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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052220/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
20250212,160517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,-95,5,-2.77,1154352360,340151,69.91,3435,3460,3330,4465,2405,3435,3393.70,1.68,0,-46160,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,768,37.11,1.31,12,1.48,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,4970,-32.80,20250115,3315,0.75,20250102,5340,-37.45,20241210,2240,49.11,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
20250212,150517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,-95,5,-2.77,1018939480,299605,61.58,3435,3460,3340,4465,2405,3435,3400.94,1.68,0,-55343,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,768,37.11,1.31,12,1.30,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,4970,-32.80,20250115,3315,0.75,20250102,5340,-37.45,20241210,2240,49.11,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
20250212,140518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,-35,5,-1.02,826392095,242363,49.81,3435,3460,3370,4465,2405,3435,3409.73,1.68,0,-41904,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,782,37.78,1.34,12,1.05,90.00,2544.00,5340,20241210,-36.33,2240,20241115,51.79,4970,-31.59,20250115,3315,2.56,20250102,5340,-36.33,20241210,2240,51.79,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
20250212,130518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,-25,5,-0.73,668921210,195831,40.25,3435,3460,3375,4465,2405,3435,3415.81,1.68,0,-19849,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,784,37.89,1.34,12,0.85,90.00,2544.00,5340,20241210,-36.14,2240,20241115,52.23,4970,-31.39,20250115,3315,2.87,20250102,5340,-36.14,20241210,2240,52.23,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
20250212,120518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3405,-30,5,-0.87,558429580,163324,33.57,3435,3460,3375,4465,2405,3435,3419.15,1.68,0,-12424,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,783,37.83,1.34,12,0.71,90.00,2544.00,5340,20241210,-36.24,2240,20241115,52.01,4970,-31.49,20250115,3315,2.71,20250102,5340,-36.24,20241210,2240,52.01,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
20250212,110516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,0,3,0.00,497241660,145389,29.88,3435,3460,3375,4465,2405,3435,3420.08,1.68,0,-10401,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,790,38.17,1.35,12,0.63,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,4970,-30.89,20250115,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
20250212,100517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,10,2,0.29,286601860,83774,17.22,3435,3460,3375,4465,2405,3435,3421.13,1.68,0,-4564,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,792,38.28,1.35,12,0.36,90.00,2544.00,5340,20241210,-35.49,2240,20241115,53.79,4970,-30.68,20250115,3315,3.92,20250102,5340,-35.49,20241210,2240,53.79,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
20250212,090520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,10,2,0.29,26594520,7774,1.60,3435,3445,3405,4465,2405,3435,3420.96,1.68,0,-676,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,792,38.28,1.35,12,0.03,90.00,2544.00,5340,20241210,-35.49,2240,20241115,53.79,4970,-30.68,20250115,3315,3.92,20250102,5340,-35.49,20241210,2240,53.79,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
20250211,160518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,45,2,1.33,1660938860,483023,153.10,3390,3550,3375,4405,2375,3390,3438.64,1.65,0,6572,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,790,38.17,1.35,12,2.10,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,4970,-30.89,20250115,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
20250211,150518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,50,2,1.47,1583352345,460451,145.95,3390,3550,3375,4405,2375,3390,3438.70,1.65,0,-2229,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,791,38.22,1.35,12,2.00,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,4970,-30.78,20250115,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
20250211,140518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,50,2,1.47,802278415,235394,74.61,3390,3465,3375,4405,2375,3390,3408.24,1.65,0,24140,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,791,38.22,1.35,12,1.02,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,4970,-30.78,20250115,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,4.22,N,052220,500,115 억,,380261,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 20250212 160517 57 100.00 KOSDAQ 오락·문화 N N N N N 3340 -95 5 -2.77 1154352360 340151 69.91 3435 3460 3330 4465 2405 3435 3393.70 1.68 0 -46160 3628 3531 3453 3356 3278 3580 3405 115 1030 500 2060 5 1 23000000 768 37.11 1.31 12 1.48 90.00 2544.00 5340 20241210 -37.45 2240 20241115 49.11 4970 -32.80 20250115 3315 0.75 20250102 5340 -37.45 20241210 2240 49.11 20241115 4.19 N 052220 500 115 억 386620 N N 0 N 00 N
3 20250212 150517 57 100.00 KOSDAQ 오락·문화 N N N N N 3340 -95 5 -2.77 1018939480 299605 61.58 3435 3460 3340 4465 2405 3435 3400.94 1.68 0 -55343 3628 3531 3453 3356 3278 3580 3405 115 1030 500 2060 5 1 23000000 768 37.11 1.31 12 1.30 90.00 2544.00 5340 20241210 -37.45 2240 20241115 49.11 4970 -32.80 20250115 3315 0.75 20250102 5340 -37.45 20241210 2240 49.11 20241115 4.19 N 052220 500 115 억 386620 N N 0 N 00 N
4 20250212 140518 57 100.00 KOSDAQ 오락·문화 N N N N N 3400 -35 5 -1.02 826392095 242363 49.81 3435 3460 3370 4465 2405 3435 3409.73 1.68 0 -41904 3628 3531 3453 3356 3278 3580 3405 115 1030 500 2060 5 1 23000000 782 37.78 1.34 12 1.05 90.00 2544.00 5340 20241210 -36.33 2240 20241115 51.79 4970 -31.59 20250115 3315 2.56 20250102 5340 -36.33 20241210 2240 51.79 20241115 4.19 N 052220 500 115 억 386620 N N 0 N 00 N
5 20250212 130518 57 100.00 KOSDAQ 오락·문화 N N N N N 3410 -25 5 -0.73 668921210 195831 40.25 3435 3460 3375 4465 2405 3435 3415.81 1.68 0 -19849 3628 3531 3453 3356 3278 3580 3405 115 1030 500 2060 5 1 23000000 784 37.89 1.34 12 0.85 90.00 2544.00 5340 20241210 -36.14 2240 20241115 52.23 4970 -31.39 20250115 3315 2.87 20250102 5340 -36.14 20241210 2240 52.23 20241115 4.19 N 052220 500 115 억 386620 N N 0 N 00 N
6 20250212 120518 57 100.00 KOSDAQ 오락·문화 N N N N N 3405 -30 5 -0.87 558429580 163324 33.57 3435 3460 3375 4465 2405 3435 3419.15 1.68 0 -12424 3628 3531 3453 3356 3278 3580 3405 115 1030 500 2060 5 1 23000000 783 37.83 1.34 12 0.71 90.00 2544.00 5340 20241210 -36.24 2240 20241115 52.01 4970 -31.49 20250115 3315 2.71 20250102 5340 -36.24 20241210 2240 52.01 20241115 4.19 N 052220 500 115 억 386620 N N 0 N 00 N
7 20250212 110516 57 100.00 KOSDAQ 오락·문화 N N N N N 3435 0 3 0.00 497241660 145389 29.88 3435 3460 3375 4465 2405 3435 3420.08 1.68 0 -10401 3628 3531 3453 3356 3278 3580 3405 115 1030 500 2060 5 1 23000000 790 38.17 1.35 12 0.63 90.00 2544.00 5340 20241210 -35.67 2240 20241115 53.35 4970 -30.89 20250115 3315 3.62 20250102 5340 -35.67 20241210 2240 53.35 20241115 4.19 N 052220 500 115 억 386620 N N 0 N 00 N
8 20250212 100517 57 100.00 KOSDAQ 오락·문화 N N N N N 3445 10 2 0.29 286601860 83774 17.22 3435 3460 3375 4465 2405 3435 3421.13 1.68 0 -4564 3628 3531 3453 3356 3278 3580 3405 115 1030 500 2060 5 1 23000000 792 38.28 1.35 12 0.36 90.00 2544.00 5340 20241210 -35.49 2240 20241115 53.79 4970 -30.68 20250115 3315 3.92 20250102 5340 -35.49 20241210 2240 53.79 20241115 4.19 N 052220 500 115 억 386620 N N 0 N 00 N
9 20250212 090520 57 100.00 KOSDAQ 오락·문화 N N N N N 3445 10 2 0.29 26594520 7774 1.60 3435 3445 3405 4465 2405 3435 3420.96 1.68 0 -676 3628 3531 3453 3356 3278 3580 3405 115 1030 500 2060 5 1 23000000 792 38.28 1.35 12 0.03 90.00 2544.00 5340 20241210 -35.49 2240 20241115 53.79 4970 -30.68 20250115 3315 3.92 20250102 5340 -35.49 20241210 2240 53.79 20241115 4.19 N 052220 500 115 억 386620 N N 0 N 00 N
10 20250211 160518 57 100.00 KOSDAQ 오락·문화 N N N N N 3435 45 2 1.33 1660938860 483023 153.10 3390 3550 3375 4405 2375 3390 3438.64 1.65 0 6572 3496 3442 3381 3327 3266 3470 3355 115 1015 500 2030 5 1 23000000 790 38.17 1.35 12 2.10 90.00 2544.00 5340 20241210 -35.67 2240 20241115 53.35 4970 -30.89 20250115 3315 3.62 20250102 5340 -35.67 20241210 2240 53.35 20241115 4.22 N 052220 500 115 억 380261 N N 0 N 00 N
11 20250211 150518 57 100.00 KOSDAQ 오락·문화 N N N N N 3440 50 2 1.47 1583352345 460451 145.95 3390 3550 3375 4405 2375 3390 3438.70 1.65 0 -2229 3496 3442 3381 3327 3266 3470 3355 115 1015 500 2030 5 1 23000000 791 38.22 1.35 12 2.00 90.00 2544.00 5340 20241210 -35.58 2240 20241115 53.57 4970 -30.78 20250115 3315 3.77 20250102 5340 -35.58 20241210 2240 53.57 20241115 4.22 N 052220 500 115 억 380261 N N 0 N 00 N
12 20250211 140518 57 100.00 KOSDAQ 오락·문화 N N N N N 3440 50 2 1.47 802278415 235394 74.61 3390 3465 3375 4405 2375 3390 3408.24 1.65 0 24140 3496 3442 3381 3327 3266 3470 3355 115 1015 500 2030 5 1 23000000 791 38.22 1.35 12 1.02 90.00 2544.00 5340 20241210 -35.58 2240 20241115 53.57 4970 -30.78 20250115 3315 3.77 20250102 5340 -35.58 20241210 2240 53.57 20241115 4.22 N 052220 500 115 억 380261 N N 0 N 00 N