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
131100/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
20250212,160812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1527,21,2,1.39,326158434,216614,183.05,1506,1528,1493,1957,1055,1506,1505.71,0.00,0,1327,1538,1521,1492,1475,1446,1530,1484,140,451,500,1050,1,1,28048252,428,-2.61,0.74,12,0.77,-586.00,2069.00,2120,20240220,-27.97,1220,20250109,25.16,1528,-0.07,20250212,1220,25.16,20250109,2120,-27.97,20240220,1220,25.16,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250212,150810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1520,14,2,0.93,310598337,206387,174.41,1506,1528,1493,1957,1055,1506,1504.93,0.00,0,3477,1538,1521,1492,1475,1446,1530,1484,140,451,500,1050,1,1,28048252,426,-2.59,0.73,12,0.74,-586.00,2069.00,2120,20240220,-28.30,1220,20250109,24.59,1528,-0.52,20250212,1220,24.59,20250109,2120,-28.30,20240220,1220,24.59,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250212,140812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1511,5,2,0.33,225184051,149746,126.54,1506,1528,1493,1957,1055,1506,1503.77,0.00,0,-337,1538,1521,1492,1475,1446,1530,1484,140,451,500,1050,1,1,28048252,424,-2.58,0.73,12,0.53,-586.00,2069.00,2120,20240220,-28.73,1220,20250109,23.85,1528,-1.11,20250212,1220,23.85,20250109,2120,-28.73,20240220,1220,23.85,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250212,130815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1509,3,2,0.20,152645124,101366,85.66,1506,1528,1493,1957,1055,1506,1505.88,0.00,0,-940,1538,1521,1492,1475,1446,1530,1484,140,451,500,1050,1,1,28048252,423,-2.58,0.73,12,0.36,-586.00,2069.00,2120,20240220,-28.82,1220,20250109,23.69,1528,-1.24,20250212,1220,23.69,20250109,2120,-28.82,20240220,1220,23.69,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250212,120810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1514,8,2,0.53,143881062,95550,80.75,1506,1528,1493,1957,1055,1506,1505.82,0.00,0,-894,1538,1521,1492,1475,1446,1530,1484,140,451,500,1050,1,1,28048252,425,-2.58,0.73,12,0.34,-586.00,2069.00,2120,20240220,-28.58,1220,20250109,24.10,1528,-0.92,20250212,1220,24.10,20250109,2120,-28.58,20240220,1220,24.10,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250212,110810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1523,17,2,1.13,134070332,89069,75.27,1506,1528,1493,1957,1055,1506,1505.24,0.00,0,-1387,1538,1521,1492,1475,1446,1530,1484,140,451,500,1050,1,1,28048252,427,-2.60,0.74,12,0.32,-586.00,2069.00,2120,20240220,-28.16,1220,20250109,24.84,1528,-0.33,20250212,1220,24.84,20250109,2120,-28.16,20240220,1220,24.84,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250212,100804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1504,-2,5,-0.13,20715578,13819,11.68,1506,1506,1493,1957,1055,1506,1499.06,0.00,0,-207,1538,1521,1492,1475,1446,1530,1484,140,451,500,1050,1,1,28048252,422,-2.57,0.73,12,0.05,-586.00,2069.00,2120,20240220,-29.06,1220,20250109,23.28,1509,-0.33,20250211,1220,23.28,20250109,2120,-29.06,20240220,1220,23.28,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250212,090801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1495,-11,5,-0.73,6260327,4186,3.54,1506,1506,1494,1957,1055,1506,1495.54,0.00,0,367,1538,1521,1492,1475,1446,1530,1484,140,451,500,1050,1,1,28048252,419,-2.55,0.72,12,0.01,-586.00,2069.00,2120,20240220,-29.48,1220,20250109,22.54,1509,-0.93,20250211,1220,22.54,20250109,2120,-29.48,20240220,1220,22.54,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250211,160814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1506,13,2,0.87,176158840,118335,65.23,1493,1509,1463,1940,1046,1493,1488.65,0.00,0,1648,1567,1529,1462,1424,1357,1549,1444,140,447,500,1040,1,1,28048252,422,-2.57,0.73,12,0.42,-586.00,2069.00,2160,20240129,-30.28,1220,20250109,23.44,1509,-0.20,20250211,1220,23.44,20250109,2120,-28.96,20240220,1220,23.44,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250211,150813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1507,14,2,0.94,173345082,116467,64.20,1493,1509,1463,1940,1046,1493,1488.36,0.00,0,1669,1567,1529,1462,1424,1357,1549,1444,140,447,500,1040,1,1,28048252,423,-2.57,0.73,12,0.42,-586.00,2069.00,2160,20240129,-30.23,1220,20250109,23.52,1509,-0.13,20250211,1220,23.52,20250109,2120,-28.92,20240220,1220,23.52,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20250211,140814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1506,13,2,0.87,164258167,110426,60.87,1493,1506,1463,1940,1046,1493,1487.50,0.00,0,1385,1567,1529,1462,1424,1357,1549,1444,140,447,500,1040,1,1,28048252,422,-2.57,0.73,12,0.39,-586.00,2069.00,2160,20240129,-30.28,1220,20250109,23.44,1506,0.00,20250211,1220,23.44,20250109,2120,-28.96,20240220,1220,23.44,20250109,0.00,N,131100,500,140 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 160812 57 100.00 KOSDAQ 오락·문화 N N N N N 1527 21 2 1.39 326158434 216614 183.05 1506 1528 1493 1957 1055 1506 1505.71 0.00 0 1327 1538 1521 1492 1475 1446 1530 1484 140 451 500 1050 1 1 28048252 428 -2.61 0.74 12 0.77 -586.00 2069.00 2120 20240220 -27.97 1220 20250109 25.16 1528 -0.07 20250212 1220 25.16 20250109 2120 -27.97 20240220 1220 25.16 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
3 20250212 150810 57 100.00 KOSDAQ 오락·문화 N N N N N 1520 14 2 0.93 310598337 206387 174.41 1506 1528 1493 1957 1055 1506 1504.93 0.00 0 3477 1538 1521 1492 1475 1446 1530 1484 140 451 500 1050 1 1 28048252 426 -2.59 0.73 12 0.74 -586.00 2069.00 2120 20240220 -28.30 1220 20250109 24.59 1528 -0.52 20250212 1220 24.59 20250109 2120 -28.30 20240220 1220 24.59 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
4 20250212 140812 57 100.00 KOSDAQ 오락·문화 N N N N N 1511 5 2 0.33 225184051 149746 126.54 1506 1528 1493 1957 1055 1506 1503.77 0.00 0 -337 1538 1521 1492 1475 1446 1530 1484 140 451 500 1050 1 1 28048252 424 -2.58 0.73 12 0.53 -586.00 2069.00 2120 20240220 -28.73 1220 20250109 23.85 1528 -1.11 20250212 1220 23.85 20250109 2120 -28.73 20240220 1220 23.85 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
5 20250212 130815 57 100.00 KOSDAQ 오락·문화 N N N N N 1509 3 2 0.20 152645124 101366 85.66 1506 1528 1493 1957 1055 1506 1505.88 0.00 0 -940 1538 1521 1492 1475 1446 1530 1484 140 451 500 1050 1 1 28048252 423 -2.58 0.73 12 0.36 -586.00 2069.00 2120 20240220 -28.82 1220 20250109 23.69 1528 -1.24 20250212 1220 23.69 20250109 2120 -28.82 20240220 1220 23.69 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
6 20250212 120810 57 100.00 KOSDAQ 오락·문화 N N N N N 1514 8 2 0.53 143881062 95550 80.75 1506 1528 1493 1957 1055 1506 1505.82 0.00 0 -894 1538 1521 1492 1475 1446 1530 1484 140 451 500 1050 1 1 28048252 425 -2.58 0.73 12 0.34 -586.00 2069.00 2120 20240220 -28.58 1220 20250109 24.10 1528 -0.92 20250212 1220 24.10 20250109 2120 -28.58 20240220 1220 24.10 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
7 20250212 110810 57 100.00 KOSDAQ 오락·문화 N N N N N 1523 17 2 1.13 134070332 89069 75.27 1506 1528 1493 1957 1055 1506 1505.24 0.00 0 -1387 1538 1521 1492 1475 1446 1530 1484 140 451 500 1050 1 1 28048252 427 -2.60 0.74 12 0.32 -586.00 2069.00 2120 20240220 -28.16 1220 20250109 24.84 1528 -0.33 20250212 1220 24.84 20250109 2120 -28.16 20240220 1220 24.84 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
8 20250212 100804 57 100.00 KOSDAQ 오락·문화 N N N N N 1504 -2 5 -0.13 20715578 13819 11.68 1506 1506 1493 1957 1055 1506 1499.06 0.00 0 -207 1538 1521 1492 1475 1446 1530 1484 140 451 500 1050 1 1 28048252 422 -2.57 0.73 12 0.05 -586.00 2069.00 2120 20240220 -29.06 1220 20250109 23.28 1509 -0.33 20250211 1220 23.28 20250109 2120 -29.06 20240220 1220 23.28 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
9 20250212 090801 57 100.00 KOSDAQ 오락·문화 N N N N N 1495 -11 5 -0.73 6260327 4186 3.54 1506 1506 1494 1957 1055 1506 1495.54 0.00 0 367 1538 1521 1492 1475 1446 1530 1484 140 451 500 1050 1 1 28048252 419 -2.55 0.72 12 0.01 -586.00 2069.00 2120 20240220 -29.48 1220 20250109 22.54 1509 -0.93 20250211 1220 22.54 20250109 2120 -29.48 20240220 1220 22.54 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
10 20250211 160814 57 100.00 KOSDAQ 오락·문화 N N N N N 1506 13 2 0.87 176158840 118335 65.23 1493 1509 1463 1940 1046 1493 1488.65 0.00 0 1648 1567 1529 1462 1424 1357 1549 1444 140 447 500 1040 1 1 28048252 422 -2.57 0.73 12 0.42 -586.00 2069.00 2160 20240129 -30.28 1220 20250109 23.44 1509 -0.20 20250211 1220 23.44 20250109 2120 -28.96 20240220 1220 23.44 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
11 20250211 150813 57 100.00 KOSDAQ 오락·문화 N N N N N 1507 14 2 0.94 173345082 116467 64.20 1493 1509 1463 1940 1046 1493 1488.36 0.00 0 1669 1567 1529 1462 1424 1357 1549 1444 140 447 500 1040 1 1 28048252 423 -2.57 0.73 12 0.42 -586.00 2069.00 2160 20240129 -30.23 1220 20250109 23.52 1509 -0.13 20250211 1220 23.52 20250109 2120 -28.92 20240220 1220 23.52 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N
12 20250211 140814 57 100.00 KOSDAQ 오락·문화 N N N N N 1506 13 2 0.87 164258167 110426 60.87 1493 1506 1463 1940 1046 1493 1487.50 0.00 0 1385 1567 1529 1462 1424 1357 1549 1444 140 447 500 1040 1 1 28048252 422 -2.57 0.73 12 0.39 -586.00 2069.00 2160 20240129 -30.28 1220 20250109 23.44 1506 0.00 20250211 1220 23.44 20250109 2120 -28.96 20240220 1220 23.44 20250109 0.00 N 131100 500 140 억 0 N N 0 N 00 N