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
476080/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
20250218,161343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15600,1750,2,12.64,63904212790,4071237,3655.37,14000,16440,14000,18000,9700,13850,15696.72,0.59,0,-7520,14356,14102,13766,13512,13176,14230,13640,8,4150,100,8860,10,1,7785000,1214,14.54,4.32,12,52.30,1073.00,3611.00,54800,20240822,-71.53,10460,20241115,49.14,16440,-5.11,20250218,12510,24.70,20250203,54800,-71.53,20240822,10460,49.14,20241115,6.80,N,476080,100,7 억,,45752,N,N,0,N,00,N
20250218,151344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15540,1690,2,12.20,62849929380,4003549,3594.59,14000,16440,14000,18000,9700,13850,15698.63,0.59,0,-7590,14356,14102,13766,13512,13176,14230,13640,8,4150,100,8860,10,1,7785000,1210,14.48,4.30,12,51.43,1073.00,3611.00,54800,20240822,-71.64,10460,20241115,48.57,16440,-5.47,20250218,12510,24.22,20250203,54800,-71.64,20240822,10460,48.57,20241115,6.80,N,476080,100,7 억,,45752,N,N,0,N,00,N
20250218,141347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15370,1520,2,10.97,61190967910,3896125,3498.14,14000,16440,14000,18000,9700,13850,15705.68,0.59,0,-17113,14356,14102,13766,13512,13176,14230,13640,8,4150,100,8860,10,1,7785000,1197,14.32,4.26,12,50.05,1073.00,3611.00,54800,20240822,-71.95,10460,20241115,46.94,16440,-6.51,20250218,12510,22.86,20250203,54800,-71.95,20240822,10460,46.94,20241115,6.80,N,476080,100,7 억,,45752,N,N,0,N,00,N
20250218,131344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15780,1930,2,13.94,56172338780,3575391,3210.17,14000,16440,14000,18000,9700,13850,15710.91,0.59,0,-26091,14356,14102,13766,13512,13176,14230,13640,8,4150,100,8860,10,1,7785000,1228,14.71,4.37,12,45.93,1073.00,3611.00,54800,20240822,-71.20,10460,20241115,50.86,16440,-4.01,20250218,12510,26.14,20250203,54800,-71.20,20240822,10460,50.86,20241115,6.80,N,476080,100,7 억,,45752,N,N,0,N,00,N
20250218,121346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15820,1970,2,14.22,49833472830,3174565,2850.29,14000,16440,14000,18000,9700,13850,15697.83,0.59,0,-47214,14356,14102,13766,13512,13176,14230,13640,8,4150,100,8860,10,1,7785000,1232,14.74,4.38,12,40.78,1073.00,3611.00,54800,20240822,-71.13,10460,20241115,51.24,16440,-3.77,20250218,12510,26.46,20250203,54800,-71.13,20240822,10460,51.24,20241115,6.80,N,476080,100,7 억,,45752,N,N,0,N,00,N
20250218,111342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15470,1620,2,11.70,41142142110,2622468,2354.59,14000,16440,14000,18000,9700,13850,15688.45,0.59,0,-45267,14356,14102,13766,13512,13176,14230,13640,8,4150,100,8860,10,1,7785000,1204,14.42,4.28,12,33.69,1073.00,3611.00,54800,20240822,-71.77,10460,20241115,47.90,16440,-5.90,20250218,12510,23.66,20250203,54800,-71.77,20240822,10460,47.90,20241115,6.80,N,476080,100,7 억,,45752,N,N,0,N,00,N
20250218,101343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15270,1420,2,10.25,38330607550,2439851,2190.62,14000,16440,14000,18000,9700,13850,15710.35,0.59,0,-40387,14356,14102,13766,13512,13176,14230,13640,8,4150,100,8860,10,1,7785000,1189,14.23,4.23,12,31.34,1073.00,3611.00,54800,20240822,-72.14,10460,20241115,45.98,16440,-7.12,20250218,12510,22.06,20250203,54800,-72.14,20240822,10460,45.98,20241115,6.80,N,476080,100,7 억,,45752,N,N,0,N,00,N
20250218,091348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15760,1910,2,13.79,10170033550,673097,604.34,14000,15780,14000,18000,9700,13850,15109.62,0.59,0,49552,14356,14102,13766,13512,13176,14230,13640,8,4150,100,8860,10,1,7785000,1227,14.69,4.36,12,8.65,1073.00,3611.00,54800,20240822,-71.24,10460,20241115,50.67,15960,-1.25,20250102,12510,25.98,20250203,54800,-71.24,20240822,10460,50.67,20241115,6.80,N,476080,100,7 억,,45752,N,N,0,N,00,N
20250217,161343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13850,480,2,3.59,1489481510,107881,96.27,13430,14020,13430,17380,9360,13370,13806.41,0.48,0,8569,13876,13622,13496,13242,13116,13560,13180,8,4010,100,8550,10,1,7785000,1078,12.91,3.84,12,1.39,1073.00,3611.00,54800,20240822,-74.73,10460,20241115,32.41,15960,-13.22,20250102,12510,10.71,20250203,54800,-74.73,20240822,10460,32.41,20241115,6.79,N,476080,100,7 억,,37330,N,N,0,N,00,N
20250217,151340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13820,450,2,3.37,1386191080,100420,89.61,13430,14020,13430,17380,9360,13370,13803.93,0.48,0,9216,13876,13622,13496,13242,13116,13560,13180,8,4010,100,8550,10,1,7785000,1076,12.88,3.83,12,1.29,1073.00,3611.00,54800,20240822,-74.78,10460,20241115,32.12,15960,-13.41,20250102,12510,10.47,20250203,54800,-74.78,20240822,10460,32.12,20241115,6.79,N,476080,100,7 억,,37330,N,N,0,N,00,N
20250217,141339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13780,410,2,3.07,1207166070,87434,78.02,13430,14020,13430,17380,9360,13370,13806.60,0.48,0,5565,13876,13622,13496,13242,13116,13560,13180,8,4010,100,8550,10,1,7785000,1073,12.84,3.82,12,1.12,1073.00,3611.00,54800,20240822,-74.85,10460,20241115,31.74,15960,-13.66,20250102,12510,10.15,20250203,54800,-74.85,20240822,10460,31.74,20241115,6.79,N,476080,100,7 억,,37330,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 20250218 161343 57 100.00 KOSDAQ 오락·문화 N N N N N 15600 1750 2 12.64 63904212790 4071237 3655.37 14000 16440 14000 18000 9700 13850 15696.72 0.59 0 -7520 14356 14102 13766 13512 13176 14230 13640 8 4150 100 8860 10 1 7785000 1214 14.54 4.32 12 52.30 1073.00 3611.00 54800 20240822 -71.53 10460 20241115 49.14 16440 -5.11 20250218 12510 24.70 20250203 54800 -71.53 20240822 10460 49.14 20241115 6.80 N 476080 100 7 억 45752 N N 0 N 00 N
3 20250218 151344 57 100.00 KOSDAQ 오락·문화 N N N N N 15540 1690 2 12.20 62849929380 4003549 3594.59 14000 16440 14000 18000 9700 13850 15698.63 0.59 0 -7590 14356 14102 13766 13512 13176 14230 13640 8 4150 100 8860 10 1 7785000 1210 14.48 4.30 12 51.43 1073.00 3611.00 54800 20240822 -71.64 10460 20241115 48.57 16440 -5.47 20250218 12510 24.22 20250203 54800 -71.64 20240822 10460 48.57 20241115 6.80 N 476080 100 7 억 45752 N N 0 N 00 N
4 20250218 141347 57 100.00 KOSDAQ 오락·문화 N N N N N 15370 1520 2 10.97 61190967910 3896125 3498.14 14000 16440 14000 18000 9700 13850 15705.68 0.59 0 -17113 14356 14102 13766 13512 13176 14230 13640 8 4150 100 8860 10 1 7785000 1197 14.32 4.26 12 50.05 1073.00 3611.00 54800 20240822 -71.95 10460 20241115 46.94 16440 -6.51 20250218 12510 22.86 20250203 54800 -71.95 20240822 10460 46.94 20241115 6.80 N 476080 100 7 억 45752 N N 0 N 00 N
5 20250218 131344 57 100.00 KOSDAQ 오락·문화 N N N N N 15780 1930 2 13.94 56172338780 3575391 3210.17 14000 16440 14000 18000 9700 13850 15710.91 0.59 0 -26091 14356 14102 13766 13512 13176 14230 13640 8 4150 100 8860 10 1 7785000 1228 14.71 4.37 12 45.93 1073.00 3611.00 54800 20240822 -71.20 10460 20241115 50.86 16440 -4.01 20250218 12510 26.14 20250203 54800 -71.20 20240822 10460 50.86 20241115 6.80 N 476080 100 7 억 45752 N N 0 N 00 N
6 20250218 121346 57 100.00 KOSDAQ 오락·문화 N N N N N 15820 1970 2 14.22 49833472830 3174565 2850.29 14000 16440 14000 18000 9700 13850 15697.83 0.59 0 -47214 14356 14102 13766 13512 13176 14230 13640 8 4150 100 8860 10 1 7785000 1232 14.74 4.38 12 40.78 1073.00 3611.00 54800 20240822 -71.13 10460 20241115 51.24 16440 -3.77 20250218 12510 26.46 20250203 54800 -71.13 20240822 10460 51.24 20241115 6.80 N 476080 100 7 억 45752 N N 0 N 00 N
7 20250218 111342 57 100.00 KOSDAQ 오락·문화 N N N N N 15470 1620 2 11.70 41142142110 2622468 2354.59 14000 16440 14000 18000 9700 13850 15688.45 0.59 0 -45267 14356 14102 13766 13512 13176 14230 13640 8 4150 100 8860 10 1 7785000 1204 14.42 4.28 12 33.69 1073.00 3611.00 54800 20240822 -71.77 10460 20241115 47.90 16440 -5.90 20250218 12510 23.66 20250203 54800 -71.77 20240822 10460 47.90 20241115 6.80 N 476080 100 7 억 45752 N N 0 N 00 N
8 20250218 101343 57 100.00 KOSDAQ 오락·문화 N N N N N 15270 1420 2 10.25 38330607550 2439851 2190.62 14000 16440 14000 18000 9700 13850 15710.35 0.59 0 -40387 14356 14102 13766 13512 13176 14230 13640 8 4150 100 8860 10 1 7785000 1189 14.23 4.23 12 31.34 1073.00 3611.00 54800 20240822 -72.14 10460 20241115 45.98 16440 -7.12 20250218 12510 22.06 20250203 54800 -72.14 20240822 10460 45.98 20241115 6.80 N 476080 100 7 억 45752 N N 0 N 00 N
9 20250218 091348 57 100.00 KOSDAQ 오락·문화 N N N N N 15760 1910 2 13.79 10170033550 673097 604.34 14000 15780 14000 18000 9700 13850 15109.62 0.59 0 49552 14356 14102 13766 13512 13176 14230 13640 8 4150 100 8860 10 1 7785000 1227 14.69 4.36 12 8.65 1073.00 3611.00 54800 20240822 -71.24 10460 20241115 50.67 15960 -1.25 20250102 12510 25.98 20250203 54800 -71.24 20240822 10460 50.67 20241115 6.80 N 476080 100 7 억 45752 N N 0 N 00 N
10 20250217 161343 57 100.00 KOSDAQ 오락·문화 N N N N N 13850 480 2 3.59 1489481510 107881 96.27 13430 14020 13430 17380 9360 13370 13806.41 0.48 0 8569 13876 13622 13496 13242 13116 13560 13180 8 4010 100 8550 10 1 7785000 1078 12.91 3.84 12 1.39 1073.00 3611.00 54800 20240822 -74.73 10460 20241115 32.41 15960 -13.22 20250102 12510 10.71 20250203 54800 -74.73 20240822 10460 32.41 20241115 6.79 N 476080 100 7 억 37330 N N 0 N 00 N
11 20250217 151340 57 100.00 KOSDAQ 오락·문화 N N N N N 13820 450 2 3.37 1386191080 100420 89.61 13430 14020 13430 17380 9360 13370 13803.93 0.48 0 9216 13876 13622 13496 13242 13116 13560 13180 8 4010 100 8550 10 1 7785000 1076 12.88 3.83 12 1.29 1073.00 3611.00 54800 20240822 -74.78 10460 20241115 32.12 15960 -13.41 20250102 12510 10.47 20250203 54800 -74.78 20240822 10460 32.12 20241115 6.79 N 476080 100 7 억 37330 N N 0 N 00 N
12 20250217 141339 57 100.00 KOSDAQ 오락·문화 N N N N N 13780 410 2 3.07 1207166070 87434 78.02 13430 14020 13430 17380 9360 13370 13806.60 0.48 0 5565 13876 13622 13496 13242 13116 13560 13180 8 4010 100 8550 10 1 7785000 1073 12.84 3.82 12 1.12 1073.00 3611.00 54800 20240822 -74.85 10460 20241115 31.74 15960 -13.66 20250102 12510 10.15 20250203 54800 -74.85 20240822 10460 31.74 20241115 6.79 N 476080 100 7 억 37330 N N 0 N 00 N