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
066790/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
20250212,160600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1249,-53,5,-4.07,1001371021,796055,48.25,1260,1294,1249,1692,912,1302,1257.92,0.24,-67822,-70843,1450,1376,1313,1239,1176,1413,1276,326,390,500,800,1,1,65152039,814,27.76,2.25,12,1.22,45.00,555.00,6750,20240312,-81.50,980,20240201,27.45,1548,-19.32,20250107,1230,1.54,20250210,6750,-81.50,20240312,1099,13.65,20241209,0.00,N,066790,500,325 억,,77178,N,N,0,N,00,N
20250212,150600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1250,-52,5,-3.99,925281204,735159,44.56,1260,1294,1250,1692,912,1302,1258.61,0.36,-30428,-30486,1450,1376,1313,1239,1176,1413,1276,326,390,500,800,1,1,65152039,814,27.78,2.25,12,1.13,45.00,555.00,6750,20240312,-81.48,980,20240201,27.55,1548,-19.25,20250107,1230,1.63,20250210,6750,-81.48,20240312,1099,13.74,20241209,0.00,N,066790,500,325 억,,114572,N,N,0,N,00,N
20250212,140601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1253,-49,5,-3.76,835020175,663051,40.19,1260,1294,1250,1692,912,1302,1259.36,0.40,-16596,-16596,1450,1376,1313,1239,1176,1413,1276,326,390,500,800,1,1,65152039,816,27.84,2.26,12,1.02,45.00,555.00,6750,20240312,-81.44,980,20240201,27.86,1548,-19.06,20250107,1230,1.87,20250210,6750,-81.44,20240312,1099,14.01,20241209,0.00,N,066790,500,325 억,,128404,N,N,0,N,00,N
20250212,130602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1253,-49,5,-3.76,740893644,587821,35.63,1260,1294,1251,1692,912,1302,1260.41,0.41,-13210,-13210,1450,1376,1313,1239,1176,1413,1276,326,390,500,800,1,1,65152039,816,27.84,2.26,12,0.90,45.00,555.00,6750,20240312,-81.44,980,20240201,27.86,1548,-19.06,20250107,1230,1.87,20250210,6750,-81.44,20240312,1099,14.01,20241209,0.00,N,066790,500,325 억,,131790,N,N,0,N,00,N
20250212,120601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1256,-46,5,-3.53,602117632,477055,28.91,1260,1294,1251,1692,912,1302,1262.16,0.41,-14233,-14233,1450,1376,1313,1239,1176,1413,1276,326,390,500,800,1,1,65152039,818,27.91,2.26,12,0.73,45.00,555.00,6750,20240312,-81.39,980,20240201,28.16,1548,-18.86,20250107,1230,2.11,20250210,6750,-81.39,20240312,1099,14.29,20241209,0.00,N,066790,500,325 억,,130767,N,N,0,N,00,N
20250212,110559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1260,-42,5,-3.23,489443660,387315,23.48,1260,1294,1258,1692,912,1302,1263.68,0.42,-11710,-11709,1450,1376,1313,1239,1176,1413,1276,326,390,500,800,1,1,65152039,821,28.00,2.27,12,0.59,45.00,555.00,6750,20240312,-81.33,980,20240201,28.57,1548,-18.60,20250107,1230,2.44,20250210,6750,-81.33,20240312,1099,14.65,20241209,0.00,N,066790,500,325 억,,133290,N,N,0,N,00,N
20250212,100600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1264,-38,5,-2.92,329273799,260267,15.77,1260,1294,1260,1692,912,1302,1265.14,0.46,1993,1993,1450,1376,1313,1239,1176,1413,1276,326,390,500,800,1,1,65152039,824,28.09,2.28,12,0.40,45.00,555.00,6750,20240312,-81.27,980,20240201,28.98,1548,-18.35,20250107,1230,2.76,20250210,6750,-81.27,20240312,1099,15.01,20241209,0.00,N,066790,500,325 억,,146993,N,N,0,N,00,N
20250212,090603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1263,-39,5,-3.00,152578650,120832,7.32,1260,1294,1260,1692,912,1302,1262.73,0.48,7604,10259,1450,1376,1313,1239,1176,1413,1276,326,390,500,800,1,1,65152039,823,28.07,2.28,12,0.19,45.00,555.00,6750,20240312,-81.29,980,20240201,28.88,1548,-18.41,20250107,1230,2.68,20250210,6750,-81.29,20240312,1099,14.92,20241209,0.00,N,066790,500,325 억,,152604,N,N,0,N,00,N
20250211,160602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1302,52,2,4.16,2187472073,1646343,418.17,1250,1387,1250,1625,875,1250,1328.69,0.45,-63447,-60458,1290,1270,1250,1230,1210,1260,1220,326,375,500,770,1,1,65152039,848,28.93,2.35,12,2.53,45.00,555.00,6750,20240312,-80.71,980,20240201,32.86,1548,-15.89,20250107,1230,5.85,20250210,6750,-80.71,20240312,1099,18.47,20241209,0.00,N,066790,500,325 억,,145000,N,N,0,N,00,N
20250211,150601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1285,35,2,2.80,2131105121,1602908,407.14,1250,1387,1250,1625,875,1250,1329.52,0.47,-59532,-57107,1290,1270,1250,1230,1210,1260,1220,326,375,500,770,1,1,65152039,837,28.56,2.32,12,2.46,45.00,555.00,6750,20240312,-80.96,980,20240201,31.12,1548,-16.99,20250107,1230,4.47,20250210,6750,-80.96,20240312,1099,16.92,20241209,0.00,N,066790,500,325 억,,148915,N,N,0,N,00,N
20250211,140601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1287,37,2,2.96,2048994752,1539122,390.94,1250,1387,1250,1625,875,1250,1331.28,0.43,-69981,-69456,1290,1270,1250,1230,1210,1260,1220,326,375,500,770,1,1,65152039,839,28.60,2.32,12,2.36,45.00,555.00,6750,20240312,-80.93,980,20240201,31.33,1548,-16.86,20250107,1230,4.63,20250210,6750,-80.93,20240312,1099,17.11,20241209,0.00,N,066790,500,325 억,,138466,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 160600 57 100.00 KOSDAQ 오락·문화 N N N N N 1249 -53 5 -4.07 1001371021 796055 48.25 1260 1294 1249 1692 912 1302 1257.92 0.24 -67822 -70843 1450 1376 1313 1239 1176 1413 1276 326 390 500 800 1 1 65152039 814 27.76 2.25 12 1.22 45.00 555.00 6750 20240312 -81.50 980 20240201 27.45 1548 -19.32 20250107 1230 1.54 20250210 6750 -81.50 20240312 1099 13.65 20241209 0.00 N 066790 500 325 억 77178 N N 0 N 00 N
3 20250212 150600 57 100.00 KOSDAQ 오락·문화 N N N N N 1250 -52 5 -3.99 925281204 735159 44.56 1260 1294 1250 1692 912 1302 1258.61 0.36 -30428 -30486 1450 1376 1313 1239 1176 1413 1276 326 390 500 800 1 1 65152039 814 27.78 2.25 12 1.13 45.00 555.00 6750 20240312 -81.48 980 20240201 27.55 1548 -19.25 20250107 1230 1.63 20250210 6750 -81.48 20240312 1099 13.74 20241209 0.00 N 066790 500 325 억 114572 N N 0 N 00 N
4 20250212 140601 57 100.00 KOSDAQ 오락·문화 N N N N N 1253 -49 5 -3.76 835020175 663051 40.19 1260 1294 1250 1692 912 1302 1259.36 0.40 -16596 -16596 1450 1376 1313 1239 1176 1413 1276 326 390 500 800 1 1 65152039 816 27.84 2.26 12 1.02 45.00 555.00 6750 20240312 -81.44 980 20240201 27.86 1548 -19.06 20250107 1230 1.87 20250210 6750 -81.44 20240312 1099 14.01 20241209 0.00 N 066790 500 325 억 128404 N N 0 N 00 N
5 20250212 130602 57 100.00 KOSDAQ 오락·문화 N N N N N 1253 -49 5 -3.76 740893644 587821 35.63 1260 1294 1251 1692 912 1302 1260.41 0.41 -13210 -13210 1450 1376 1313 1239 1176 1413 1276 326 390 500 800 1 1 65152039 816 27.84 2.26 12 0.90 45.00 555.00 6750 20240312 -81.44 980 20240201 27.86 1548 -19.06 20250107 1230 1.87 20250210 6750 -81.44 20240312 1099 14.01 20241209 0.00 N 066790 500 325 억 131790 N N 0 N 00 N
6 20250212 120601 57 100.00 KOSDAQ 오락·문화 N N N N N 1256 -46 5 -3.53 602117632 477055 28.91 1260 1294 1251 1692 912 1302 1262.16 0.41 -14233 -14233 1450 1376 1313 1239 1176 1413 1276 326 390 500 800 1 1 65152039 818 27.91 2.26 12 0.73 45.00 555.00 6750 20240312 -81.39 980 20240201 28.16 1548 -18.86 20250107 1230 2.11 20250210 6750 -81.39 20240312 1099 14.29 20241209 0.00 N 066790 500 325 억 130767 N N 0 N 00 N
7 20250212 110559 57 100.00 KOSDAQ 오락·문화 N N N N N 1260 -42 5 -3.23 489443660 387315 23.48 1260 1294 1258 1692 912 1302 1263.68 0.42 -11710 -11709 1450 1376 1313 1239 1176 1413 1276 326 390 500 800 1 1 65152039 821 28.00 2.27 12 0.59 45.00 555.00 6750 20240312 -81.33 980 20240201 28.57 1548 -18.60 20250107 1230 2.44 20250210 6750 -81.33 20240312 1099 14.65 20241209 0.00 N 066790 500 325 억 133290 N N 0 N 00 N
8 20250212 100600 57 100.00 KOSDAQ 오락·문화 N N N N N 1264 -38 5 -2.92 329273799 260267 15.77 1260 1294 1260 1692 912 1302 1265.14 0.46 1993 1993 1450 1376 1313 1239 1176 1413 1276 326 390 500 800 1 1 65152039 824 28.09 2.28 12 0.40 45.00 555.00 6750 20240312 -81.27 980 20240201 28.98 1548 -18.35 20250107 1230 2.76 20250210 6750 -81.27 20240312 1099 15.01 20241209 0.00 N 066790 500 325 억 146993 N N 0 N 00 N
9 20250212 090603 57 100.00 KOSDAQ 오락·문화 N N N N N 1263 -39 5 -3.00 152578650 120832 7.32 1260 1294 1260 1692 912 1302 1262.73 0.48 7604 10259 1450 1376 1313 1239 1176 1413 1276 326 390 500 800 1 1 65152039 823 28.07 2.28 12 0.19 45.00 555.00 6750 20240312 -81.29 980 20240201 28.88 1548 -18.41 20250107 1230 2.68 20250210 6750 -81.29 20240312 1099 14.92 20241209 0.00 N 066790 500 325 억 152604 N N 0 N 00 N
10 20250211 160602 57 100.00 KOSDAQ 오락·문화 N N N N N 1302 52 2 4.16 2187472073 1646343 418.17 1250 1387 1250 1625 875 1250 1328.69 0.45 -63447 -60458 1290 1270 1250 1230 1210 1260 1220 326 375 500 770 1 1 65152039 848 28.93 2.35 12 2.53 45.00 555.00 6750 20240312 -80.71 980 20240201 32.86 1548 -15.89 20250107 1230 5.85 20250210 6750 -80.71 20240312 1099 18.47 20241209 0.00 N 066790 500 325 억 145000 N N 0 N 00 N
11 20250211 150601 57 100.00 KOSDAQ 오락·문화 N N N N N 1285 35 2 2.80 2131105121 1602908 407.14 1250 1387 1250 1625 875 1250 1329.52 0.47 -59532 -57107 1290 1270 1250 1230 1210 1260 1220 326 375 500 770 1 1 65152039 837 28.56 2.32 12 2.46 45.00 555.00 6750 20240312 -80.96 980 20240201 31.12 1548 -16.99 20250107 1230 4.47 20250210 6750 -80.96 20240312 1099 16.92 20241209 0.00 N 066790 500 325 억 148915 N N 0 N 00 N
12 20250211 140601 57 100.00 KOSDAQ 오락·문화 N N N N N 1287 37 2 2.96 2048994752 1539122 390.94 1250 1387 1250 1625 875 1250 1331.28 0.43 -69981 -69456 1290 1270 1250 1230 1210 1260 1220 326 375 500 770 1 1 65152039 839 28.60 2.32 12 2.36 45.00 555.00 6750 20240312 -80.93 980 20240201 31.33 1548 -16.86 20250107 1230 4.63 20250210 6750 -80.93 20240312 1099 17.11 20241209 0.00 N 066790 500 325 억 138466 N N 0 N 00 N