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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
310200/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
20250211,161103,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2825,10,2,0.36,330900570,116840,60.33,2820,2850,2815,3655,1975,2815,2832.08,1.82,0,8739,2898,2856,2823,2781,2748,2877,2802,46,840,100,2020,5,1,45520979,1286,14.34,1.35,12,0.26,197.00,2099.00,4185,20240311,-32.50,2390,20241210,18.20,2880,-1.91,20250207,2560,10.35,20250110,4185,-32.50,20240311,2390,18.20,20241210,3.84,N,310200,100,45 억,,828763,N,N,10461,N,00,N
20250211,151103,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2835,20,2,0.71,305588490,107887,55.71,2820,2850,2815,3655,1975,2815,2832.49,1.82,0,8474,2898,2856,2823,2781,2748,2877,2802,46,840,100,2020,5,1,45520979,1291,14.39,1.35,12,0.24,197.00,2099.00,4185,20240311,-32.26,2390,20241210,18.62,2880,-1.56,20250207,2560,10.74,20250110,4185,-32.26,20240311,2390,18.62,20241210,3.84,N,310200,100,45 억,,828763,N,N,10461,N,00,N
20250211,141102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2850,35,2,1.24,241210765,85157,43.97,2820,2850,2815,3655,1975,2815,2832.54,1.82,0,10981,2898,2856,2823,2781,2748,2877,2802,46,840,100,2020,5,1,45520979,1297,14.47,1.36,12,0.19,197.00,2099.00,4185,20240311,-31.90,2390,20241210,19.25,2880,-1.04,20250207,2560,11.33,20250110,4185,-31.90,20240311,2390,19.25,20241210,3.84,N,310200,100,45 억,,828763,N,N,10461,N,00,N
20250211,131103,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2835,20,2,0.71,201503875,71185,36.75,2820,2845,2815,3655,1975,2815,2830.71,1.82,0,9191,2898,2856,2823,2781,2748,2877,2802,46,840,100,2020,5,1,45520979,1291,14.39,1.35,12,0.16,197.00,2099.00,4185,20240311,-32.26,2390,20241210,18.62,2880,-1.56,20250207,2560,10.74,20250110,4185,-32.26,20240311,2390,18.62,20241210,3.84,N,310200,100,45 억,,828763,N,N,10461,N,00,N
20250211,121101,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2835,20,2,0.71,146874590,51888,26.79,2820,2845,2815,3655,1975,2815,2830.61,1.82,0,7954,2898,2856,2823,2781,2748,2877,2802,46,840,100,2020,5,1,45520979,1291,14.39,1.35,12,0.11,197.00,2099.00,4185,20240311,-32.26,2390,20241210,18.62,2880,-1.56,20250207,2560,10.74,20250110,4185,-32.26,20240311,2390,18.62,20241210,3.84,N,310200,100,45 억,,828763,N,N,10461,N,00,N
20250211,111102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2825,10,2,0.36,123324440,43574,22.50,2820,2845,2815,3655,1975,2815,2830.23,1.82,0,7028,2898,2856,2823,2781,2748,2877,2802,46,840,100,2020,5,1,45520979,1286,14.34,1.35,12,0.10,197.00,2099.00,4185,20240311,-32.50,2390,20241210,18.20,2880,-1.91,20250207,2560,10.35,20250110,4185,-32.50,20240311,2390,18.20,20241210,3.84,N,310200,100,45 억,,828763,N,N,10461,N,00,N
20250211,101102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2830,15,2,0.53,73073465,25827,13.34,2820,2840,2815,3655,1975,2815,2829.34,1.82,0,6624,2898,2856,2823,2781,2748,2877,2802,46,840,100,2020,5,1,45520979,1288,14.37,1.35,12,0.06,197.00,2099.00,4185,20240311,-32.38,2390,20241210,18.41,2880,-1.74,20250207,2560,10.55,20250110,4185,-32.38,20240311,2390,18.41,20241210,3.84,N,310200,100,45 억,,828763,N,N,10461,N,00,N
20250211,091107,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2830,15,2,0.53,15036115,5317,2.75,2820,2840,2820,3655,1975,2815,2827.93,1.82,0,827,2898,2856,2823,2781,2748,2877,2802,46,840,100,2020,5,1,45520979,1288,14.37,1.35,12,0.01,197.00,2099.00,4185,20240311,-32.38,2390,20241210,18.41,2880,-1.74,20250207,2560,10.55,20250110,4185,-32.38,20240311,2390,18.41,20241210,3.84,N,310200,100,45 억,,828763,N,N,10461,N,00,N
20250210,161055,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2815,-10,5,-0.35,545562145,193610,82.08,2805,2865,2790,3670,1980,2825,2817.84,1.75,0,25864,2918,2871,2833,2786,2748,2895,2810,46,845,100,2030,5,1,45520979,1281,14.29,1.34,12,0.43,197.00,2099.00,4185,20240311,-32.74,2390,20241210,17.78,2880,-2.26,20250207,2560,9.96,20250110,4185,-32.74,20240311,2390,17.78,20241210,3.73,N,310200,100,45 억,,796925,N,N,10461,N,00,N
20250210,151055,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2820,-5,5,-0.18,515139060,182810,77.50,2805,2865,2790,3670,1980,2825,2817.89,1.75,0,21642,2918,2871,2833,2786,2748,2895,2810,46,845,100,2030,5,1,45520979,1284,14.31,1.34,12,0.40,197.00,2099.00,4185,20240311,-32.62,2390,20241210,17.99,2880,-2.08,20250207,2560,10.16,20250110,4185,-32.62,20240311,2390,17.99,20241210,3.73,N,310200,100,45 억,,796925,N,N,82,N,00,N
20250210,141054,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2815,-10,5,-0.35,460150245,163308,69.23,2805,2865,2790,3670,1980,2825,2817.68,1.75,0,16745,2918,2871,2833,2786,2748,2895,2810,46,845,100,2030,5,1,45520979,1281,14.29,1.34,12,0.36,197.00,2099.00,4185,20240311,-32.74,2390,20241210,17.78,2880,-2.26,20250207,2560,9.96,20250110,4185,-32.74,20240311,2390,17.78,20241210,3.73,N,310200,100,45 억,,796925,N,N,82,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 20250211 161103 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2825 10 2 0.36 330900570 116840 60.33 2820 2850 2815 3655 1975 2815 2832.08 1.82 0 8739 2898 2856 2823 2781 2748 2877 2802 46 840 100 2020 5 1 45520979 1286 14.34 1.35 12 0.26 197.00 2099.00 4185 20240311 -32.50 2390 20241210 18.20 2880 -1.91 20250207 2560 10.35 20250110 4185 -32.50 20240311 2390 18.20 20241210 3.84 N 310200 100 45 억 828763 N N 10461 N 00 N
3 20250211 151103 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2835 20 2 0.71 305588490 107887 55.71 2820 2850 2815 3655 1975 2815 2832.49 1.82 0 8474 2898 2856 2823 2781 2748 2877 2802 46 840 100 2020 5 1 45520979 1291 14.39 1.35 12 0.24 197.00 2099.00 4185 20240311 -32.26 2390 20241210 18.62 2880 -1.56 20250207 2560 10.74 20250110 4185 -32.26 20240311 2390 18.62 20241210 3.84 N 310200 100 45 억 828763 N N 10461 N 00 N
4 20250211 141102 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2850 35 2 1.24 241210765 85157 43.97 2820 2850 2815 3655 1975 2815 2832.54 1.82 0 10981 2898 2856 2823 2781 2748 2877 2802 46 840 100 2020 5 1 45520979 1297 14.47 1.36 12 0.19 197.00 2099.00 4185 20240311 -31.90 2390 20241210 19.25 2880 -1.04 20250207 2560 11.33 20250110 4185 -31.90 20240311 2390 19.25 20241210 3.84 N 310200 100 45 억 828763 N N 10461 N 00 N
5 20250211 131103 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2835 20 2 0.71 201503875 71185 36.75 2820 2845 2815 3655 1975 2815 2830.71 1.82 0 9191 2898 2856 2823 2781 2748 2877 2802 46 840 100 2020 5 1 45520979 1291 14.39 1.35 12 0.16 197.00 2099.00 4185 20240311 -32.26 2390 20241210 18.62 2880 -1.56 20250207 2560 10.74 20250110 4185 -32.26 20240311 2390 18.62 20241210 3.84 N 310200 100 45 억 828763 N N 10461 N 00 N
6 20250211 121101 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2835 20 2 0.71 146874590 51888 26.79 2820 2845 2815 3655 1975 2815 2830.61 1.82 0 7954 2898 2856 2823 2781 2748 2877 2802 46 840 100 2020 5 1 45520979 1291 14.39 1.35 12 0.11 197.00 2099.00 4185 20240311 -32.26 2390 20241210 18.62 2880 -1.56 20250207 2560 10.74 20250110 4185 -32.26 20240311 2390 18.62 20241210 3.84 N 310200 100 45 억 828763 N N 10461 N 00 N
7 20250211 111102 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2825 10 2 0.36 123324440 43574 22.50 2820 2845 2815 3655 1975 2815 2830.23 1.82 0 7028 2898 2856 2823 2781 2748 2877 2802 46 840 100 2020 5 1 45520979 1286 14.34 1.35 12 0.10 197.00 2099.00 4185 20240311 -32.50 2390 20241210 18.20 2880 -1.91 20250207 2560 10.35 20250110 4185 -32.50 20240311 2390 18.20 20241210 3.84 N 310200 100 45 억 828763 N N 10461 N 00 N
8 20250211 101102 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2830 15 2 0.53 73073465 25827 13.34 2820 2840 2815 3655 1975 2815 2829.34 1.82 0 6624 2898 2856 2823 2781 2748 2877 2802 46 840 100 2020 5 1 45520979 1288 14.37 1.35 12 0.06 197.00 2099.00 4185 20240311 -32.38 2390 20241210 18.41 2880 -1.74 20250207 2560 10.55 20250110 4185 -32.38 20240311 2390 18.41 20241210 3.84 N 310200 100 45 억 828763 N N 10461 N 00 N
9 20250211 091107 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2830 15 2 0.53 15036115 5317 2.75 2820 2840 2820 3655 1975 2815 2827.93 1.82 0 827 2898 2856 2823 2781 2748 2877 2802 46 840 100 2020 5 1 45520979 1288 14.37 1.35 12 0.01 197.00 2099.00 4185 20240311 -32.38 2390 20241210 18.41 2880 -1.74 20250207 2560 10.55 20250110 4185 -32.38 20240311 2390 18.41 20241210 3.84 N 310200 100 45 억 828763 N N 10461 N 00 N
10 20250210 161055 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2815 -10 5 -0.35 545562145 193610 82.08 2805 2865 2790 3670 1980 2825 2817.84 1.75 0 25864 2918 2871 2833 2786 2748 2895 2810 46 845 100 2030 5 1 45520979 1281 14.29 1.34 12 0.43 197.00 2099.00 4185 20240311 -32.74 2390 20241210 17.78 2880 -2.26 20250207 2560 9.96 20250110 4185 -32.74 20240311 2390 17.78 20241210 3.73 N 310200 100 45 억 796925 N N 10461 N 00 N
11 20250210 151055 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2820 -5 5 -0.18 515139060 182810 77.50 2805 2865 2790 3670 1980 2825 2817.89 1.75 0 21642 2918 2871 2833 2786 2748 2895 2810 46 845 100 2030 5 1 45520979 1284 14.31 1.34 12 0.40 197.00 2099.00 4185 20240311 -32.62 2390 20241210 17.99 2880 -2.08 20250207 2560 10.16 20250110 4185 -32.62 20240311 2390 17.99 20241210 3.73 N 310200 100 45 억 796925 N N 82 N 00 N
12 20250210 141054 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2815 -10 5 -0.35 460150245 163308 69.23 2805 2865 2790 3670 1980 2825 2817.68 1.75 0 16745 2918 2871 2833 2786 2748 2895 2810 46 845 100 2030 5 1 45520979 1281 14.29 1.34 12 0.36 197.00 2099.00 4185 20240311 -32.74 2390 20241210 17.78 2880 -2.26 20250207 2560 9.96 20250110 4185 -32.74 20240311 2390 17.78 20241210 3.73 N 310200 100 45 억 796925 N N 82 N 00 N