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
160550/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
20250212,160837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,0,3,0.00,43145260,20851,87.14,2075,2090,2050,2695,1455,2075,2069.16,7.04,0,-1739,2105,2090,2080,2065,2055,2085,2060,140,620,500,1450,5,1,27906106,579,-5.07,0.53,12,0.07,-409.00,3923.00,4570,20240226,-54.60,1980,20241209,4.80,2470,-15.99,20250120,2025,2.47,20250203,4570,-54.60,20240226,1980,4.80,20241209,0.96,N,160550,500,139 억,,1965039,N,N,0,N,00,N
20250212,150834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,5,2,0.24,38167910,18454,77.13,2075,2090,2050,2695,1455,2075,2068.27,7.04,0,-885,2105,2090,2080,2065,2055,2085,2060,140,620,500,1450,5,1,27906106,580,-5.09,0.53,12,0.07,-409.00,3923.00,4570,20240226,-54.49,1980,20241209,5.05,2470,-15.79,20250120,2025,2.72,20250203,4570,-54.49,20240226,1980,5.05,20241209,0.96,N,160550,500,139 억,,1965039,N,N,0,N,00,N
20250212,140837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,0,3,0.00,26313730,12757,53.32,2075,2075,2050,2695,1455,2075,2062.69,7.04,0,-765,2105,2090,2080,2065,2055,2085,2060,140,620,500,1450,5,1,27906106,579,-5.07,0.53,12,0.05,-409.00,3923.00,4570,20240226,-54.60,1980,20241209,4.80,2470,-15.99,20250120,2025,2.47,20250203,4570,-54.60,20240226,1980,4.80,20241209,0.96,N,160550,500,139 억,,1965039,N,N,0,N,00,N
20250212,130839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,23573360,11436,47.80,2075,2075,2050,2695,1455,2075,2061.33,7.04,0,-765,2105,2090,2080,2065,2055,2085,2060,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.04,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.96,N,160550,500,139 억,,1965039,N,N,0,N,00,N
20250212,120834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,20755110,10075,42.11,2075,2075,2050,2695,1455,2075,2060.06,7.04,0,-765,2105,2090,2080,2065,2055,2085,2060,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.04,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.96,N,160550,500,139 억,,1965039,N,N,0,N,00,N
20250212,110834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,18951130,9204,38.47,2075,2075,2050,2695,1455,2075,2059.01,7.04,0,-764,2105,2090,2080,2065,2055,2085,2060,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.03,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.96,N,160550,500,139 억,,1965039,N,N,0,N,00,N
20250212,100829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,-10,5,-0.48,13199630,6420,26.83,2075,2075,2050,2695,1455,2075,2056.02,7.04,0,-452,2105,2090,2080,2065,2055,2085,2060,140,620,500,1450,5,1,27906106,576,-5.05,0.53,12,0.02,-409.00,3923.00,4570,20240226,-54.81,1980,20241209,4.29,2470,-16.40,20250120,2025,1.98,20250203,4570,-54.81,20240226,1980,4.29,20241209,0.96,N,160550,500,139 억,,1965039,N,N,0,N,00,N
20250212,090820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,-5,5,-0.24,978670,472,1.97,2075,2075,2070,2695,1455,2075,2073.45,7.04,0,-202,2105,2090,2080,2065,2055,2085,2060,140,620,500,1450,5,1,27906106,578,-5.06,0.53,12,0.00,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.96,N,160550,500,139 억,,1965039,N,N,0,N,00,N
20250211,160839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,-20,5,-0.95,49524280,23835,77.57,2090,2095,2070,2720,1470,2095,2077.80,7.03,0,2068,2135,2115,2080,2060,2025,2125,2070,140,625,500,1460,5,1,27906106,579,-5.07,0.53,12,0.09,-409.00,3923.00,4570,20240226,-54.60,1980,20241209,4.80,2470,-15.99,20250120,2025,2.47,20250203,4570,-54.60,20240226,1980,4.80,20241209,0.92,N,160550,500,139 억,,1962970,N,N,0,N,00,N
20250211,150838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,-15,5,-0.72,47466005,22846,74.35,2090,2095,2070,2720,1470,2095,2077.65,7.03,0,2377,2135,2115,2080,2060,2025,2125,2070,140,625,500,1460,5,1,27906106,580,-5.09,0.53,12,0.08,-409.00,3923.00,4570,20240226,-54.49,1980,20241209,5.05,2470,-15.79,20250120,2025,2.72,20250203,4570,-54.49,20240226,1980,5.05,20241209,0.92,N,160550,500,139 억,,1962970,N,N,0,N,00,N
20250211,140839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,-15,5,-0.72,39734165,19122,62.23,2090,2095,2070,2720,1470,2095,2077.93,7.03,0,2419,2135,2115,2080,2060,2025,2125,2070,140,625,500,1460,5,1,27906106,580,-5.09,0.53,12,0.07,-409.00,3923.00,4570,20240226,-54.49,1980,20241209,5.05,2470,-15.79,20250120,2025,2.72,20250203,4570,-54.49,20240226,1980,5.05,20241209,0.92,N,160550,500,139 억,,1962970,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 160837 57 100.00 KOSDAQ 오락·문화 N N N N N 2075 0 3 0.00 43145260 20851 87.14 2075 2090 2050 2695 1455 2075 2069.16 7.04 0 -1739 2105 2090 2080 2065 2055 2085 2060 140 620 500 1450 5 1 27906106 579 -5.07 0.53 12 0.07 -409.00 3923.00 4570 20240226 -54.60 1980 20241209 4.80 2470 -15.99 20250120 2025 2.47 20250203 4570 -54.60 20240226 1980 4.80 20241209 0.96 N 160550 500 139 억 1965039 N N 0 N 00 N
3 20250212 150834 57 100.00 KOSDAQ 오락·문화 N N N N N 2080 5 2 0.24 38167910 18454 77.13 2075 2090 2050 2695 1455 2075 2068.27 7.04 0 -885 2105 2090 2080 2065 2055 2085 2060 140 620 500 1450 5 1 27906106 580 -5.09 0.53 12 0.07 -409.00 3923.00 4570 20240226 -54.49 1980 20241209 5.05 2470 -15.79 20250120 2025 2.72 20250203 4570 -54.49 20240226 1980 5.05 20241209 0.96 N 160550 500 139 억 1965039 N N 0 N 00 N
4 20250212 140837 57 100.00 KOSDAQ 오락·문화 N N N N N 2075 0 3 0.00 26313730 12757 53.32 2075 2075 2050 2695 1455 2075 2062.69 7.04 0 -765 2105 2090 2080 2065 2055 2085 2060 140 620 500 1450 5 1 27906106 579 -5.07 0.53 12 0.05 -409.00 3923.00 4570 20240226 -54.60 1980 20241209 4.80 2470 -15.99 20250120 2025 2.47 20250203 4570 -54.60 20240226 1980 4.80 20241209 0.96 N 160550 500 139 억 1965039 N N 0 N 00 N
5 20250212 130839 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 -5 5 -0.24 23573360 11436 47.80 2075 2075 2050 2695 1455 2075 2061.33 7.04 0 -765 2105 2090 2080 2065 2055 2085 2060 140 620 500 1450 5 1 27906106 578 -5.06 0.53 12 0.04 -409.00 3923.00 4570 20240226 -54.70 1980 20241209 4.55 2470 -16.19 20250120 2025 2.22 20250203 4570 -54.70 20240226 1980 4.55 20241209 0.96 N 160550 500 139 억 1965039 N N 0 N 00 N
6 20250212 120834 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 -5 5 -0.24 20755110 10075 42.11 2075 2075 2050 2695 1455 2075 2060.06 7.04 0 -765 2105 2090 2080 2065 2055 2085 2060 140 620 500 1450 5 1 27906106 578 -5.06 0.53 12 0.04 -409.00 3923.00 4570 20240226 -54.70 1980 20241209 4.55 2470 -16.19 20250120 2025 2.22 20250203 4570 -54.70 20240226 1980 4.55 20241209 0.96 N 160550 500 139 억 1965039 N N 0 N 00 N
7 20250212 110834 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 -5 5 -0.24 18951130 9204 38.47 2075 2075 2050 2695 1455 2075 2059.01 7.04 0 -764 2105 2090 2080 2065 2055 2085 2060 140 620 500 1450 5 1 27906106 578 -5.06 0.53 12 0.03 -409.00 3923.00 4570 20240226 -54.70 1980 20241209 4.55 2470 -16.19 20250120 2025 2.22 20250203 4570 -54.70 20240226 1980 4.55 20241209 0.96 N 160550 500 139 억 1965039 N N 0 N 00 N
8 20250212 100829 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 -10 5 -0.48 13199630 6420 26.83 2075 2075 2050 2695 1455 2075 2056.02 7.04 0 -452 2105 2090 2080 2065 2055 2085 2060 140 620 500 1450 5 1 27906106 576 -5.05 0.53 12 0.02 -409.00 3923.00 4570 20240226 -54.81 1980 20241209 4.29 2470 -16.40 20250120 2025 1.98 20250203 4570 -54.81 20240226 1980 4.29 20241209 0.96 N 160550 500 139 억 1965039 N N 0 N 00 N
9 20250212 090820 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 -5 5 -0.24 978670 472 1.97 2075 2075 2070 2695 1455 2075 2073.45 7.04 0 -202 2105 2090 2080 2065 2055 2085 2060 140 620 500 1450 5 1 27906106 578 -5.06 0.53 12 0.00 -409.00 3923.00 4570 20240226 -54.70 1980 20241209 4.55 2470 -16.19 20250120 2025 2.22 20250203 4570 -54.70 20240226 1980 4.55 20241209 0.96 N 160550 500 139 억 1965039 N N 0 N 00 N
10 20250211 160839 57 100.00 KOSDAQ 오락·문화 N N N N N 2075 -20 5 -0.95 49524280 23835 77.57 2090 2095 2070 2720 1470 2095 2077.80 7.03 0 2068 2135 2115 2080 2060 2025 2125 2070 140 625 500 1460 5 1 27906106 579 -5.07 0.53 12 0.09 -409.00 3923.00 4570 20240226 -54.60 1980 20241209 4.80 2470 -15.99 20250120 2025 2.47 20250203 4570 -54.60 20240226 1980 4.80 20241209 0.92 N 160550 500 139 억 1962970 N N 0 N 00 N
11 20250211 150838 57 100.00 KOSDAQ 오락·문화 N N N N N 2080 -15 5 -0.72 47466005 22846 74.35 2090 2095 2070 2720 1470 2095 2077.65 7.03 0 2377 2135 2115 2080 2060 2025 2125 2070 140 625 500 1460 5 1 27906106 580 -5.09 0.53 12 0.08 -409.00 3923.00 4570 20240226 -54.49 1980 20241209 5.05 2470 -15.79 20250120 2025 2.72 20250203 4570 -54.49 20240226 1980 5.05 20241209 0.92 N 160550 500 139 억 1962970 N N 0 N 00 N
12 20250211 140839 57 100.00 KOSDAQ 오락·문화 N N N N N 2080 -15 5 -0.72 39734165 19122 62.23 2090 2095 2070 2720 1470 2095 2077.93 7.03 0 2419 2135 2115 2080 2060 2025 2125 2070 140 625 500 1460 5 1 27906106 580 -5.09 0.53 12 0.07 -409.00 3923.00 4570 20240226 -54.49 1980 20241209 5.05 2470 -15.79 20250120 2025 2.72 20250203 4570 -54.49 20240226 1980 5.05 20241209 0.92 N 160550 500 139 억 1962970 N N 0 N 00 N