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
263720/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
20250212,161017,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17630,-230,5,-1.29,879162350,49813,69.38,17860,18040,17420,23200,12510,17860,17649.37,1.06,0,4491,18700,18280,17940,17520,17180,18110,17350,63,5340,500,12850,10,1,12524473,2208,54.08,2.69,12,0.40,326.00,6548.00,37250,20240510,-52.67,16010,20240909,10.12,24450,-27.89,20250107,16980,3.83,20250124,37250,-52.67,20240510,16010,10.12,20240909,2.70,N,263720,500,62 억,,132648,N,N,183,N,00,N
20250212,151014,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17570,-290,5,-1.62,794176260,44981,62.65,17860,18040,17420,23200,12510,17860,17655.82,1.06,0,4422,18700,18280,17940,17520,17180,18110,17350,63,5340,500,12850,10,1,12524473,2201,53.90,2.68,12,0.36,326.00,6548.00,37250,20240510,-52.83,16010,20240909,9.74,24450,-28.14,20250107,16980,3.47,20250124,37250,-52.83,20240510,16010,9.74,20240909,2.70,N,263720,500,62 억,,132648,N,N,23,N,00,N
20250212,141016,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17490,-370,5,-2.07,657023970,37129,51.72,17860,18040,17470,23200,12510,17860,17695.71,1.06,0,3618,18700,18280,17940,17520,17180,18110,17350,63,5340,500,12850,10,1,12524473,2191,53.65,2.67,12,0.30,326.00,6548.00,37250,20240510,-53.05,16010,20240909,9.24,24450,-28.47,20250107,16980,3.00,20250124,37250,-53.05,20240510,16010,9.24,20240909,2.70,N,263720,500,62 억,,132648,N,N,23,N,00,N
20250212,131019,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17550,-310,5,-1.74,481951810,27128,37.79,17860,18040,17540,23200,12510,17860,17765.84,1.06,0,3153,18700,18280,17940,17520,17180,18110,17350,63,5340,500,12850,10,1,12524473,2198,53.83,2.68,12,0.22,326.00,6548.00,37250,20240510,-52.89,16010,20240909,9.62,24450,-28.22,20250107,16980,3.36,20250124,37250,-52.89,20240510,16010,9.62,20240909,2.70,N,263720,500,62 억,,132648,N,N,23,N,00,N
20250212,121015,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17690,-170,5,-0.95,326558490,18303,25.49,17860,18040,17690,23200,12510,17860,17841.80,1.06,0,3062,18700,18280,17940,17520,17180,18110,17350,63,5340,500,12850,10,1,12524473,2216,54.26,2.70,12,0.15,326.00,6548.00,37250,20240510,-52.51,16010,20240909,10.49,24450,-27.65,20250107,16980,4.18,20250124,37250,-52.51,20240510,16010,10.49,20240909,2.70,N,263720,500,62 억,,132648,N,N,23,N,00,N
20250212,111014,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17850,-10,5,-0.06,256188090,14338,19.97,17860,18040,17720,23200,12510,17860,17867.77,1.06,0,2940,18700,18280,17940,17520,17180,18110,17350,63,5340,500,12850,10,1,12524473,2236,54.75,2.73,12,0.11,326.00,6548.00,37250,20240510,-52.08,16010,20240909,11.49,24450,-26.99,20250107,16980,5.12,20250124,37250,-52.08,20240510,16010,11.49,20240909,2.70,N,263720,500,62 억,,132648,N,N,23,N,00,N
20250212,101008,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17840,-20,5,-0.11,204787760,11453,15.95,17860,18040,17720,23200,12510,17860,17880.71,1.06,0,3120,18700,18280,17940,17520,17180,18110,17350,63,5340,500,12850,10,1,12524473,2234,54.72,2.72,12,0.09,326.00,6548.00,37250,20240510,-52.11,16010,20240909,11.43,24450,-27.03,20250107,16980,5.06,20250124,37250,-52.11,20240510,16010,11.43,20240909,2.70,N,263720,500,62 억,,132648,N,N,23,N,00,N
20250212,090940,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17730,-130,5,-0.73,20655330,1160,1.62,17860,17980,17720,23200,12510,17860,17806.32,1.06,0,-481,18700,18280,17940,17520,17180,18110,17350,63,5340,500,12850,10,1,12524473,2221,54.39,2.71,12,0.01,326.00,6548.00,37250,20240510,-52.40,16010,20240909,10.74,24450,-27.48,20250107,16980,4.42,20250124,37250,-52.40,20240510,16010,10.74,20240909,2.70,N,263720,500,62 억,,132648,N,N,23,N,00,N
20250211,161019,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17860,-310,5,-1.71,1275768620,71661,136.43,18240,18360,17600,23600,12720,18170,17802.79,1.08,0,-3338,18756,18462,18246,17952,17736,18355,17845,63,5430,500,13080,10,1,12524473,2237,54.79,2.73,12,0.57,326.00,6548.00,37250,20240510,-52.05,16010,20240909,11.56,24450,-26.95,20250107,16980,5.18,20250124,37250,-52.05,20240510,16010,11.56,20240909,2.75,N,263720,500,62 억,,135717,N,N,23,N,00,N
20250211,151018,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17990,-180,5,-0.99,1210084560,67993,129.44,18240,18360,17600,23600,12720,18170,17797.19,1.08,0,-3775,18756,18462,18246,17952,17736,18355,17845,63,5430,500,13080,10,1,12524473,2253,55.18,2.75,12,0.54,326.00,6548.00,37250,20240510,-51.70,16010,20240909,12.37,24450,-26.42,20250107,16980,5.95,20250124,37250,-51.70,20240510,16010,12.37,20240909,2.75,N,263720,500,62 억,,135717,N,N,555,N,00,N
20250211,141018,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17840,-330,5,-1.82,1080877260,60775,115.70,18240,18360,17600,23600,12720,18170,17784.90,1.08,0,-5154,18756,18462,18246,17952,17736,18355,17845,63,5430,500,13080,10,1,12524473,2234,54.72,2.72,12,0.49,326.00,6548.00,37250,20240510,-52.11,16010,20240909,11.43,24450,-27.03,20250107,16980,5.06,20250124,37250,-52.11,20240510,16010,11.43,20240909,2.75,N,263720,500,62 억,,135717,N,N,555,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 161017 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17630 -230 5 -1.29 879162350 49813 69.38 17860 18040 17420 23200 12510 17860 17649.37 1.06 0 4491 18700 18280 17940 17520 17180 18110 17350 63 5340 500 12850 10 1 12524473 2208 54.08 2.69 12 0.40 326.00 6548.00 37250 20240510 -52.67 16010 20240909 10.12 24450 -27.89 20250107 16980 3.83 20250124 37250 -52.67 20240510 16010 10.12 20240909 2.70 N 263720 500 62 억 132648 N N 183 N 00 N
3 20250212 151014 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17570 -290 5 -1.62 794176260 44981 62.65 17860 18040 17420 23200 12510 17860 17655.82 1.06 0 4422 18700 18280 17940 17520 17180 18110 17350 63 5340 500 12850 10 1 12524473 2201 53.90 2.68 12 0.36 326.00 6548.00 37250 20240510 -52.83 16010 20240909 9.74 24450 -28.14 20250107 16980 3.47 20250124 37250 -52.83 20240510 16010 9.74 20240909 2.70 N 263720 500 62 억 132648 N N 23 N 00 N
4 20250212 141016 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17490 -370 5 -2.07 657023970 37129 51.72 17860 18040 17470 23200 12510 17860 17695.71 1.06 0 3618 18700 18280 17940 17520 17180 18110 17350 63 5340 500 12850 10 1 12524473 2191 53.65 2.67 12 0.30 326.00 6548.00 37250 20240510 -53.05 16010 20240909 9.24 24450 -28.47 20250107 16980 3.00 20250124 37250 -53.05 20240510 16010 9.24 20240909 2.70 N 263720 500 62 억 132648 N N 23 N 00 N
5 20250212 131019 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17550 -310 5 -1.74 481951810 27128 37.79 17860 18040 17540 23200 12510 17860 17765.84 1.06 0 3153 18700 18280 17940 17520 17180 18110 17350 63 5340 500 12850 10 1 12524473 2198 53.83 2.68 12 0.22 326.00 6548.00 37250 20240510 -52.89 16010 20240909 9.62 24450 -28.22 20250107 16980 3.36 20250124 37250 -52.89 20240510 16010 9.62 20240909 2.70 N 263720 500 62 억 132648 N N 23 N 00 N
6 20250212 121015 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17690 -170 5 -0.95 326558490 18303 25.49 17860 18040 17690 23200 12510 17860 17841.80 1.06 0 3062 18700 18280 17940 17520 17180 18110 17350 63 5340 500 12850 10 1 12524473 2216 54.26 2.70 12 0.15 326.00 6548.00 37250 20240510 -52.51 16010 20240909 10.49 24450 -27.65 20250107 16980 4.18 20250124 37250 -52.51 20240510 16010 10.49 20240909 2.70 N 263720 500 62 억 132648 N N 23 N 00 N
7 20250212 111014 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17850 -10 5 -0.06 256188090 14338 19.97 17860 18040 17720 23200 12510 17860 17867.77 1.06 0 2940 18700 18280 17940 17520 17180 18110 17350 63 5340 500 12850 10 1 12524473 2236 54.75 2.73 12 0.11 326.00 6548.00 37250 20240510 -52.08 16010 20240909 11.49 24450 -26.99 20250107 16980 5.12 20250124 37250 -52.08 20240510 16010 11.49 20240909 2.70 N 263720 500 62 억 132648 N N 23 N 00 N
8 20250212 101008 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17840 -20 5 -0.11 204787760 11453 15.95 17860 18040 17720 23200 12510 17860 17880.71 1.06 0 3120 18700 18280 17940 17520 17180 18110 17350 63 5340 500 12850 10 1 12524473 2234 54.72 2.72 12 0.09 326.00 6548.00 37250 20240510 -52.11 16010 20240909 11.43 24450 -27.03 20250107 16980 5.06 20250124 37250 -52.11 20240510 16010 11.43 20240909 2.70 N 263720 500 62 억 132648 N N 23 N 00 N
9 20250212 090940 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17730 -130 5 -0.73 20655330 1160 1.62 17860 17980 17720 23200 12510 17860 17806.32 1.06 0 -481 18700 18280 17940 17520 17180 18110 17350 63 5340 500 12850 10 1 12524473 2221 54.39 2.71 12 0.01 326.00 6548.00 37250 20240510 -52.40 16010 20240909 10.74 24450 -27.48 20250107 16980 4.42 20250124 37250 -52.40 20240510 16010 10.74 20240909 2.70 N 263720 500 62 억 132648 N N 23 N 00 N
10 20250211 161019 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17860 -310 5 -1.71 1275768620 71661 136.43 18240 18360 17600 23600 12720 18170 17802.79 1.08 0 -3338 18756 18462 18246 17952 17736 18355 17845 63 5430 500 13080 10 1 12524473 2237 54.79 2.73 12 0.57 326.00 6548.00 37250 20240510 -52.05 16010 20240909 11.56 24450 -26.95 20250107 16980 5.18 20250124 37250 -52.05 20240510 16010 11.56 20240909 2.75 N 263720 500 62 억 135717 N N 23 N 00 N
11 20250211 151018 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17990 -180 5 -0.99 1210084560 67993 129.44 18240 18360 17600 23600 12720 18170 17797.19 1.08 0 -3775 18756 18462 18246 17952 17736 18355 17845 63 5430 500 13080 10 1 12524473 2253 55.18 2.75 12 0.54 326.00 6548.00 37250 20240510 -51.70 16010 20240909 12.37 24450 -26.42 20250107 16980 5.95 20250124 37250 -51.70 20240510 16010 12.37 20240909 2.75 N 263720 500 62 억 135717 N N 555 N 00 N
12 20250211 141018 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17840 -330 5 -1.82 1080877260 60775 115.70 18240 18360 17600 23600 12720 18170 17784.90 1.08 0 -5154 18756 18462 18246 17952 17736 18355 17845 63 5430 500 13080 10 1 12524473 2234 54.72 2.72 12 0.49 326.00 6548.00 37250 20240510 -52.11 16010 20240909 11.43 24450 -27.03 20250107 16980 5.06 20250124 37250 -52.11 20240510 16010 11.43 20240909 2.75 N 263720 500 62 억 135717 N N 555 N 00 N