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
241840/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
20250212,160958,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7260,0,3,0.00,81763110,11327,74.68,7260,7260,7150,9430,5090,7260,7218.42,0.87,0,-1244,7400,7330,7220,7150,7040,7365,7185,48,2170,500,4930,10,1,9539994,693,14.10,0.99,12,0.12,515.00,7356.00,12280,20240527,-40.88,6240,20240909,16.35,7960,-8.79,20250108,6670,8.85,20250203,12280,-40.88,20240527,6240,16.35,20240909,1.88,N,241840,500,47 억,,83320,N,N,0,N,00,N
20250212,150956,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7260,0,3,0.00,72163230,10004,65.96,7260,7260,7150,9430,5090,7260,7213.44,0.87,0,-1223,7400,7330,7220,7150,7040,7365,7185,48,2170,500,4930,10,1,9539994,693,14.10,0.99,12,0.10,515.00,7356.00,12280,20240527,-40.88,6240,20240909,16.35,7960,-8.79,20250108,6670,8.85,20250203,12280,-40.88,20240527,6240,16.35,20240909,1.88,N,241840,500,47 억,,83320,N,N,0,N,00,N
20250212,140958,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7220,-40,5,-0.55,56420850,7833,51.65,7260,7260,7150,9430,5090,7260,7202.97,0.87,0,-1199,7400,7330,7220,7150,7040,7365,7185,48,2170,500,4930,10,1,9539994,689,14.02,0.98,12,0.08,515.00,7356.00,12280,20240527,-41.21,6240,20240909,15.71,7960,-9.30,20250108,6670,8.25,20250203,12280,-41.21,20240527,6240,15.71,20240909,1.88,N,241840,500,47 억,,83320,N,N,0,N,00,N
20250212,131001,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,-60,5,-0.83,34448800,4770,31.45,7260,7260,7180,9430,5090,7260,7221.97,0.87,0,-1944,7400,7330,7220,7150,7040,7365,7185,48,2170,500,4930,10,1,9539994,687,13.98,0.98,12,0.05,515.00,7356.00,12280,20240527,-41.37,6240,20240909,15.38,7960,-9.55,20250108,6670,7.95,20250203,12280,-41.37,20240527,6240,15.38,20240909,1.88,N,241840,500,47 억,,83320,N,N,0,N,00,N
20250212,120956,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7180,-80,5,-1.10,31726370,4391,28.95,7260,7260,7180,9430,5090,7260,7225.32,0.87,0,-1937,7400,7330,7220,7150,7040,7365,7185,48,2170,500,4930,10,1,9539994,685,13.94,0.98,12,0.05,515.00,7356.00,12280,20240527,-41.53,6240,20240909,15.06,7960,-9.80,20250108,6670,7.65,20250203,12280,-41.53,20240527,6240,15.06,20240909,1.88,N,241840,500,47 억,,83320,N,N,0,N,00,N
20250212,110955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7190,-70,5,-0.96,28552460,3950,26.04,7260,7260,7180,9430,5090,7260,7228.47,0.87,0,-1719,7400,7330,7220,7150,7040,7365,7185,48,2170,500,4930,10,1,9539994,686,13.96,0.98,12,0.04,515.00,7356.00,12280,20240527,-41.45,6240,20240909,15.22,7960,-9.67,20250108,6670,7.80,20250203,12280,-41.45,20240527,6240,15.22,20240909,1.88,N,241840,500,47 억,,83320,N,N,0,N,00,N
20250212,100950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,-60,5,-0.83,14388940,1988,13.11,7260,7260,7200,9430,5090,7260,7237.90,0.87,0,-621,7400,7330,7220,7150,7040,7365,7185,48,2170,500,4930,10,1,9539994,687,13.98,0.98,12,0.02,515.00,7356.00,12280,20240527,-41.37,6240,20240909,15.38,7960,-9.55,20250108,6670,7.95,20250203,12280,-41.37,20240527,6240,15.38,20240909,1.88,N,241840,500,47 억,,83320,N,N,0,N,00,N
20250212,090926,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7240,-20,5,-0.28,2476940,342,2.25,7260,7260,7210,9430,5090,7260,7242.51,0.87,0,-215,7400,7330,7220,7150,7040,7365,7185,48,2170,500,4930,10,1,9539994,691,14.06,0.98,12,0.00,515.00,7356.00,12280,20240527,-41.04,6240,20240909,16.03,7960,-9.05,20250108,6670,8.55,20250203,12280,-41.04,20240527,6240,16.03,20240909,1.88,N,241840,500,47 억,,83320,N,N,0,N,00,N
20250211,161000,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7260,30,2,0.41,106343240,14747,113.39,7160,7290,7110,9390,5070,7230,7211.18,0.84,0,3340,7383,7306,7153,7076,6923,7345,7115,48,2160,500,4910,10,1,9539994,693,14.10,0.99,12,0.15,515.00,7356.00,12750,20240129,-43.06,6240,20240909,16.35,7960,-8.79,20250108,6670,8.85,20250203,12280,-40.88,20240527,6240,16.35,20240909,1.85,N,241840,500,47 억,,79980,N,N,0,N,00,N
20250211,151000,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7250,20,2,0.28,103054610,14294,109.90,7160,7290,7110,9390,5070,7230,7209.64,0.84,0,3330,7383,7306,7153,7076,6923,7345,7115,48,2160,500,4910,10,1,9539994,692,14.08,0.99,12,0.15,515.00,7356.00,12750,20240129,-43.14,6240,20240909,16.19,7960,-8.92,20250108,6670,8.70,20250203,12280,-40.96,20240527,6240,16.19,20240909,1.85,N,241840,500,47 억,,79980,N,N,0,N,00,N
20250211,140959,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7270,40,2,0.55,85981250,11933,91.75,7160,7290,7110,9390,5070,7230,7205.33,0.84,0,1986,7383,7306,7153,7076,6923,7345,7115,48,2160,500,4910,10,1,9539994,694,14.12,0.99,12,0.13,515.00,7356.00,12750,20240129,-42.98,6240,20240909,16.51,7960,-8.67,20250108,6670,9.00,20250203,12280,-40.80,20240527,6240,16.51,20240909,1.85,N,241840,500,47 억,,79980,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 160958 57 100.00 KOSDAQ 오락·문화 N N N N N 7260 0 3 0.00 81763110 11327 74.68 7260 7260 7150 9430 5090 7260 7218.42 0.87 0 -1244 7400 7330 7220 7150 7040 7365 7185 48 2170 500 4930 10 1 9539994 693 14.10 0.99 12 0.12 515.00 7356.00 12280 20240527 -40.88 6240 20240909 16.35 7960 -8.79 20250108 6670 8.85 20250203 12280 -40.88 20240527 6240 16.35 20240909 1.88 N 241840 500 47 억 83320 N N 0 N 00 N
3 20250212 150956 57 100.00 KOSDAQ 오락·문화 N N N N N 7260 0 3 0.00 72163230 10004 65.96 7260 7260 7150 9430 5090 7260 7213.44 0.87 0 -1223 7400 7330 7220 7150 7040 7365 7185 48 2170 500 4930 10 1 9539994 693 14.10 0.99 12 0.10 515.00 7356.00 12280 20240527 -40.88 6240 20240909 16.35 7960 -8.79 20250108 6670 8.85 20250203 12280 -40.88 20240527 6240 16.35 20240909 1.88 N 241840 500 47 억 83320 N N 0 N 00 N
4 20250212 140958 57 100.00 KOSDAQ 오락·문화 N N N N N 7220 -40 5 -0.55 56420850 7833 51.65 7260 7260 7150 9430 5090 7260 7202.97 0.87 0 -1199 7400 7330 7220 7150 7040 7365 7185 48 2170 500 4930 10 1 9539994 689 14.02 0.98 12 0.08 515.00 7356.00 12280 20240527 -41.21 6240 20240909 15.71 7960 -9.30 20250108 6670 8.25 20250203 12280 -41.21 20240527 6240 15.71 20240909 1.88 N 241840 500 47 억 83320 N N 0 N 00 N
5 20250212 131001 57 100.00 KOSDAQ 오락·문화 N N N N N 7200 -60 5 -0.83 34448800 4770 31.45 7260 7260 7180 9430 5090 7260 7221.97 0.87 0 -1944 7400 7330 7220 7150 7040 7365 7185 48 2170 500 4930 10 1 9539994 687 13.98 0.98 12 0.05 515.00 7356.00 12280 20240527 -41.37 6240 20240909 15.38 7960 -9.55 20250108 6670 7.95 20250203 12280 -41.37 20240527 6240 15.38 20240909 1.88 N 241840 500 47 억 83320 N N 0 N 00 N
6 20250212 120956 57 100.00 KOSDAQ 오락·문화 N N N N N 7180 -80 5 -1.10 31726370 4391 28.95 7260 7260 7180 9430 5090 7260 7225.32 0.87 0 -1937 7400 7330 7220 7150 7040 7365 7185 48 2170 500 4930 10 1 9539994 685 13.94 0.98 12 0.05 515.00 7356.00 12280 20240527 -41.53 6240 20240909 15.06 7960 -9.80 20250108 6670 7.65 20250203 12280 -41.53 20240527 6240 15.06 20240909 1.88 N 241840 500 47 억 83320 N N 0 N 00 N
7 20250212 110955 57 100.00 KOSDAQ 오락·문화 N N N N N 7190 -70 5 -0.96 28552460 3950 26.04 7260 7260 7180 9430 5090 7260 7228.47 0.87 0 -1719 7400 7330 7220 7150 7040 7365 7185 48 2170 500 4930 10 1 9539994 686 13.96 0.98 12 0.04 515.00 7356.00 12280 20240527 -41.45 6240 20240909 15.22 7960 -9.67 20250108 6670 7.80 20250203 12280 -41.45 20240527 6240 15.22 20240909 1.88 N 241840 500 47 억 83320 N N 0 N 00 N
8 20250212 100950 57 100.00 KOSDAQ 오락·문화 N N N N N 7200 -60 5 -0.83 14388940 1988 13.11 7260 7260 7200 9430 5090 7260 7237.90 0.87 0 -621 7400 7330 7220 7150 7040 7365 7185 48 2170 500 4930 10 1 9539994 687 13.98 0.98 12 0.02 515.00 7356.00 12280 20240527 -41.37 6240 20240909 15.38 7960 -9.55 20250108 6670 7.95 20250203 12280 -41.37 20240527 6240 15.38 20240909 1.88 N 241840 500 47 억 83320 N N 0 N 00 N
9 20250212 090926 57 100.00 KOSDAQ 오락·문화 N N N N N 7240 -20 5 -0.28 2476940 342 2.25 7260 7260 7210 9430 5090 7260 7242.51 0.87 0 -215 7400 7330 7220 7150 7040 7365 7185 48 2170 500 4930 10 1 9539994 691 14.06 0.98 12 0.00 515.00 7356.00 12280 20240527 -41.04 6240 20240909 16.03 7960 -9.05 20250108 6670 8.55 20250203 12280 -41.04 20240527 6240 16.03 20240909 1.88 N 241840 500 47 억 83320 N N 0 N 00 N
10 20250211 161000 57 100.00 KOSDAQ 오락·문화 N N N N N 7260 30 2 0.41 106343240 14747 113.39 7160 7290 7110 9390 5070 7230 7211.18 0.84 0 3340 7383 7306 7153 7076 6923 7345 7115 48 2160 500 4910 10 1 9539994 693 14.10 0.99 12 0.15 515.00 7356.00 12750 20240129 -43.06 6240 20240909 16.35 7960 -8.79 20250108 6670 8.85 20250203 12280 -40.88 20240527 6240 16.35 20240909 1.85 N 241840 500 47 억 79980 N N 0 N 00 N
11 20250211 151000 57 100.00 KOSDAQ 오락·문화 N N N N N 7250 20 2 0.28 103054610 14294 109.90 7160 7290 7110 9390 5070 7230 7209.64 0.84 0 3330 7383 7306 7153 7076 6923 7345 7115 48 2160 500 4910 10 1 9539994 692 14.08 0.99 12 0.15 515.00 7356.00 12750 20240129 -43.14 6240 20240909 16.19 7960 -8.92 20250108 6670 8.70 20250203 12280 -40.96 20240527 6240 16.19 20240909 1.85 N 241840 500 47 억 79980 N N 0 N 00 N
12 20250211 140959 57 100.00 KOSDAQ 오락·문화 N N N N N 7270 40 2 0.55 85981250 11933 91.75 7160 7290 7110 9390 5070 7230 7205.33 0.84 0 1986 7383 7306 7153 7076 6923 7345 7115 48 2160 500 4910 10 1 9539994 694 14.12 0.99 12 0.13 515.00 7356.00 12750 20240129 -42.98 6240 20240909 16.51 7960 -8.67 20250108 6670 9.00 20250203 12280 -40.80 20240527 6240 16.51 20240909 1.85 N 241840 500 47 억 79980 N N 0 N 00 N