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
182360/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
20250212,160851,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15980,-40,5,-0.25,3956857420,244995,93.50,16050,16500,15830,20800,11220,16020,16151.82,3.13,0,2208,16793,16406,15803,15416,14813,16600,15610,73,4780,500,11530,10,1,14571557,2329,20.18,2.74,12,1.68,792.00,5829.00,20550,20240131,-22.24,10940,20240805,46.07,16500,-3.15,20250212,13370,19.52,20250203,18350,-12.92,20240215,10940,46.07,20240805,4.93,N,182360,500,72 억,,455862,N,N,99,N,00,N
20250212,150848,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15890,-130,5,-0.81,3859139700,238873,91.17,16050,16500,15830,20800,11220,16020,16155.98,3.13,0,2500,16793,16406,15803,15416,14813,16600,15610,73,4780,500,11530,10,1,14571557,2315,20.06,2.73,12,1.64,792.00,5829.00,20550,20240131,-22.68,10940,20240805,45.25,16500,-3.70,20250212,13370,18.85,20250203,18350,-13.41,20240215,10940,45.25,20240805,4.93,N,182360,500,72 억,,455862,N,N,1351,N,00,N
20250212,140851,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16010,-10,5,-0.06,3432556890,212077,80.94,16050,16500,15890,20800,11220,16020,16185.94,3.13,0,3920,16793,16406,15803,15416,14813,16600,15610,73,4780,500,11530,10,1,14571557,2333,20.21,2.75,12,1.46,792.00,5829.00,20550,20240131,-22.09,10940,20240805,46.34,16500,-2.97,20250212,13370,19.75,20250203,18350,-12.75,20240215,10940,46.34,20240805,4.93,N,182360,500,72 억,,455862,N,N,1351,N,00,N
20250212,130853,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15920,-100,5,-0.62,3374509540,208444,79.55,16050,16500,15890,20800,11220,16020,16189.57,3.13,0,4203,16793,16406,15803,15416,14813,16600,15610,73,4780,500,11530,10,1,14571557,2320,20.10,2.73,12,1.43,792.00,5829.00,20550,20240131,-22.53,10940,20240805,45.52,16500,-3.52,20250212,13370,19.07,20250203,18350,-13.24,20240215,10940,45.52,20240805,4.93,N,182360,500,72 억,,455862,N,N,1351,N,00,N
20250212,120848,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15940,-80,5,-0.50,3207041120,197929,75.54,16050,16500,15930,20800,11220,16020,16203.59,3.13,0,2237,16793,16406,15803,15416,14813,16600,15610,73,4780,500,11530,10,1,14571557,2323,20.13,2.73,12,1.36,792.00,5829.00,20550,20240131,-22.43,10940,20240805,45.70,16500,-3.39,20250212,13370,19.22,20250203,18350,-13.13,20240215,10940,45.70,20240805,4.93,N,182360,500,72 억,,455862,N,N,1351,N,00,N
20250212,110848,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16110,90,2,0.56,3001535140,185083,70.64,16050,16500,15960,20800,11220,16020,16217.93,3.13,0,8101,16793,16406,15803,15416,14813,16600,15610,73,4780,500,11530,10,1,14571557,2347,20.34,2.76,12,1.27,792.00,5829.00,20550,20240131,-21.61,10940,20240805,47.26,16500,-2.36,20250212,13370,20.49,20250203,18350,-12.21,20240215,10940,47.26,20240805,4.93,N,182360,500,72 억,,455862,N,N,1351,N,00,N
20250212,100843,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16280,260,2,1.62,2563936270,158030,60.31,16050,16500,15960,20800,11220,16020,16225.21,3.13,0,16085,16793,16406,15803,15416,14813,16600,15610,73,4780,500,11530,10,1,14571557,2372,20.56,2.79,12,1.08,792.00,5829.00,20550,20240131,-20.78,10940,20240805,48.81,16500,-1.33,20250212,13370,21.77,20250203,18350,-11.28,20240215,10940,48.81,20240805,4.93,N,182360,500,72 억,,455862,N,N,1351,N,00,N
20250212,090831,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16440,420,2,2.62,727590710,44752,17.08,16050,16460,15980,20800,11220,16020,16261.80,3.13,0,-6004,16793,16406,15803,15416,14813,16600,15610,73,4780,500,11530,10,1,14571557,2396,20.76,2.82,12,0.31,792.00,5829.00,20550,20240131,-20.00,10940,20240805,50.27,16460,-0.12,20250212,13370,22.96,20250203,18350,-10.41,20240215,10940,50.27,20240805,4.93,N,182360,500,72 억,,455862,N,N,1351,N,00,N
20250211,160853,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16020,820,2,5.39,4099163780,259549,78.19,15200,16190,15200,19760,10640,15200,15792.52,2.78,0,62037,16326,15762,15436,14872,14546,15600,14710,73,4560,500,10940,10,1,14571557,2334,20.23,2.75,12,1.78,792.00,5829.00,20550,20240129,-22.04,10940,20240805,46.44,16190,-1.05,20250211,13370,19.82,20250203,18350,-12.70,20240215,10940,46.44,20240805,4.88,N,182360,500,72 억,,404765,N,N,1351,N,00,N
20250211,150852,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16030,830,2,5.46,3954952780,250542,75.48,15200,16190,15200,19760,10640,15200,15785.59,2.78,0,60171,16326,15762,15436,14872,14546,15600,14710,73,4560,500,10940,10,1,14571557,2336,20.24,2.75,12,1.72,792.00,5829.00,20550,20240129,-22.00,10940,20240805,46.53,16190,-0.99,20250211,13370,19.90,20250203,18350,-12.64,20240215,10940,46.53,20240805,4.88,N,182360,500,72 억,,404765,N,N,1525,N,00,N
20250211,140852,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16090,890,2,5.86,3394080060,215613,64.96,15200,16140,15200,19760,10640,15200,15741.54,2.78,0,54350,16326,15762,15436,14872,14546,15600,14710,73,4560,500,10940,10,1,14571557,2345,20.32,2.76,12,1.48,792.00,5829.00,20550,20240129,-21.70,10940,20240805,47.07,16140,-0.31,20250211,13370,20.34,20250203,18350,-12.32,20240215,10940,47.07,20240805,4.88,N,182360,500,72 억,,404765,N,N,1525,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 160851 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15980 -40 5 -0.25 3956857420 244995 93.50 16050 16500 15830 20800 11220 16020 16151.82 3.13 0 2208 16793 16406 15803 15416 14813 16600 15610 73 4780 500 11530 10 1 14571557 2329 20.18 2.74 12 1.68 792.00 5829.00 20550 20240131 -22.24 10940 20240805 46.07 16500 -3.15 20250212 13370 19.52 20250203 18350 -12.92 20240215 10940 46.07 20240805 4.93 N 182360 500 72 억 455862 N N 99 N 00 N
3 20250212 150848 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15890 -130 5 -0.81 3859139700 238873 91.17 16050 16500 15830 20800 11220 16020 16155.98 3.13 0 2500 16793 16406 15803 15416 14813 16600 15610 73 4780 500 11530 10 1 14571557 2315 20.06 2.73 12 1.64 792.00 5829.00 20550 20240131 -22.68 10940 20240805 45.25 16500 -3.70 20250212 13370 18.85 20250203 18350 -13.41 20240215 10940 45.25 20240805 4.93 N 182360 500 72 억 455862 N N 1351 N 00 N
4 20250212 140851 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16010 -10 5 -0.06 3432556890 212077 80.94 16050 16500 15890 20800 11220 16020 16185.94 3.13 0 3920 16793 16406 15803 15416 14813 16600 15610 73 4780 500 11530 10 1 14571557 2333 20.21 2.75 12 1.46 792.00 5829.00 20550 20240131 -22.09 10940 20240805 46.34 16500 -2.97 20250212 13370 19.75 20250203 18350 -12.75 20240215 10940 46.34 20240805 4.93 N 182360 500 72 억 455862 N N 1351 N 00 N
5 20250212 130853 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15920 -100 5 -0.62 3374509540 208444 79.55 16050 16500 15890 20800 11220 16020 16189.57 3.13 0 4203 16793 16406 15803 15416 14813 16600 15610 73 4780 500 11530 10 1 14571557 2320 20.10 2.73 12 1.43 792.00 5829.00 20550 20240131 -22.53 10940 20240805 45.52 16500 -3.52 20250212 13370 19.07 20250203 18350 -13.24 20240215 10940 45.52 20240805 4.93 N 182360 500 72 억 455862 N N 1351 N 00 N
6 20250212 120848 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15940 -80 5 -0.50 3207041120 197929 75.54 16050 16500 15930 20800 11220 16020 16203.59 3.13 0 2237 16793 16406 15803 15416 14813 16600 15610 73 4780 500 11530 10 1 14571557 2323 20.13 2.73 12 1.36 792.00 5829.00 20550 20240131 -22.43 10940 20240805 45.70 16500 -3.39 20250212 13370 19.22 20250203 18350 -13.13 20240215 10940 45.70 20240805 4.93 N 182360 500 72 억 455862 N N 1351 N 00 N
7 20250212 110848 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16110 90 2 0.56 3001535140 185083 70.64 16050 16500 15960 20800 11220 16020 16217.93 3.13 0 8101 16793 16406 15803 15416 14813 16600 15610 73 4780 500 11530 10 1 14571557 2347 20.34 2.76 12 1.27 792.00 5829.00 20550 20240131 -21.61 10940 20240805 47.26 16500 -2.36 20250212 13370 20.49 20250203 18350 -12.21 20240215 10940 47.26 20240805 4.93 N 182360 500 72 억 455862 N N 1351 N 00 N
8 20250212 100843 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16280 260 2 1.62 2563936270 158030 60.31 16050 16500 15960 20800 11220 16020 16225.21 3.13 0 16085 16793 16406 15803 15416 14813 16600 15610 73 4780 500 11530 10 1 14571557 2372 20.56 2.79 12 1.08 792.00 5829.00 20550 20240131 -20.78 10940 20240805 48.81 16500 -1.33 20250212 13370 21.77 20250203 18350 -11.28 20240215 10940 48.81 20240805 4.93 N 182360 500 72 억 455862 N N 1351 N 00 N
9 20250212 090831 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16440 420 2 2.62 727590710 44752 17.08 16050 16460 15980 20800 11220 16020 16261.80 3.13 0 -6004 16793 16406 15803 15416 14813 16600 15610 73 4780 500 11530 10 1 14571557 2396 20.76 2.82 12 0.31 792.00 5829.00 20550 20240131 -20.00 10940 20240805 50.27 16460 -0.12 20250212 13370 22.96 20250203 18350 -10.41 20240215 10940 50.27 20240805 4.93 N 182360 500 72 억 455862 N N 1351 N 00 N
10 20250211 160853 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16020 820 2 5.39 4099163780 259549 78.19 15200 16190 15200 19760 10640 15200 15792.52 2.78 0 62037 16326 15762 15436 14872 14546 15600 14710 73 4560 500 10940 10 1 14571557 2334 20.23 2.75 12 1.78 792.00 5829.00 20550 20240129 -22.04 10940 20240805 46.44 16190 -1.05 20250211 13370 19.82 20250203 18350 -12.70 20240215 10940 46.44 20240805 4.88 N 182360 500 72 억 404765 N N 1351 N 00 N
11 20250211 150852 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16030 830 2 5.46 3954952780 250542 75.48 15200 16190 15200 19760 10640 15200 15785.59 2.78 0 60171 16326 15762 15436 14872 14546 15600 14710 73 4560 500 10940 10 1 14571557 2336 20.24 2.75 12 1.72 792.00 5829.00 20550 20240129 -22.00 10940 20240805 46.53 16190 -0.99 20250211 13370 19.90 20250203 18350 -12.64 20240215 10940 46.53 20240805 4.88 N 182360 500 72 억 404765 N N 1525 N 00 N
12 20250211 140852 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16090 890 2 5.86 3394080060 215613 64.96 15200 16140 15200 19760 10640 15200 15741.54 2.78 0 54350 16326 15762 15436 14872 14546 15600 14710 73 4560 500 10940 10 1 14571557 2345 20.32 2.76 12 1.48 792.00 5829.00 20550 20240129 -21.70 10940 20240805 47.07 16140 -0.31 20250211 13370 20.34 20250203 18350 -12.32 20240215 10940 47.07 20240805 4.88 N 182360 500 72 억 404765 N N 1525 N 00 N