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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054780/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
20250218,160544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4060,-60,5,-1.46,350195740,86163,27.19,4150,4160,4020,5350,2885,4120,4064.36,6.68,0,-8422,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,794,-14.71,1.35,12,0.44,-276.00,3004.00,7750,20240510,-47.61,3875,20241115,4.77,5050,-19.60,20250102,4015,1.12,20250203,7750,-47.61,20240510,3875,4.77,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250218,150544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4030,-90,5,-2.18,316313430,77787,24.54,4150,4160,4020,5350,2885,4120,4066.40,6.68,0,-8040,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,788,-14.60,1.34,12,0.40,-276.00,3004.00,7750,20240510,-48.00,3875,20241115,4.00,5050,-20.20,20250102,4015,0.37,20250203,7750,-48.00,20240510,3875,4.00,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250218,140544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4060,-60,5,-1.46,240779185,59047,18.63,4150,4160,4030,5350,2885,4120,4077.75,6.68,0,-5394,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,794,-14.71,1.35,12,0.30,-276.00,3004.00,7750,20240510,-47.61,3875,20241115,4.77,5050,-19.60,20250102,4015,1.12,20250203,7750,-47.61,20240510,3875,4.77,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250218,130543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4060,-60,5,-1.46,229304750,56218,17.74,4150,4160,4030,5350,2885,4120,4078.85,6.68,0,-5215,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,794,-14.71,1.35,12,0.29,-276.00,3004.00,7750,20240510,-47.61,3875,20241115,4.77,5050,-19.60,20250102,4015,1.12,20250203,7750,-47.61,20240510,3875,4.77,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250218,120544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4060,-60,5,-1.46,186845110,45722,14.43,4150,4160,4030,5350,2885,4120,4086.55,6.68,0,-6779,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,794,-14.71,1.35,12,0.23,-276.00,3004.00,7750,20240510,-47.61,3875,20241115,4.77,5050,-19.60,20250102,4015,1.12,20250203,7750,-47.61,20240510,3875,4.77,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250218,110543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4070,-50,5,-1.21,148321895,36219,11.43,4150,4160,4055,5350,2885,4120,4095.14,6.68,0,-7202,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,796,-14.75,1.35,12,0.19,-276.00,3004.00,7750,20240510,-47.48,3875,20241115,5.03,5050,-19.41,20250102,4015,1.37,20250203,7750,-47.48,20240510,3875,5.03,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250218,100543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4085,-35,5,-0.85,90632995,22083,6.97,4150,4160,4055,5350,2885,4120,4104.20,6.68,0,-7958,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,799,-14.80,1.36,12,0.11,-276.00,3004.00,7750,20240510,-47.29,3875,20241115,5.42,5050,-19.11,20250102,4015,1.74,20250203,7750,-47.29,20240510,3875,5.42,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250218,090544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4130,10,2,0.24,10911615,2636,0.83,4150,4160,4125,5350,2885,4120,4139.46,6.68,0,-1096,4580,4350,4235,4005,3890,4292,3947,98,1230,500,2960,5,1,19547793,807,-14.96,1.37,12,0.01,-276.00,3004.00,7750,20240510,-46.71,3875,20241115,6.58,5050,-18.22,20250102,4015,2.86,20250203,7750,-46.71,20240510,3875,6.58,20241115,2.29,N,054780,500,97 억,,1305190,N,N,24,N,00,N
20250217,160543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4120,-85,5,-2.02,1344600000,315966,264.09,4465,4465,4120,5460,2945,4205,4255.57,6.91,0,-45874,4308,4256,4208,4156,4108,4282,4182,98,1255,500,3020,5,1,19547793,805,-14.93,1.37,12,1.62,-276.00,3004.00,7750,20240510,-46.84,3875,20241115,6.32,5050,-18.42,20250102,4015,2.62,20250203,7750,-46.84,20240510,3875,6.32,20241115,2.33,N,054780,500,97 억,,1350856,N,N,24,N,00,N
20250217,150542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4135,-70,5,-1.66,1295329680,304019,254.11,4465,4465,4130,5460,2945,4205,4260.69,6.91,0,-45304,4308,4256,4208,4156,4108,4282,4182,98,1255,500,3020,5,1,19547793,808,-14.98,1.38,12,1.56,-276.00,3004.00,7750,20240510,-46.65,3875,20241115,6.71,5050,-18.12,20250102,4015,2.99,20250203,7750,-46.65,20240510,3875,6.71,20241115,2.33,N,054780,500,97 억,,1350856,N,N,3,N,00,N
20250217,140542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4150,-55,5,-1.31,1235433380,289551,242.01,4465,4465,4145,5460,2945,4205,4266.72,6.91,0,-37111,4308,4256,4208,4156,4108,4282,4182,98,1255,500,3020,5,1,19547793,811,-15.04,1.38,12,1.48,-276.00,3004.00,7750,20240510,-46.45,3875,20241115,7.10,5050,-17.82,20250102,4015,3.36,20250203,7750,-46.45,20240510,3875,7.10,20241115,2.33,N,054780,500,97 억,,1350856,N,N,3,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 20250218 160544 57 100.00 KOSDAQ 오락·문화 N N N N N 4060 -60 5 -1.46 350195740 86163 27.19 4150 4160 4020 5350 2885 4120 4064.36 6.68 0 -8422 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 794 -14.71 1.35 12 0.44 -276.00 3004.00 7750 20240510 -47.61 3875 20241115 4.77 5050 -19.60 20250102 4015 1.12 20250203 7750 -47.61 20240510 3875 4.77 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
3 20250218 150544 57 100.00 KOSDAQ 오락·문화 N N N N N 4030 -90 5 -2.18 316313430 77787 24.54 4150 4160 4020 5350 2885 4120 4066.40 6.68 0 -8040 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 788 -14.60 1.34 12 0.40 -276.00 3004.00 7750 20240510 -48.00 3875 20241115 4.00 5050 -20.20 20250102 4015 0.37 20250203 7750 -48.00 20240510 3875 4.00 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
4 20250218 140544 57 100.00 KOSDAQ 오락·문화 N N N N N 4060 -60 5 -1.46 240779185 59047 18.63 4150 4160 4030 5350 2885 4120 4077.75 6.68 0 -5394 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 794 -14.71 1.35 12 0.30 -276.00 3004.00 7750 20240510 -47.61 3875 20241115 4.77 5050 -19.60 20250102 4015 1.12 20250203 7750 -47.61 20240510 3875 4.77 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
5 20250218 130543 57 100.00 KOSDAQ 오락·문화 N N N N N 4060 -60 5 -1.46 229304750 56218 17.74 4150 4160 4030 5350 2885 4120 4078.85 6.68 0 -5215 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 794 -14.71 1.35 12 0.29 -276.00 3004.00 7750 20240510 -47.61 3875 20241115 4.77 5050 -19.60 20250102 4015 1.12 20250203 7750 -47.61 20240510 3875 4.77 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
6 20250218 120544 57 100.00 KOSDAQ 오락·문화 N N N N N 4060 -60 5 -1.46 186845110 45722 14.43 4150 4160 4030 5350 2885 4120 4086.55 6.68 0 -6779 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 794 -14.71 1.35 12 0.23 -276.00 3004.00 7750 20240510 -47.61 3875 20241115 4.77 5050 -19.60 20250102 4015 1.12 20250203 7750 -47.61 20240510 3875 4.77 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
7 20250218 110543 57 100.00 KOSDAQ 오락·문화 N N N N N 4070 -50 5 -1.21 148321895 36219 11.43 4150 4160 4055 5350 2885 4120 4095.14 6.68 0 -7202 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 796 -14.75 1.35 12 0.19 -276.00 3004.00 7750 20240510 -47.48 3875 20241115 5.03 5050 -19.41 20250102 4015 1.37 20250203 7750 -47.48 20240510 3875 5.03 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
8 20250218 100543 57 100.00 KOSDAQ 오락·문화 N N N N N 4085 -35 5 -0.85 90632995 22083 6.97 4150 4160 4055 5350 2885 4120 4104.20 6.68 0 -7958 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 799 -14.80 1.36 12 0.11 -276.00 3004.00 7750 20240510 -47.29 3875 20241115 5.42 5050 -19.11 20250102 4015 1.74 20250203 7750 -47.29 20240510 3875 5.42 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
9 20250218 090544 57 100.00 KOSDAQ 오락·문화 N N N N N 4130 10 2 0.24 10911615 2636 0.83 4150 4160 4125 5350 2885 4120 4139.46 6.68 0 -1096 4580 4350 4235 4005 3890 4292 3947 98 1230 500 2960 5 1 19547793 807 -14.96 1.37 12 0.01 -276.00 3004.00 7750 20240510 -46.71 3875 20241115 6.58 5050 -18.22 20250102 4015 2.86 20250203 7750 -46.71 20240510 3875 6.58 20241115 2.29 N 054780 500 97 억 1305190 N N 24 N 00 N
10 20250217 160543 57 100.00 KOSDAQ 오락·문화 N N N N N 4120 -85 5 -2.02 1344600000 315966 264.09 4465 4465 4120 5460 2945 4205 4255.57 6.91 0 -45874 4308 4256 4208 4156 4108 4282 4182 98 1255 500 3020 5 1 19547793 805 -14.93 1.37 12 1.62 -276.00 3004.00 7750 20240510 -46.84 3875 20241115 6.32 5050 -18.42 20250102 4015 2.62 20250203 7750 -46.84 20240510 3875 6.32 20241115 2.33 N 054780 500 97 억 1350856 N N 24 N 00 N
11 20250217 150542 57 100.00 KOSDAQ 오락·문화 N N N N N 4135 -70 5 -1.66 1295329680 304019 254.11 4465 4465 4130 5460 2945 4205 4260.69 6.91 0 -45304 4308 4256 4208 4156 4108 4282 4182 98 1255 500 3020 5 1 19547793 808 -14.98 1.38 12 1.56 -276.00 3004.00 7750 20240510 -46.65 3875 20241115 6.71 5050 -18.12 20250102 4015 2.99 20250203 7750 -46.65 20240510 3875 6.71 20241115 2.33 N 054780 500 97 억 1350856 N N 3 N 00 N
12 20250217 140542 57 100.00 KOSDAQ 오락·문화 N N N N N 4150 -55 5 -1.31 1235433380 289551 242.01 4465 4465 4145 5460 2945 4205 4266.72 6.91 0 -37111 4308 4256 4208 4156 4108 4282 4182 98 1255 500 3020 5 1 19547793 811 -15.04 1.38 12 1.48 -276.00 3004.00 7750 20240510 -46.45 3875 20241115 7.10 5050 -17.82 20250102 4015 3.36 20250203 7750 -46.45 20240510 3875 7.10 20241115 2.33 N 054780 500 97 억 1350856 N N 3 N 00 N