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
473980/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
20250218,161339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22450,600,2,2.75,6499711000,293592,66.39,21900,22600,21350,28400,15300,21850,22137.73,3.78,0,35158,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2440,-4.65,5.37,12,2.70,-4825.00,4178.00,26050,20241212,-13.82,14620,20241120,53.56,22600,-0.66,20250218,16830,33.39,20250109,26050,-13.82,20241212,14620,53.56,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250218,151340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22350,500,2,2.29,6141662750,277619,62.78,21900,22600,21350,28400,15300,21850,22122.63,3.78,0,30662,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2429,-4.63,5.35,12,2.55,-4825.00,4178.00,26050,20241212,-14.20,14620,20241120,52.87,22600,-1.11,20250218,16830,32.80,20250109,26050,-14.20,20241212,14620,52.87,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250218,141342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22350,500,2,2.29,5410948250,244954,55.39,21900,22600,21350,28400,15300,21850,22089.65,3.78,0,29455,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2429,-4.63,5.35,12,2.25,-4825.00,4178.00,26050,20241212,-14.20,14620,20241120,52.87,22600,-1.11,20250218,16830,32.80,20250109,26050,-14.20,20241212,14620,52.87,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250218,131339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22500,650,2,2.97,4607238600,209055,47.27,21900,22600,21350,28400,15300,21850,22038.40,3.78,0,38710,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2445,-4.66,5.39,12,1.92,-4825.00,4178.00,26050,20241212,-13.63,14620,20241120,53.90,22600,-0.44,20250218,16830,33.69,20250109,26050,-13.63,20241212,14620,53.90,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250218,121341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22250,400,2,1.83,3643293500,166060,37.55,21900,22400,21350,28400,15300,21850,21939.62,3.78,0,23755,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2418,-4.61,5.33,12,1.53,-4825.00,4178.00,26050,20241212,-14.59,14620,20241120,52.19,22400,-0.67,20250218,16830,32.20,20250109,26050,-14.59,20241212,14620,52.19,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250218,111338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22050,200,2,0.92,3243598050,147933,33.45,21900,22400,21350,28400,15300,21850,21926.13,3.78,0,17147,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2396,-4.57,5.28,12,1.36,-4825.00,4178.00,26050,20241212,-15.36,14620,20241120,50.82,22400,-1.56,20250218,16830,31.02,20250109,26050,-15.36,20241212,14620,50.82,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250218,101338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21350,-500,5,-2.29,1894813700,86710,19.61,21900,22400,21350,28400,15300,21850,21852.31,3.78,0,1796,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2320,-4.42,5.11,12,0.80,-4825.00,4178.00,26050,20241212,-18.04,14620,20241120,46.03,22400,-4.69,20250218,16830,26.86,20250109,26050,-18.04,20241212,14620,46.03,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250218,091343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21950,100,2,0.46,223528550,10242,2.32,21900,22000,21600,28400,15300,21850,21824.70,3.78,0,-1941,23050,22450,21600,21000,20150,22750,21300,54,6550,500,15290,50,1,10867617,2385,-4.55,5.25,12,0.09,-4825.00,4178.00,26050,20241212,-15.74,14620,20241120,50.14,22200,-1.13,20250212,16830,30.42,20250109,26050,-15.74,20241212,14620,50.14,20241120,1.13,N,473980,500,54 억,,410380,N,N,4288,N,00,N
20250217,161338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21850,1300,2,6.33,9529442950,441322,144.54,20950,22200,20750,26700,14400,20550,21592.84,3.03,0,67984,22456,21502,20596,19642,18736,21050,19190,54,6150,500,14380,50,1,10867617,2375,-4.53,5.23,12,4.06,-4825.00,4178.00,26050,20241212,-16.12,14620,20241120,49.45,22200,0.00,20250212,16830,29.83,20250109,26050,-16.12,20241212,14620,49.45,20241120,0.95,N,473980,500,54 억,,329420,N,N,4288,N,00,N
20250217,151335,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21700,1150,2,5.60,9324257300,431886,141.45,20950,22200,20750,26700,14400,20550,21589.63,3.03,0,65478,22456,21502,20596,19642,18736,21050,19190,54,6150,500,14380,50,1,10867617,2358,-4.50,5.19,12,3.97,-4825.00,4178.00,26050,20241212,-16.70,14620,20241120,48.43,22200,0.00,20250212,16830,28.94,20250109,26050,-16.70,20241212,14620,48.43,20241120,0.95,N,473980,500,54 억,,329420,N,N,176,N,00,N
20250217,141334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21950,1400,2,6.81,7675574700,356385,116.72,20950,22200,20750,26700,14400,20550,21537.31,3.03,0,49613,22456,21502,20596,19642,18736,21050,19190,54,6150,500,14380,50,1,10867617,2385,-4.55,5.25,12,3.28,-4825.00,4178.00,26050,20241212,-15.74,14620,20241120,50.14,22200,0.00,20250212,16830,30.42,20250109,26050,-15.74,20241212,14620,50.14,20241120,0.95,N,473980,500,54 억,,329420,N,N,176,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 161339 57 100.00 KOSDAQ 오락·문화 N N N N N 22450 600 2 2.75 6499711000 293592 66.39 21900 22600 21350 28400 15300 21850 22137.73 3.78 0 35158 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2440 -4.65 5.37 12 2.70 -4825.00 4178.00 26050 20241212 -13.82 14620 20241120 53.56 22600 -0.66 20250218 16830 33.39 20250109 26050 -13.82 20241212 14620 53.56 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
3 20250218 151340 57 100.00 KOSDAQ 오락·문화 N N N N N 22350 500 2 2.29 6141662750 277619 62.78 21900 22600 21350 28400 15300 21850 22122.63 3.78 0 30662 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2429 -4.63 5.35 12 2.55 -4825.00 4178.00 26050 20241212 -14.20 14620 20241120 52.87 22600 -1.11 20250218 16830 32.80 20250109 26050 -14.20 20241212 14620 52.87 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
4 20250218 141342 57 100.00 KOSDAQ 오락·문화 N N N N N 22350 500 2 2.29 5410948250 244954 55.39 21900 22600 21350 28400 15300 21850 22089.65 3.78 0 29455 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2429 -4.63 5.35 12 2.25 -4825.00 4178.00 26050 20241212 -14.20 14620 20241120 52.87 22600 -1.11 20250218 16830 32.80 20250109 26050 -14.20 20241212 14620 52.87 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
5 20250218 131339 57 100.00 KOSDAQ 오락·문화 N N N N N 22500 650 2 2.97 4607238600 209055 47.27 21900 22600 21350 28400 15300 21850 22038.40 3.78 0 38710 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2445 -4.66 5.39 12 1.92 -4825.00 4178.00 26050 20241212 -13.63 14620 20241120 53.90 22600 -0.44 20250218 16830 33.69 20250109 26050 -13.63 20241212 14620 53.90 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
6 20250218 121341 57 100.00 KOSDAQ 오락·문화 N N N N N 22250 400 2 1.83 3643293500 166060 37.55 21900 22400 21350 28400 15300 21850 21939.62 3.78 0 23755 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2418 -4.61 5.33 12 1.53 -4825.00 4178.00 26050 20241212 -14.59 14620 20241120 52.19 22400 -0.67 20250218 16830 32.20 20250109 26050 -14.59 20241212 14620 52.19 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
7 20250218 111338 57 100.00 KOSDAQ 오락·문화 N N N N N 22050 200 2 0.92 3243598050 147933 33.45 21900 22400 21350 28400 15300 21850 21926.13 3.78 0 17147 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2396 -4.57 5.28 12 1.36 -4825.00 4178.00 26050 20241212 -15.36 14620 20241120 50.82 22400 -1.56 20250218 16830 31.02 20250109 26050 -15.36 20241212 14620 50.82 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
8 20250218 101338 57 100.00 KOSDAQ 오락·문화 N N N N N 21350 -500 5 -2.29 1894813700 86710 19.61 21900 22400 21350 28400 15300 21850 21852.31 3.78 0 1796 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2320 -4.42 5.11 12 0.80 -4825.00 4178.00 26050 20241212 -18.04 14620 20241120 46.03 22400 -4.69 20250218 16830 26.86 20250109 26050 -18.04 20241212 14620 46.03 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
9 20250218 091343 57 100.00 KOSDAQ 오락·문화 N N N N N 21950 100 2 0.46 223528550 10242 2.32 21900 22000 21600 28400 15300 21850 21824.70 3.78 0 -1941 23050 22450 21600 21000 20150 22750 21300 54 6550 500 15290 50 1 10867617 2385 -4.55 5.25 12 0.09 -4825.00 4178.00 26050 20241212 -15.74 14620 20241120 50.14 22200 -1.13 20250212 16830 30.42 20250109 26050 -15.74 20241212 14620 50.14 20241120 1.13 N 473980 500 54 억 410380 N N 4288 N 00 N
10 20250217 161338 57 100.00 KOSDAQ 오락·문화 N N N N N 21850 1300 2 6.33 9529442950 441322 144.54 20950 22200 20750 26700 14400 20550 21592.84 3.03 0 67984 22456 21502 20596 19642 18736 21050 19190 54 6150 500 14380 50 1 10867617 2375 -4.53 5.23 12 4.06 -4825.00 4178.00 26050 20241212 -16.12 14620 20241120 49.45 22200 0.00 20250212 16830 29.83 20250109 26050 -16.12 20241212 14620 49.45 20241120 0.95 N 473980 500 54 억 329420 N N 4288 N 00 N
11 20250217 151335 57 100.00 KOSDAQ 오락·문화 N N N N N 21700 1150 2 5.60 9324257300 431886 141.45 20950 22200 20750 26700 14400 20550 21589.63 3.03 0 65478 22456 21502 20596 19642 18736 21050 19190 54 6150 500 14380 50 1 10867617 2358 -4.50 5.19 12 3.97 -4825.00 4178.00 26050 20241212 -16.70 14620 20241120 48.43 22200 0.00 20250212 16830 28.94 20250109 26050 -16.70 20241212 14620 48.43 20241120 0.95 N 473980 500 54 억 329420 N N 176 N 00 N
12 20250217 141334 57 100.00 KOSDAQ 오락·문화 N N N N N 21950 1400 2 6.81 7675574700 356385 116.72 20950 22200 20750 26700 14400 20550 21537.31 3.03 0 49613 22456 21502 20596 19642 18736 21050 19190 54 6150 500 14380 50 1 10867617 2385 -4.55 5.25 12 3.28 -4825.00 4178.00 26050 20241212 -15.74 14620 20241120 50.14 22200 0.00 20250212 16830 30.42 20250109 26050 -15.74 20241212 14620 50.14 20241120 0.95 N 473980 500 54 억 329420 N N 176 N 00 N