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
058400/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
20250212,160536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,1,2,0.13,210513448,271141,177.12,777,781,769,1010,544,777,776.39,0.00,0,1,785,781,776,772,767,781,772,662,233,500,540,1,1,132429720,1030,12.35,0.48,12,0.20,63.00,1622.00,1082,20240206,-28.10,660,20240805,17.88,850,-8.47,20250122,765,1.70,20250203,1007,-22.74,20240215,660,17.88,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250212,150536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,779,2,2,0.26,195994053,252512,164.96,777,779,769,1010,544,777,776.18,0.00,0,1,785,781,776,772,767,781,772,662,233,500,540,1,1,132429720,1032,12.37,0.48,12,0.19,63.00,1622.00,1082,20240206,-28.00,660,20240805,18.03,850,-8.35,20250122,765,1.83,20250203,1007,-22.64,20240215,660,18.03,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250212,140536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,0,3,0.00,161402945,208006,135.88,777,779,769,1010,544,777,775.95,0.00,0,1,785,781,776,772,767,781,772,662,233,500,540,1,1,132429720,1029,12.33,0.48,12,0.16,63.00,1622.00,1082,20240206,-28.19,660,20240805,17.73,850,-8.59,20250122,765,1.57,20250203,1007,-22.84,20240215,660,17.73,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250212,130538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,1,2,0.13,131876484,170009,111.06,777,779,769,1010,544,777,775.70,0.00,0,1,785,781,776,772,767,781,772,662,233,500,540,1,1,132429720,1030,12.35,0.48,12,0.13,63.00,1622.00,1082,20240206,-28.10,660,20240805,17.88,850,-8.47,20250122,765,1.70,20250203,1007,-22.74,20240215,660,17.88,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250212,120537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,1,2,0.13,126220472,162736,106.31,777,779,769,1010,544,777,775.61,0.00,0,1,785,781,776,772,767,781,772,662,233,500,540,1,1,132429720,1030,12.35,0.48,12,0.12,63.00,1622.00,1082,20240206,-28.10,660,20240805,17.88,850,-8.47,20250122,765,1.70,20250203,1007,-22.74,20240215,660,17.88,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250212,110535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,779,2,2,0.26,121193095,156277,102.09,777,779,769,1010,544,777,775.50,0.00,0,1,785,781,776,772,767,781,772,662,233,500,540,1,1,132429720,1032,12.37,0.48,12,0.12,63.00,1622.00,1082,20240206,-28.00,660,20240805,18.03,850,-8.35,20250122,765,1.83,20250203,1007,-22.64,20240215,660,18.03,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250212,100536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,776,-1,5,-0.13,38814364,50278,32.84,777,777,769,1010,544,777,771.99,0.00,0,1,785,781,776,772,767,781,772,662,233,500,540,1,1,132429720,1028,12.32,0.48,12,0.04,63.00,1622.00,1082,20240206,-28.28,660,20240805,17.58,850,-8.71,20250122,765,1.44,20250203,1007,-22.94,20240215,660,17.58,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250212,090539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,0,3,0.00,263393,339,0.22,777,777,775,1010,544,777,776.97,0.00,0,0,785,781,776,772,767,781,772,662,233,500,540,1,1,132429720,1029,12.33,0.48,12,0.00,63.00,1622.00,1082,20240206,-28.19,660,20240805,17.73,850,-8.59,20250122,765,1.57,20250203,1007,-22.84,20240215,660,17.73,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250211,160537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,5,2,0.65,118565485,152977,83.15,777,780,771,1003,541,772,775.05,0.00,0,0,787,779,772,764,757,776,761,662,231,500,540,1,1,132429720,1029,12.33,0.48,12,0.12,63.00,1622.00,1082,20240206,-28.19,660,20240805,17.73,850,-8.59,20250122,765,1.57,20250203,1007,-22.84,20240215,660,17.73,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250211,150537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,6,2,0.78,116097879,149801,81.43,777,780,771,1003,541,772,775.01,0.00,0,0,787,779,772,764,757,776,761,662,231,500,540,1,1,132429720,1030,12.35,0.48,12,0.11,63.00,1622.00,1082,20240206,-28.10,660,20240805,17.88,850,-8.47,20250122,765,1.70,20250203,1007,-22.74,20240215,660,17.88,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20250211,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,6,2,0.78,113036053,145866,79.29,777,780,771,1003,541,772,774.93,0.00,0,0,787,779,772,764,757,776,761,662,231,500,540,1,1,132429720,1030,12.35,0.48,12,0.11,63.00,1622.00,1082,20240206,-28.10,660,20240805,17.88,850,-8.47,20250122,765,1.70,20250203,1007,-22.74,20240215,660,17.88,20240805,2.55,N,058400,500,662 억,,0,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 160536 57 100.00 KOSDAQ 오락·문화 N N N N N 778 1 2 0.13 210513448 271141 177.12 777 781 769 1010 544 777 776.39 0.00 0 1 785 781 776 772 767 781 772 662 233 500 540 1 1 132429720 1030 12.35 0.48 12 0.20 63.00 1622.00 1082 20240206 -28.10 660 20240805 17.88 850 -8.47 20250122 765 1.70 20250203 1007 -22.74 20240215 660 17.88 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
3 20250212 150536 57 100.00 KOSDAQ 오락·문화 N N N N N 779 2 2 0.26 195994053 252512 164.96 777 779 769 1010 544 777 776.18 0.00 0 1 785 781 776 772 767 781 772 662 233 500 540 1 1 132429720 1032 12.37 0.48 12 0.19 63.00 1622.00 1082 20240206 -28.00 660 20240805 18.03 850 -8.35 20250122 765 1.83 20250203 1007 -22.64 20240215 660 18.03 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
4 20250212 140536 57 100.00 KOSDAQ 오락·문화 N N N N N 777 0 3 0.00 161402945 208006 135.88 777 779 769 1010 544 777 775.95 0.00 0 1 785 781 776 772 767 781 772 662 233 500 540 1 1 132429720 1029 12.33 0.48 12 0.16 63.00 1622.00 1082 20240206 -28.19 660 20240805 17.73 850 -8.59 20250122 765 1.57 20250203 1007 -22.84 20240215 660 17.73 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
5 20250212 130538 57 100.00 KOSDAQ 오락·문화 N N N N N 778 1 2 0.13 131876484 170009 111.06 777 779 769 1010 544 777 775.70 0.00 0 1 785 781 776 772 767 781 772 662 233 500 540 1 1 132429720 1030 12.35 0.48 12 0.13 63.00 1622.00 1082 20240206 -28.10 660 20240805 17.88 850 -8.47 20250122 765 1.70 20250203 1007 -22.74 20240215 660 17.88 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
6 20250212 120537 57 100.00 KOSDAQ 오락·문화 N N N N N 778 1 2 0.13 126220472 162736 106.31 777 779 769 1010 544 777 775.61 0.00 0 1 785 781 776 772 767 781 772 662 233 500 540 1 1 132429720 1030 12.35 0.48 12 0.12 63.00 1622.00 1082 20240206 -28.10 660 20240805 17.88 850 -8.47 20250122 765 1.70 20250203 1007 -22.74 20240215 660 17.88 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
7 20250212 110535 57 100.00 KOSDAQ 오락·문화 N N N N N 779 2 2 0.26 121193095 156277 102.09 777 779 769 1010 544 777 775.50 0.00 0 1 785 781 776 772 767 781 772 662 233 500 540 1 1 132429720 1032 12.37 0.48 12 0.12 63.00 1622.00 1082 20240206 -28.00 660 20240805 18.03 850 -8.35 20250122 765 1.83 20250203 1007 -22.64 20240215 660 18.03 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
8 20250212 100536 57 100.00 KOSDAQ 오락·문화 N N N N N 776 -1 5 -0.13 38814364 50278 32.84 777 777 769 1010 544 777 771.99 0.00 0 1 785 781 776 772 767 781 772 662 233 500 540 1 1 132429720 1028 12.32 0.48 12 0.04 63.00 1622.00 1082 20240206 -28.28 660 20240805 17.58 850 -8.71 20250122 765 1.44 20250203 1007 -22.94 20240215 660 17.58 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
9 20250212 090539 57 100.00 KOSDAQ 오락·문화 N N N N N 777 0 3 0.00 263393 339 0.22 777 777 775 1010 544 777 776.97 0.00 0 0 785 781 776 772 767 781 772 662 233 500 540 1 1 132429720 1029 12.33 0.48 12 0.00 63.00 1622.00 1082 20240206 -28.19 660 20240805 17.73 850 -8.59 20250122 765 1.57 20250203 1007 -22.84 20240215 660 17.73 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
10 20250211 160537 57 100.00 KOSDAQ 오락·문화 N N N N N 777 5 2 0.65 118565485 152977 83.15 777 780 771 1003 541 772 775.05 0.00 0 0 787 779 772 764 757 776 761 662 231 500 540 1 1 132429720 1029 12.33 0.48 12 0.12 63.00 1622.00 1082 20240206 -28.19 660 20240805 17.73 850 -8.59 20250122 765 1.57 20250203 1007 -22.84 20240215 660 17.73 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
11 20250211 150537 57 100.00 KOSDAQ 오락·문화 N N N N N 778 6 2 0.78 116097879 149801 81.43 777 780 771 1003 541 772 775.01 0.00 0 0 787 779 772 764 757 776 761 662 231 500 540 1 1 132429720 1030 12.35 0.48 12 0.11 63.00 1622.00 1082 20240206 -28.10 660 20240805 17.88 850 -8.47 20250122 765 1.70 20250203 1007 -22.74 20240215 660 17.88 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
12 20250211 140537 57 100.00 KOSDAQ 오락·문화 N N N N N 778 6 2 0.78 113036053 145866 79.29 777 780 771 1003 541 772 774.93 0.00 0 0 787 779 772 764 757 776 761 662 231 500 540 1 1 132429720 1030 12.35 0.48 12 0.11 63.00 1622.00 1082 20240206 -28.10 660 20240805 17.88 850 -8.47 20250122 765 1.70 20250203 1007 -22.74 20240215 660 17.88 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N