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
173940/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
20250212,160845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2885,-25,5,-0.86,16304510,5584,103.77,2910,3030,2870,3780,2040,2910,2919.86,0.35,0,-866,3073,2991,2948,2866,2823,2970,2845,77,870,500,2030,5,1,15392808,444,-5.37,1.09,12,0.04,-537.00,2658.00,4920,20240327,-41.36,2695,20250103,7.05,3355,-14.01,20250210,2695,7.05,20250103,4920,-41.36,20240327,2695,7.05,20250103,0.00,N,173940,500,76 억,,54031,N,N,0,N,00,N
20250212,150842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2895,-15,5,-0.52,15715970,5380,99.98,2910,3030,2870,3780,2040,2910,2921.18,0.35,0,-698,3073,2991,2948,2866,2823,2970,2845,77,870,500,2030,5,1,15392808,446,-5.39,1.09,12,0.03,-537.00,2658.00,4920,20240327,-41.16,2695,20250103,7.42,3355,-13.71,20250210,2695,7.42,20250103,4920,-41.16,20240327,2695,7.42,20250103,0.00,N,173940,500,76 억,,54031,N,N,0,N,00,N
20250212,140845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2930,20,2,0.69,11164555,3817,70.93,2910,3030,2870,3780,2040,2910,2924.96,0.35,0,-132,3073,2991,2948,2866,2823,2970,2845,77,870,500,2030,5,1,15392808,451,-5.46,1.10,12,0.02,-537.00,2658.00,4920,20240327,-40.45,2695,20250103,8.72,3355,-12.67,20250210,2695,8.72,20250103,4920,-40.45,20240327,2695,8.72,20250103,0.00,N,173940,500,76 억,,54031,N,N,0,N,00,N
20250212,130847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2960,50,2,1.72,11007585,3763,69.93,2910,3030,2870,3780,2040,2910,2925.22,0.35,0,-130,3073,2991,2948,2866,2823,2970,2845,77,870,500,2030,5,1,15392808,456,-5.51,1.11,12,0.02,-537.00,2658.00,4920,20240327,-39.84,2695,20250103,9.83,3355,-11.77,20250210,2695,9.83,20250103,4920,-39.84,20240327,2695,9.83,20250103,0.00,N,173940,500,76 억,,54031,N,N,0,N,00,N
20250212,120842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2945,35,2,1.20,10921880,3734,69.39,2910,3030,2870,3780,2040,2910,2924.98,0.35,0,-126,3073,2991,2948,2866,2823,2970,2845,77,870,500,2030,5,1,15392808,453,-5.48,1.11,12,0.02,-537.00,2658.00,4920,20240327,-40.14,2695,20250103,9.28,3355,-12.22,20250210,2695,9.28,20250103,4920,-40.14,20240327,2695,9.28,20250103,0.00,N,173940,500,76 억,,54031,N,N,0,N,00,N
20250212,110842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2950,40,2,1.37,5450135,1870,34.75,2910,3030,2870,3780,2040,2910,2914.51,0.35,0,-111,3073,2991,2948,2866,2823,2970,2845,77,870,500,2030,5,1,15392808,454,-5.49,1.11,12,0.01,-537.00,2658.00,4920,20240327,-40.04,2695,20250103,9.46,3355,-12.07,20250210,2695,9.46,20250103,4920,-40.04,20240327,2695,9.46,20250103,0.00,N,173940,500,76 억,,54031,N,N,0,N,00,N
20250212,100836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2960,50,2,1.72,4136435,1424,26.46,2910,3030,2870,3780,2040,2910,2904.80,0.35,0,-46,3073,2991,2948,2866,2823,2970,2845,77,870,500,2030,5,1,15392808,456,-5.51,1.11,12,0.01,-537.00,2658.00,4920,20240327,-39.84,2695,20250103,9.83,3355,-11.77,20250210,2695,9.83,20250103,4920,-39.84,20240327,2695,9.83,20250103,0.00,N,173940,500,76 억,,54031,N,N,0,N,00,N
20250212,090826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,110,2,3.78,3885385,1339,24.88,2910,3030,2870,3780,2040,2910,2901.71,0.35,0,0,3073,2991,2948,2866,2823,2970,2845,77,870,500,2030,5,1,15392808,465,-5.62,1.14,12,0.01,-537.00,2658.00,4920,20240327,-38.62,2695,20250103,12.06,3355,-9.99,20250210,2695,12.06,20250103,4920,-38.62,20240327,2695,12.06,20250103,0.00,N,173940,500,76 억,,54031,N,N,0,N,00,N
20250211,160846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2910,10,2,0.34,15958255,5381,12.95,2950,3030,2905,3770,2030,2900,2966.34,0.35,0,-544,3506,3202,3051,2747,2596,3127,2672,77,870,500,2030,5,1,15392808,448,-5.42,1.09,12,0.03,-537.00,2658.00,4920,20240327,-40.85,2695,20250103,7.98,3355,-13.26,20250210,2695,7.98,20250103,4920,-40.85,20240327,2695,7.98,20250103,0.00,N,173940,500,76 억,,54575,N,N,0,N,00,N
20250211,150846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3000,100,2,3.45,14834760,4995,12.02,2950,3030,2905,3770,2030,2900,2969.92,0.35,0,-542,3506,3202,3051,2747,2596,3127,2672,77,870,500,2030,5,1,15392808,462,-5.59,1.13,12,0.03,-537.00,2658.00,4920,20240327,-39.02,2695,20250103,11.32,3355,-10.58,20250210,2695,11.32,20250103,4920,-39.02,20240327,2695,11.32,20250103,0.00,N,173940,500,76 억,,54575,N,N,0,N,00,N
20250211,140846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2920,20,2,0.69,5482500,1862,4.48,2950,2970,2905,3770,2030,2900,2944.41,0.35,0,-340,3506,3202,3051,2747,2596,3127,2672,77,870,500,2030,5,1,15392808,449,-5.44,1.10,12,0.01,-537.00,2658.00,4920,20240327,-40.65,2695,20250103,8.35,3355,-12.97,20250210,2695,8.35,20250103,4920,-40.65,20240327,2695,8.35,20250103,0.00,N,173940,500,76 억,,54575,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 160845 57 100.00 KOSDAQ 오락·문화 N N N N N 2885 -25 5 -0.86 16304510 5584 103.77 2910 3030 2870 3780 2040 2910 2919.86 0.35 0 -866 3073 2991 2948 2866 2823 2970 2845 77 870 500 2030 5 1 15392808 444 -5.37 1.09 12 0.04 -537.00 2658.00 4920 20240327 -41.36 2695 20250103 7.05 3355 -14.01 20250210 2695 7.05 20250103 4920 -41.36 20240327 2695 7.05 20250103 0.00 N 173940 500 76 억 54031 N N 0 N 00 N
3 20250212 150842 57 100.00 KOSDAQ 오락·문화 N N N N N 2895 -15 5 -0.52 15715970 5380 99.98 2910 3030 2870 3780 2040 2910 2921.18 0.35 0 -698 3073 2991 2948 2866 2823 2970 2845 77 870 500 2030 5 1 15392808 446 -5.39 1.09 12 0.03 -537.00 2658.00 4920 20240327 -41.16 2695 20250103 7.42 3355 -13.71 20250210 2695 7.42 20250103 4920 -41.16 20240327 2695 7.42 20250103 0.00 N 173940 500 76 억 54031 N N 0 N 00 N
4 20250212 140845 57 100.00 KOSDAQ 오락·문화 N N N N N 2930 20 2 0.69 11164555 3817 70.93 2910 3030 2870 3780 2040 2910 2924.96 0.35 0 -132 3073 2991 2948 2866 2823 2970 2845 77 870 500 2030 5 1 15392808 451 -5.46 1.10 12 0.02 -537.00 2658.00 4920 20240327 -40.45 2695 20250103 8.72 3355 -12.67 20250210 2695 8.72 20250103 4920 -40.45 20240327 2695 8.72 20250103 0.00 N 173940 500 76 억 54031 N N 0 N 00 N
5 20250212 130847 57 100.00 KOSDAQ 오락·문화 N N N N N 2960 50 2 1.72 11007585 3763 69.93 2910 3030 2870 3780 2040 2910 2925.22 0.35 0 -130 3073 2991 2948 2866 2823 2970 2845 77 870 500 2030 5 1 15392808 456 -5.51 1.11 12 0.02 -537.00 2658.00 4920 20240327 -39.84 2695 20250103 9.83 3355 -11.77 20250210 2695 9.83 20250103 4920 -39.84 20240327 2695 9.83 20250103 0.00 N 173940 500 76 억 54031 N N 0 N 00 N
6 20250212 120842 57 100.00 KOSDAQ 오락·문화 N N N N N 2945 35 2 1.20 10921880 3734 69.39 2910 3030 2870 3780 2040 2910 2924.98 0.35 0 -126 3073 2991 2948 2866 2823 2970 2845 77 870 500 2030 5 1 15392808 453 -5.48 1.11 12 0.02 -537.00 2658.00 4920 20240327 -40.14 2695 20250103 9.28 3355 -12.22 20250210 2695 9.28 20250103 4920 -40.14 20240327 2695 9.28 20250103 0.00 N 173940 500 76 억 54031 N N 0 N 00 N
7 20250212 110842 57 100.00 KOSDAQ 오락·문화 N N N N N 2950 40 2 1.37 5450135 1870 34.75 2910 3030 2870 3780 2040 2910 2914.51 0.35 0 -111 3073 2991 2948 2866 2823 2970 2845 77 870 500 2030 5 1 15392808 454 -5.49 1.11 12 0.01 -537.00 2658.00 4920 20240327 -40.04 2695 20250103 9.46 3355 -12.07 20250210 2695 9.46 20250103 4920 -40.04 20240327 2695 9.46 20250103 0.00 N 173940 500 76 억 54031 N N 0 N 00 N
8 20250212 100836 57 100.00 KOSDAQ 오락·문화 N N N N N 2960 50 2 1.72 4136435 1424 26.46 2910 3030 2870 3780 2040 2910 2904.80 0.35 0 -46 3073 2991 2948 2866 2823 2970 2845 77 870 500 2030 5 1 15392808 456 -5.51 1.11 12 0.01 -537.00 2658.00 4920 20240327 -39.84 2695 20250103 9.83 3355 -11.77 20250210 2695 9.83 20250103 4920 -39.84 20240327 2695 9.83 20250103 0.00 N 173940 500 76 억 54031 N N 0 N 00 N
9 20250212 090826 57 100.00 KOSDAQ 오락·문화 N N N N N 3020 110 2 3.78 3885385 1339 24.88 2910 3030 2870 3780 2040 2910 2901.71 0.35 0 0 3073 2991 2948 2866 2823 2970 2845 77 870 500 2030 5 1 15392808 465 -5.62 1.14 12 0.01 -537.00 2658.00 4920 20240327 -38.62 2695 20250103 12.06 3355 -9.99 20250210 2695 12.06 20250103 4920 -38.62 20240327 2695 12.06 20250103 0.00 N 173940 500 76 억 54031 N N 0 N 00 N
10 20250211 160846 57 100.00 KOSDAQ 오락·문화 N N N N N 2910 10 2 0.34 15958255 5381 12.95 2950 3030 2905 3770 2030 2900 2966.34 0.35 0 -544 3506 3202 3051 2747 2596 3127 2672 77 870 500 2030 5 1 15392808 448 -5.42 1.09 12 0.03 -537.00 2658.00 4920 20240327 -40.85 2695 20250103 7.98 3355 -13.26 20250210 2695 7.98 20250103 4920 -40.85 20240327 2695 7.98 20250103 0.00 N 173940 500 76 억 54575 N N 0 N 00 N
11 20250211 150846 57 100.00 KOSDAQ 오락·문화 N N N N N 3000 100 2 3.45 14834760 4995 12.02 2950 3030 2905 3770 2030 2900 2969.92 0.35 0 -542 3506 3202 3051 2747 2596 3127 2672 77 870 500 2030 5 1 15392808 462 -5.59 1.13 12 0.03 -537.00 2658.00 4920 20240327 -39.02 2695 20250103 11.32 3355 -10.58 20250210 2695 11.32 20250103 4920 -39.02 20240327 2695 11.32 20250103 0.00 N 173940 500 76 억 54575 N N 0 N 00 N
12 20250211 140846 57 100.00 KOSDAQ 오락·문화 N N N N N 2920 20 2 0.69 5482500 1862 4.48 2950 2970 2905 3770 2030 2900 2944.41 0.35 0 -340 3506 3202 3051 2747 2596 3127 2672 77 870 500 2030 5 1 15392808 449 -5.44 1.10 12 0.01 -537.00 2658.00 4920 20240327 -40.65 2695 20250103 8.35 3355 -12.97 20250210 2695 8.35 20250103 4920 -40.65 20240327 2695 8.35 20250103 0.00 N 173940 500 76 억 54575 N N 0 N 00 N