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
122450/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
20250212,160800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2890,-20,5,-0.69,79276695,27341,70.38,2910,2915,2880,3780,2040,2910,2899.65,1.47,-1939,-1899,2966,2937,2911,2882,2856,2925,2870,228,870,500,2030,5,1,45335964,1310,7.51,0.36,12,0.06,385.00,8134.00,5290,20240206,-45.37,2780,20250203,3.96,3170,-8.83,20250107,2780,3.96,20250203,5200,-44.42,20240227,2780,3.96,20250203,0.86,N,122450,500,227 억,,325607,N,N,0,N,00,N
20250212,150758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2895,-15,5,-0.52,75300145,25966,66.84,2910,2915,2880,3780,2040,2910,2899.95,1.47,-1813,-1731,2966,2937,2911,2882,2856,2925,2870,228,870,500,2030,5,1,45335964,1312,7.52,0.36,12,0.06,385.00,8134.00,5290,20240206,-45.27,2780,20250203,4.14,3170,-8.68,20250107,2780,4.14,20250203,5200,-44.33,20240227,2780,4.14,20250203,0.86,N,122450,500,227 억,,325733,N,N,0,N,00,N
20250212,140800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2900,-10,5,-0.34,64557305,22245,57.26,2910,2915,2885,3780,2040,2910,2902.10,1.47,-1139,-1437,2966,2937,2911,2882,2856,2925,2870,228,870,500,2030,5,1,45335964,1315,7.53,0.36,12,0.05,385.00,8134.00,5290,20240206,-45.18,2780,20250203,4.32,3170,-8.52,20250107,2780,4.32,20250203,5200,-44.23,20240227,2780,4.32,20250203,0.86,N,122450,500,227 억,,326407,N,N,0,N,00,N
20250212,130802,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2905,-5,5,-0.17,60824635,20956,53.94,2910,2915,2885,3780,2040,2910,2902.49,1.47,-310,-320,2966,2937,2911,2882,2856,2925,2870,228,870,500,2030,5,1,45335964,1317,7.55,0.36,12,0.05,385.00,8134.00,5290,20240206,-45.09,2780,20250203,4.50,3170,-8.36,20250107,2780,4.50,20250203,5200,-44.13,20240227,2780,4.50,20250203,0.86,N,122450,500,227 억,,327236,N,N,0,N,00,N
20250212,120758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2905,-5,5,-0.17,58385660,20115,51.78,2910,2915,2885,3780,2040,2910,2902.59,1.47,99,-1,2966,2937,2911,2882,2856,2925,2870,228,870,500,2030,5,1,45335964,1317,7.55,0.36,12,0.04,385.00,8134.00,5290,20240206,-45.09,2780,20250203,4.50,3170,-8.36,20250107,2780,4.50,20250203,5200,-44.13,20240227,2780,4.50,20250203,0.86,N,122450,500,227 억,,327645,N,N,0,N,00,N
20250212,110757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2915,5,2,0.17,45284740,15598,40.15,2910,2915,2885,3780,2040,2910,2903.24,1.47,-318,-318,2966,2937,2911,2882,2856,2925,2870,228,870,500,2030,5,1,45335964,1322,7.57,0.36,12,0.03,385.00,8134.00,5290,20240206,-44.90,2780,20250203,4.86,3170,-8.04,20250107,2780,4.86,20250203,5200,-43.94,20240227,2780,4.86,20250203,0.86,N,122450,500,227 억,,327228,N,N,0,N,00,N
20250212,100752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2905,-5,5,-0.17,27672415,9546,24.57,2910,2910,2885,3780,2040,2910,2898.85,1.48,1009,449,2966,2937,2911,2882,2856,2925,2870,228,870,500,2030,5,1,45335964,1317,7.55,0.36,12,0.02,385.00,8134.00,5290,20240206,-45.09,2780,20250203,4.50,3170,-8.36,20250107,2780,4.50,20250203,5200,-44.13,20240227,2780,4.50,20250203,0.86,N,122450,500,227 억,,328555,N,N,0,N,00,N
20250212,090751,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2900,-10,5,-0.34,6171070,2122,5.46,2910,2910,2895,3780,2040,2910,2908.14,1.48,486,319,2966,2937,2911,2882,2856,2925,2870,228,870,500,2030,5,1,45335964,1315,7.53,0.36,12,0.00,385.00,8134.00,5290,20240206,-45.18,2780,20250203,4.32,3170,-8.52,20250107,2780,4.32,20250203,5200,-44.23,20240227,2780,4.32,20250203,0.86,N,122450,500,227 억,,328032,N,N,0,N,00,N
20250211,160801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2910,-5,5,-0.17,112773065,38841,96.66,2935,2940,2885,3785,2045,2915,2903.45,1.47,-5103,-5103,2995,2955,2900,2860,2805,2975,2880,228,870,500,2040,5,1,45335964,1319,7.56,0.36,12,0.09,385.00,8134.00,5290,20240206,-44.99,2780,20250203,4.68,3170,-8.20,20250107,2780,4.68,20250203,5200,-44.04,20240227,2780,4.68,20250203,0.87,N,122450,500,227 억,,327546,N,N,0,N,00,N
20250211,150801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2905,-10,5,-0.34,103650465,35704,88.85,2935,2940,2885,3785,2045,2915,2903.05,1.48,-4798,-4798,2995,2955,2900,2860,2805,2975,2880,228,870,500,2040,5,1,45335964,1317,7.55,0.36,12,0.08,385.00,8134.00,5290,20240206,-45.09,2780,20250203,4.50,3170,-8.36,20250107,2780,4.50,20250203,5200,-44.13,20240227,2780,4.50,20250203,0.87,N,122450,500,227 억,,327851,N,N,0,N,00,N
20250211,140802,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2905,-10,5,-0.34,99855015,34393,85.59,2935,2940,2885,3785,2045,2915,2903.35,1.47,-5726,-5726,2995,2955,2900,2860,2805,2975,2880,228,870,500,2040,5,1,45335964,1317,7.55,0.36,12,0.08,385.00,8134.00,5290,20240206,-45.09,2780,20250203,4.50,3170,-8.36,20250107,2780,4.50,20250203,5200,-44.13,20240227,2780,4.50,20250203,0.87,N,122450,500,227 억,,326923,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 160800 57 100.00 KOSDAQ 오락·문화 N N N N N 2890 -20 5 -0.69 79276695 27341 70.38 2910 2915 2880 3780 2040 2910 2899.65 1.47 -1939 -1899 2966 2937 2911 2882 2856 2925 2870 228 870 500 2030 5 1 45335964 1310 7.51 0.36 12 0.06 385.00 8134.00 5290 20240206 -45.37 2780 20250203 3.96 3170 -8.83 20250107 2780 3.96 20250203 5200 -44.42 20240227 2780 3.96 20250203 0.86 N 122450 500 227 억 325607 N N 0 N 00 N
3 20250212 150758 57 100.00 KOSDAQ 오락·문화 N N N N N 2895 -15 5 -0.52 75300145 25966 66.84 2910 2915 2880 3780 2040 2910 2899.95 1.47 -1813 -1731 2966 2937 2911 2882 2856 2925 2870 228 870 500 2030 5 1 45335964 1312 7.52 0.36 12 0.06 385.00 8134.00 5290 20240206 -45.27 2780 20250203 4.14 3170 -8.68 20250107 2780 4.14 20250203 5200 -44.33 20240227 2780 4.14 20250203 0.86 N 122450 500 227 억 325733 N N 0 N 00 N
4 20250212 140800 57 100.00 KOSDAQ 오락·문화 N N N N N 2900 -10 5 -0.34 64557305 22245 57.26 2910 2915 2885 3780 2040 2910 2902.10 1.47 -1139 -1437 2966 2937 2911 2882 2856 2925 2870 228 870 500 2030 5 1 45335964 1315 7.53 0.36 12 0.05 385.00 8134.00 5290 20240206 -45.18 2780 20250203 4.32 3170 -8.52 20250107 2780 4.32 20250203 5200 -44.23 20240227 2780 4.32 20250203 0.86 N 122450 500 227 억 326407 N N 0 N 00 N
5 20250212 130802 57 100.00 KOSDAQ 오락·문화 N N N N N 2905 -5 5 -0.17 60824635 20956 53.94 2910 2915 2885 3780 2040 2910 2902.49 1.47 -310 -320 2966 2937 2911 2882 2856 2925 2870 228 870 500 2030 5 1 45335964 1317 7.55 0.36 12 0.05 385.00 8134.00 5290 20240206 -45.09 2780 20250203 4.50 3170 -8.36 20250107 2780 4.50 20250203 5200 -44.13 20240227 2780 4.50 20250203 0.86 N 122450 500 227 억 327236 N N 0 N 00 N
6 20250212 120758 57 100.00 KOSDAQ 오락·문화 N N N N N 2905 -5 5 -0.17 58385660 20115 51.78 2910 2915 2885 3780 2040 2910 2902.59 1.47 99 -1 2966 2937 2911 2882 2856 2925 2870 228 870 500 2030 5 1 45335964 1317 7.55 0.36 12 0.04 385.00 8134.00 5290 20240206 -45.09 2780 20250203 4.50 3170 -8.36 20250107 2780 4.50 20250203 5200 -44.13 20240227 2780 4.50 20250203 0.86 N 122450 500 227 억 327645 N N 0 N 00 N
7 20250212 110757 57 100.00 KOSDAQ 오락·문화 N N N N N 2915 5 2 0.17 45284740 15598 40.15 2910 2915 2885 3780 2040 2910 2903.24 1.47 -318 -318 2966 2937 2911 2882 2856 2925 2870 228 870 500 2030 5 1 45335964 1322 7.57 0.36 12 0.03 385.00 8134.00 5290 20240206 -44.90 2780 20250203 4.86 3170 -8.04 20250107 2780 4.86 20250203 5200 -43.94 20240227 2780 4.86 20250203 0.86 N 122450 500 227 억 327228 N N 0 N 00 N
8 20250212 100752 57 100.00 KOSDAQ 오락·문화 N N N N N 2905 -5 5 -0.17 27672415 9546 24.57 2910 2910 2885 3780 2040 2910 2898.85 1.48 1009 449 2966 2937 2911 2882 2856 2925 2870 228 870 500 2030 5 1 45335964 1317 7.55 0.36 12 0.02 385.00 8134.00 5290 20240206 -45.09 2780 20250203 4.50 3170 -8.36 20250107 2780 4.50 20250203 5200 -44.13 20240227 2780 4.50 20250203 0.86 N 122450 500 227 억 328555 N N 0 N 00 N
9 20250212 090751 57 100.00 KOSDAQ 오락·문화 N N N N N 2900 -10 5 -0.34 6171070 2122 5.46 2910 2910 2895 3780 2040 2910 2908.14 1.48 486 319 2966 2937 2911 2882 2856 2925 2870 228 870 500 2030 5 1 45335964 1315 7.53 0.36 12 0.00 385.00 8134.00 5290 20240206 -45.18 2780 20250203 4.32 3170 -8.52 20250107 2780 4.32 20250203 5200 -44.23 20240227 2780 4.32 20250203 0.86 N 122450 500 227 억 328032 N N 0 N 00 N
10 20250211 160801 57 100.00 KOSDAQ 오락·문화 N N N N N 2910 -5 5 -0.17 112773065 38841 96.66 2935 2940 2885 3785 2045 2915 2903.45 1.47 -5103 -5103 2995 2955 2900 2860 2805 2975 2880 228 870 500 2040 5 1 45335964 1319 7.56 0.36 12 0.09 385.00 8134.00 5290 20240206 -44.99 2780 20250203 4.68 3170 -8.20 20250107 2780 4.68 20250203 5200 -44.04 20240227 2780 4.68 20250203 0.87 N 122450 500 227 억 327546 N N 0 N 00 N
11 20250211 150801 57 100.00 KOSDAQ 오락·문화 N N N N N 2905 -10 5 -0.34 103650465 35704 88.85 2935 2940 2885 3785 2045 2915 2903.05 1.48 -4798 -4798 2995 2955 2900 2860 2805 2975 2880 228 870 500 2040 5 1 45335964 1317 7.55 0.36 12 0.08 385.00 8134.00 5290 20240206 -45.09 2780 20250203 4.50 3170 -8.36 20250107 2780 4.50 20250203 5200 -44.13 20240227 2780 4.50 20250203 0.87 N 122450 500 227 억 327851 N N 0 N 00 N
12 20250211 140802 57 100.00 KOSDAQ 오락·문화 N N N N N 2905 -10 5 -0.34 99855015 34393 85.59 2935 2940 2885 3785 2045 2915 2903.35 1.47 -5726 -5726 2995 2955 2900 2860 2805 2975 2880 228 870 500 2040 5 1 45335964 1317 7.55 0.36 12 0.08 385.00 8134.00 5290 20240206 -45.09 2780 20250203 4.50 3170 -8.36 20250107 2780 4.50 20250203 5200 -44.13 20240227 2780 4.50 20250203 0.87 N 122450 500 227 억 326923 N N 0 N 00 N