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
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
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
20250219,131336,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,60,2,0.99,756777890,123052,71.95,6060,6230,6000,7910,4270,6090,6150.07,2.14,0,10022,6363,6226,6093,5956,5823,6160,5890,46,1820,500,4260,10,1,9147948,563,-35.14,70.69,12,1.35,-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
20250219,121336,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6190,100,2,1.64,711399530,115680,67.64,6060,6230,6000,7910,4270,6090,6149.72,2.14,0,10451,6363,6226,6093,5956,5823,6160,5890,46,1820,500,4260,10,1,9147948,566,-35.37,71.15,12,1.26,-175.00,87.00,11950,20241113,-48.20,4930,20250124,25.56,6370,-2.83,20250212,4930,25.56,20250124,11950,-48.20,20241113,4930,25.56,20250124,1.48,N,464580,500,45 억,,196144,N,N,0,N,00,N
20250219,111338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6180,90,2,1.48,431862890,70470,41.20,6060,6200,6000,7910,4270,6090,6128.32,2.14,0,5776,6363,6226,6093,5956,5823,6160,5890,46,1820,500,4260,10,1,9147948,565,-35.31,71.03,12,0.77,-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
20250219,101337,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,60,2,0.99,234660820,38377,22.44,6060,6190,6000,7910,4270,6090,6114.62,2.14,0,-1234,6363,6226,6093,5956,5823,6160,5890,46,1820,500,4260,10,1,9147948,563,-35.14,70.69,12,0.42,-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
20250219,091340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,60,2,0.99,53958460,8854,5.18,6060,6160,6000,7910,4270,6090,6094.25,2.14,0,255,6363,6226,6093,5956,5823,6160,5890,46,1820,500,4260,10,1,9147948,563,-35.14,70.69,12,0.10,-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
20250218,161332,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6090,-110,5,-1.77,1028988870,169913,64.72,6200,6230,5960,8060,4340,6200,6055.81,2.35,0,-25337,6473,6336,6153,6016,5833,6405,6085,46,1860,500,4340,10,1,9147948,557,-34.80,70.00,12,1.86,-175.00,87.00,11950,20241113,-49.04,4930,20250124,23.53,6370,-4.40,20250212,4930,23.53,20250124,11950,-49.04,20241113,4930,23.53,20250124,1.39,N,464580,500,45 억,,215387,N,N,0,N,00,N
20250218,151333,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6070,-130,5,-2.10,1003465660,165715,63.12,6200,6230,5960,8060,4340,6200,6055.37,2.35,0,-24240,6473,6336,6153,6016,5833,6405,6085,46,1860,500,4340,10,1,9147948,555,-34.69,69.77,12,1.81,-175.00,87.00,11950,20241113,-49.21,4930,20250124,23.12,6370,-4.71,20250212,4930,23.12,20250124,11950,-49.21,20241113,4930,23.12,20250124,1.39,N,464580,500,45 억,,215387,N,N,0,N,00,N
20250218,141335,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-200,5,-3.23,866436340,142922,54.44,6200,6230,5970,8060,4340,6200,6062.30,2.35,0,-18310,6473,6336,6153,6016,5833,6405,6085,46,1860,500,4340,10,1,9147948,549,-34.29,68.97,12,1.56,-175.00,87.00,11950,20241113,-49.79,4930,20250124,21.70,6370,-5.81,20250212,4930,21.70,20250124,11950,-49.79,20241113,4930,21.70,20250124,1.39,N,464580,500,45 억,,215387,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 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
3 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
4 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
5 20250219 131336 57 100.00 KOSDAQ 오락·문화 N N N N N 6150 60 2 0.99 756777890 123052 71.95 6060 6230 6000 7910 4270 6090 6150.07 2.14 0 10022 6363 6226 6093 5956 5823 6160 5890 46 1820 500 4260 10 1 9147948 563 -35.14 70.69 12 1.35 -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
6 20250219 121336 57 100.00 KOSDAQ 오락·문화 N N N N N 6190 100 2 1.64 711399530 115680 67.64 6060 6230 6000 7910 4270 6090 6149.72 2.14 0 10451 6363 6226 6093 5956 5823 6160 5890 46 1820 500 4260 10 1 9147948 566 -35.37 71.15 12 1.26 -175.00 87.00 11950 20241113 -48.20 4930 20250124 25.56 6370 -2.83 20250212 4930 25.56 20250124 11950 -48.20 20241113 4930 25.56 20250124 1.48 N 464580 500 45 억 196144 N N 0 N 00 N
7 20250219 111338 57 100.00 KOSDAQ 오락·문화 N N N N N 6180 90 2 1.48 431862890 70470 41.20 6060 6200 6000 7910 4270 6090 6128.32 2.14 0 5776 6363 6226 6093 5956 5823 6160 5890 46 1820 500 4260 10 1 9147948 565 -35.31 71.03 12 0.77 -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
8 20250219 101337 57 100.00 KOSDAQ 오락·문화 N N N N N 6150 60 2 0.99 234660820 38377 22.44 6060 6190 6000 7910 4270 6090 6114.62 2.14 0 -1234 6363 6226 6093 5956 5823 6160 5890 46 1820 500 4260 10 1 9147948 563 -35.14 70.69 12 0.42 -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
9 20250219 091340 57 100.00 KOSDAQ 오락·문화 N N N N N 6150 60 2 0.99 53958460 8854 5.18 6060 6160 6000 7910 4270 6090 6094.25 2.14 0 255 6363 6226 6093 5956 5823 6160 5890 46 1820 500 4260 10 1 9147948 563 -35.14 70.69 12 0.10 -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
10 20250218 161332 57 100.00 KOSDAQ 오락·문화 N N N N N 6090 -110 5 -1.77 1028988870 169913 64.72 6200 6230 5960 8060 4340 6200 6055.81 2.35 0 -25337 6473 6336 6153 6016 5833 6405 6085 46 1860 500 4340 10 1 9147948 557 -34.80 70.00 12 1.86 -175.00 87.00 11950 20241113 -49.04 4930 20250124 23.53 6370 -4.40 20250212 4930 23.53 20250124 11950 -49.04 20241113 4930 23.53 20250124 1.39 N 464580 500 45 억 215387 N N 0 N 00 N
11 20250218 151333 57 100.00 KOSDAQ 오락·문화 N N N N N 6070 -130 5 -2.10 1003465660 165715 63.12 6200 6230 5960 8060 4340 6200 6055.37 2.35 0 -24240 6473 6336 6153 6016 5833 6405 6085 46 1860 500 4340 10 1 9147948 555 -34.69 69.77 12 1.81 -175.00 87.00 11950 20241113 -49.21 4930 20250124 23.12 6370 -4.71 20250212 4930 23.12 20250124 11950 -49.21 20241113 4930 23.12 20250124 1.39 N 464580 500 45 억 215387 N N 0 N 00 N
12 20250218 141335 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 -200 5 -3.23 866436340 142922 54.44 6200 6230 5970 8060 4340 6200 6062.30 2.35 0 -18310 6473 6336 6153 6016 5833 6405 6085 46 1860 500 4340 10 1 9147948 549 -34.29 68.97 12 1.56 -175.00 87.00 11950 20241113 -49.79 4930 20250124 21.70 6370 -5.81 20250212 4930 21.70 20250124 11950 -49.79 20241113 4930 21.70 20250124 1.39 N 464580 500 45 억 215387 N N 0 N 00 N