 16500 -8.18 20250212 13370 13.31 20250203 18010 -15.88 20241202 10940 38.48 20240805 4.91 N 182360 500 72 억 468958 N N 829 N 00 N
11 20250218 150914 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15160 20 2 0.13 877332980 57882 69.98 15150 15280 14990 19680 10600 15140 15157.27 3.22 0 1825 15633 15386 15083 14836 14533 15235 14685 73 4540 500 10900 10 1 14571557 2209 19.14 2.60 12 0.40 792.00 5829.00 18760 20240205 -19.19 10940 20240805 38.57 16500 -8.12 20250212 13370 13.39 20250203 18010 -15.82 20241202 10940 38.57 20240805 4.91 N 182360 500 72 억 468958 N N 829 N 00 N
12 20250218 140915 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15160 20 2 0.13 802187440 52931 64.00 15150 15280 14990 19680 10600 15140 15155.34 3.22 0 2768 15633 15386 15083 14836 14533 15235 14685 73 4540 500 10900 10 1 14571557 2209 19.14 2.60 12 0.36 792.00 5829.00 18760 20240205 -19.19 10940 20240805 38.57 16500 -8.12 20250212 13370 13.39 20250203 18010 -15.82 20241202 10940 38.57 20240805 4.91 N 182360 500 72 억 468958 N N 829 N 00 N