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
432430/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
20250219,161300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,-270,5,-4.91,2068961940,394389,15.93,5390,5480,5100,7150,3850,5500,5246.01,3.45,0,72,6513,6006,5673,5166,4833,5840,5000,82,1650,500,3410,10,1,16440320,860,-12.22,2.61,12,2.40,-428.00,2006.00,17990,20240607,-70.93,3700,20241209,41.35,6180,-15.37,20250218,3915,33.59,20250203,17990,-70.93,20240607,3700,41.35,20241209,1.10,N,432430,500,82 억,,567951,N,N,0,N,00,N
20250219,151304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,-270,5,-4.91,1963936030,374311,15.12,5390,5480,5100,7150,3850,5500,5246.77,3.45,0,2078,6513,6006,5673,5166,4833,5840,5000,82,1650,500,3410,10,1,16440320,860,-12.22,2.61,12,2.28,-428.00,2006.00,17990,20240607,-70.93,3700,20241209,41.35,6180,-15.37,20250218,3915,33.59,20250203,17990,-70.93,20240607,3700,41.35,20241209,1.10,N,432430,500,82 억,,567951,N,N,0,N,00,N
20250219,141300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-300,5,-5.45,1734472060,330178,13.34,5390,5480,5100,7150,3850,5500,5253.11,3.45,0,14190,6513,6006,5673,5166,4833,5840,5000,82,1650,500,3410,10,1,16440320,855,-12.15,2.59,12,2.01,-428.00,2006.00,17990,20240607,-71.10,3700,20241209,40.54,6180,-15.86,20250218,3915,32.82,20250203,17990,-71.10,20240607,3700,40.54,20241209,1.10,N,432430,500,82 억,,567951,N,N,0,N,00,N
20250219,131300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5190,-310,5,-5.64,1582434970,300934,12.16,5390,5480,5100,7150,3850,5500,5258.37,3.45,0,21648,6513,6006,5673,5166,4833,5840,5000,82,1650,500,3410,10,1,16440320,853,-12.13,2.59,12,1.83,-428.00,2006.00,17990,20240607,-71.15,3700,20241209,40.27,6180,-16.02,20250218,3915,32.57,20250203,17990,-71.15,20240607,3700,40.27,20241209,1.10,N,432430,500,82 억,,567951,N,N,0,N,00,N
20250219,121300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5150,-350,5,-6.36,1454636110,276287,11.16,5390,5480,5100,7150,3850,5500,5264.90,3.45,0,21836,6513,6006,5673,5166,4833,5840,5000,82,1650,500,3410,10,1,16440320,847,-12.03,2.57,12,1.68,-428.00,2006.00,17990,20240607,-71.37,3700,20241209,39.19,6180,-16.67,20250218,3915,31.55,20250203,17990,-71.37,20240607,3700,39.19,20241209,1.10,N,432430,500,82 억,,567951,N,N,0,N,00,N
20250219,111301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5190,-310,5,-5.64,1186445860,224295,9.06,5390,5480,5160,7150,3850,5500,5289.62,3.45,0,17717,6513,6006,5673,5166,4833,5840,5000,82,1650,500,3410,10,1,16440320,853,-12.13,2.59,12,1.36,-428.00,2006.00,17990,20240607,-71.15,3700,20241209,40.27,6180,-16.02,20250218,3915,32.57,20250203,17990,-71.15,20240607,3700,40.27,20241209,1.10,N,432430,500,82 억,,567951,N,N,0,N,00,N
20250219,101301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5290,-210,5,-3.82,801384940,150381,6.08,5390,5480,5260,7150,3850,5500,5328.97,3.45,0,21482,6513,6006,5673,5166,4833,5840,5000,82,1650,500,3410,10,1,16440320,870,-12.36,2.64,12,0.91,-428.00,2006.00,17990,20240607,-70.59,3700,20241209,42.97,6180,-14.40,20250218,3915,35.12,20250203,17990,-70.59,20240607,3700,42.97,20241209,1.10,N,432430,500,82 억,,567951,N,N,0,N,00,N
20250219,091304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5360,-140,5,-2.55,313806450,58471,2.36,5390,5480,5280,7150,3850,5500,5366.76,3.45,0,6123,6513,6006,5673,5166,4833,5840,5000,82,1650,500,3410,10,1,16440320,881,-12.52,2.67,12,0.36,-428.00,2006.00,17990,20240607,-70.21,3700,20241209,44.86,6180,-13.27,20250218,3915,36.91,20250203,17990,-70.21,20240607,3700,44.86,20241209,1.10,N,432430,500,82 억,,567951,N,N,0,N,00,N
20250218,161256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5500,615,2,12.59,14282312160,2466361,2043.58,6000,6180,5340,6350,3420,4885,5791.73,3.81,0,-172795,5018,4951,4828,4761,4638,4985,4795,82,1465,500,3020,10,1,16440320,904,-12.85,2.74,12,15.00,-428.00,2006.00,17990,20240607,-69.43,3700,20241209,48.65,6180,-11.00,20250218,3915,40.49,20250203,17990,-69.43,20240607,3700,48.65,20241209,1.09,N,432430,500,82 억,,627168,N,N,0,N,00,N
20250218,151257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5420,535,2,10.95,14026179600,2419552,2004.80,6000,6180,5340,6350,3420,4885,5797.02,3.81,0,-170732,5018,4951,4828,4761,4638,4985,4795,82,1465,500,3020,10,1,16440320,891,-12.66,2.70,12,14.72,-428.00,2006.00,17990,20240607,-69.87,3700,20241209,46.49,6180,-12.30,20250218,3915,38.44,20250203,17990,-69.87,20240607,3700,46.49,20241209,1.09,N,432430,500,82 억,,627168,N,N,0,N,00,N
20250218,141259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5490,605,2,12.38,13464443310,2315932,1918.94,6000,6180,5410,6350,3420,4885,5813.83,3.81,0,-166089,5018,4951,4828,4761,4638,4985,4795,82,1465,500,3020,10,1,16440320,903,-12.83,2.74,12,14.09,-428.00,2006.00,17990,20240607,-69.48,3700,20241209,48.38,6180,-11.17,20250218,3915,40.23,20250203,17990,-69.48,20240607,3700,48.38,20241209,1.09,N,432430,500,82 억,,627168,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 20250219 161300 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 -270 5 -4.91 2068961940 394389 15.93 5390 5480 5100 7150 3850 5500 5246.01 3.45 0 72 6513 6006 5673 5166 4833 5840 5000 82 1650 500 3410 10 1 16440320 860 -12.22 2.61 12 2.40 -428.00 2006.00 17990 20240607 -70.93 3700 20241209 41.35 6180 -15.37 20250218 3915 33.59 20250203 17990 -70.93 20240607 3700 41.35 20241209 1.10 N 432430 500 82 억 567951 N N 0 N 00 N
3 20250219 151304 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 -270 5 -4.91 1963936030 374311 15.12 5390 5480 5100 7150 3850 5500 5246.77 3.45 0 2078 6513 6006 5673 5166 4833 5840 5000 82 1650 500 3410 10 1 16440320 860 -12.22 2.61 12 2.28 -428.00 2006.00 17990 20240607 -70.93 3700 20241209 41.35 6180 -15.37 20250218 3915 33.59 20250203 17990 -70.93 20240607 3700 41.35 20241209 1.10 N 432430 500 82 억 567951 N N 0 N 00 N
4 20250219 141300 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 -300 5 -5.45 1734472060 330178 13.34 5390 5480 5100 7150 3850 5500 5253.11 3.45 0 14190 6513 6006 5673 5166 4833 5840 5000 82 1650 500 3410 10 1 16440320 855 -12.15 2.59 12 2.01 -428.00 2006.00 17990 20240607 -71.10 3700 20241209 40.54 6180 -15.86 20250218 3915 32.82 20250203 17990 -71.10 20240607 3700 40.54 20241209 1.10 N 432430 500 82 억 567951 N N 0 N 00 N
5 20250219 131300 57 100.00 KOSDAQ 오락·문화 N N N N N 5190 -310 5 -5.64 1582434970 300934 12.16 5390 5480 5100 7150 3850 5500 5258.37 3.45 0 21648 6513 6006 5673 5166 4833 5840 5000 82 1650 500 3410 10 1 16440320 853 -12.13 2.59 12 1.83 -428.00 2006.00 17990 20240607 -71.15 3700 20241209 40.27 6180 -16.02 20250218 3915 32.57 20250203 17990 -71.15 20240607 3700 40.27 20241209 1.10 N 432430 500 82 억 567951 N N 0 N 00 N
6 20250219 121300 57 100.00 KOSDAQ 오락·문화 N N N N N 5150 -350 5 -6.36 1454636110 276287 11.16 5390 5480 5100 7150 3850 5500 5264.90 3.45 0 21836 6513 6006 5673 5166 4833 5840 5000 82 1650 500 3410 10 1 16440320 847 -12.03 2.57 12 1.68 -428.00 2006.00 17990 20240607 -71.37 3700 20241209 39.19 6180 -16.67 20250218 3915 31.55 20250203 17990 -71.37 20240607 3700 39.19 20241209 1.10 N 432430 500 82 억 567951 N N 0 N 00 N
7 20250219 111301 57 100.00 KOSDAQ 오락·문화 N N N N N 5190 -310 5 -5.64 1186445860 224295 9.06 5390 5480 5160 7150 3850 5500 5289.62 3.45 0 17717 6513 6006 5673 5166 4833 5840 5000 82 1650 500 3410 10 1 16440320 853 -12.13 2.59 12 1.36 -428.00 2006.00 17990 20240607 -71.15 3700 20241209 40.27 6180 -16.02 20250218 3915 32.57 20250203 17990 -71.15 20240607 3700 40.27 20241209 1.10 N 432430 500 82 억 567951 N N 0 N 00 N
8 20250219 101301 57 100.00 KOSDAQ 오락·문화 N N N N N 5290 -210 5 -3.82 801384940 150381 6.08 5390 5480 5260 7150 3850 5500 5328.97 3.45 0 21482 6513 6006 5673 5166 4833 5840 5000 82 1650 500 3410 10 1 16440320 870 -12.36 2.64 12 0.91 -428.00 2006.00 17990 20240607 -70.59 3700 20241209 42.97 6180 -14.40 20250218 3915 35.12 20250203 17990 -70.59 20240607 3700 42.97 20241209 1.10 N 432430 500 82 억 567951 N N 0 N 00 N
9 20250219 091304 57 100.00 KOSDAQ 오락·문화 N N N N N 5360 -140 5 -2.55 313806450 58471 2.36 5390 5480 5280 7150 3850 5500 5366.76 3.45 0 6123 6513 6006 5673 5166 4833 5840 5000 82 1650 500 3410 10 1 16440320 881 -12.52 2.67 12 0.36 -428.00 2006.00 17990 20240607 -70.21 3700 20241209 44.86 6180 -13.27 20250218 3915 36.91 20250203 17990 -70.21 20240607 3700 44.86 20241209 1.10 N 432430 500 82 억 567951 N N 0 N 00 N
10 20250218 161256 57 100.00 KOSDAQ 오락·문화 N N N N N 5500 615 2 12.59 14282312160 2466361 2043.58 6000 6180 5340 6350 3420 4885 5791.73 3.81 0 -172795 5018 4951 4828 4761 4638 4985 4795 82 1465 500 3020 10 1 16440320 904 -12.85 2.74 12 15.00 -428.00 2006.00 17990 20240607 -69.43 3700 20241209 48.65 6180 -11.00 20250218 3915 40.49 20250203 17990 -69.43 20240607 3700 48.65 20241209 1.09 N 432430 500 82 억 627168 N N 0 N 00 N
11 20250218 151257 57 100.00 KOSDAQ 오락·문화 N N N N N 5420 535 2 10.95 14026179600 2419552 2004.80 6000 6180 5340 6350 3420 4885 5797.02 3.81 0 -170732 5018 4951 4828 4761 4638 4985 4795 82 1465 500 3020 10 1 16440320 891 -12.66 2.70 12 14.72 -428.00 2006.00 17990 20240607 -69.87 3700 20241209 46.49 6180 -12.30 20250218 3915 38.44 20250203 17990 -69.87 20240607 3700 46.49 20241209 1.09 N 432430 500 82 억 627168 N N 0 N 00 N
12 20250218 141259 57 100.00 KOSDAQ 오락·문화 N N N N N 5490 605 2 12.38 13464443310 2315932 1918.94 6000 6180 5410 6350 3420 4885 5813.83 3.81 0 -166089 5018 4951 4828 4761 4638 4985 4795 82 1465 500 3020 10 1 16440320 903 -12.83 2.74 12 14.09 -428.00 2006.00 17990 20240607 -69.48 3700 20241209 48.38 6180 -11.17 20250218 3915 40.23 20250203 17990 -69.48 20240607 3700 48.38 20241209 1.09 N 432430 500 82 억 627168 N N 0 N 00 N