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
361570/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
20250212,161142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2555,-220,5,-7.93,242055140,90981,336.13,2780,2785,2555,3605,1945,2775,2663.04,3.13,0,140,2835,2805,2780,2750,2725,2792,2737,144,830,500,1940,5,1,28743291,734,-20.77,0.99,12,0.32,-123.00,2576.00,4575,20240220,-44.15,1930,20241111,32.38,2985,-14.41,20250116,2555,0.00,20250212,4575,-44.15,20240220,1930,32.38,20241111,1.61,N,361570,500,144 억,,900434,N,N,0,N,00,N
20250212,151140,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2620,-155,5,-5.59,219916450,82338,304.20,2780,2785,2590,3605,1945,2775,2670.90,3.13,0,1946,2835,2805,2780,2750,2725,2792,2737,144,830,500,1940,5,1,28743291,753,-21.30,1.02,12,0.29,-123.00,2576.00,4575,20240220,-42.73,1930,20241111,35.75,2985,-12.23,20250116,2565,2.14,20250102,4575,-42.73,20240220,1930,35.75,20241111,1.61,N,361570,500,144 억,,900434,N,N,0,N,00,N
20250212,141142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2690,-85,5,-3.06,152485840,56784,209.79,2780,2785,2620,3605,1945,2775,2685.37,3.13,0,-606,2835,2805,2780,2750,2725,2792,2737,144,830,500,1940,5,1,28743291,773,-21.87,1.04,12,0.20,-123.00,2576.00,4575,20240220,-41.20,1930,20241111,39.38,2985,-9.88,20250116,2565,4.87,20250102,4575,-41.20,20240220,1930,39.38,20241111,1.61,N,361570,500,144 억,,900434,N,N,0,N,00,N
20250212,131145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2715,-60,5,-2.16,132030975,49161,181.63,2780,2785,2620,3605,1945,2775,2685.69,3.13,0,2739,2835,2805,2780,2750,2725,2792,2737,144,830,500,1940,5,1,28743291,780,-22.07,1.05,12,0.17,-123.00,2576.00,4575,20240220,-40.66,1930,20241111,40.67,2985,-9.05,20250116,2565,5.85,20250102,4575,-40.66,20240220,1930,40.67,20241111,1.61,N,361570,500,144 억,,900434,N,N,0,N,00,N
20250212,121141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2695,-80,5,-2.88,116546060,43428,160.45,2780,2785,2620,3605,1945,2775,2683.66,3.13,0,1762,2835,2805,2780,2750,2725,2792,2737,144,830,500,1940,5,1,28743291,775,-21.91,1.05,12,0.15,-123.00,2576.00,4575,20240220,-41.09,1930,20241111,39.64,2985,-9.72,20250116,2565,5.07,20250102,4575,-41.09,20240220,1930,39.64,20241111,1.61,N,361570,500,144 억,,900434,N,N,0,N,00,N
20250212,111139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2675,-100,5,-3.60,91536590,34060,125.84,2780,2785,2620,3605,1945,2775,2687.51,3.13,0,3785,2835,2805,2780,2750,2725,2792,2737,144,830,500,1940,5,1,28743291,769,-21.75,1.04,12,0.12,-123.00,2576.00,4575,20240220,-41.53,1930,20241111,38.60,2985,-10.39,20250116,2565,4.29,20250102,4575,-41.53,20240220,1930,38.60,20241111,1.61,N,361570,500,144 억,,900434,N,N,0,N,00,N
20250212,101133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2750,-25,5,-0.90,12007670,4364,16.12,2780,2785,2735,3605,1945,2775,2751.53,3.13,0,-2995,2835,2805,2780,2750,2725,2792,2737,144,830,500,1940,5,1,28743291,790,-22.36,1.07,12,0.02,-123.00,2576.00,4575,20240220,-39.89,1930,20241111,42.49,2985,-7.87,20250116,2565,7.21,20250102,4575,-39.89,20240220,1930,42.49,20241111,1.61,N,361570,500,144 억,,900434,N,N,0,N,00,N
20250212,091056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2775,0,3,0.00,1682515,608,2.25,2780,2785,2750,3605,1945,2775,2767.29,3.13,0,-400,2835,2805,2780,2750,2725,2792,2737,144,830,500,1940,5,1,28743291,798,-22.56,1.08,12,0.00,-123.00,2576.00,4575,20240220,-39.34,1930,20241111,43.78,2985,-7.04,20250116,2565,8.19,20250102,4575,-39.34,20240220,1930,43.78,20241111,1.61,N,361570,500,144 억,,900434,N,N,0,N,00,N
20250211,161144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2775,5,2,0.18,75222575,27067,114.38,2785,2810,2755,3600,1940,2770,2779.12,3.12,0,2192,2853,2811,2778,2736,2703,2832,2757,144,830,500,1930,5,1,28743291,798,-22.56,1.08,12,0.09,-123.00,2576.00,4575,20240220,-39.34,1930,20241111,43.78,2985,-7.04,20250116,2565,8.19,20250102,4575,-39.34,20240220,1930,43.78,20241111,1.62,N,361570,500,144 억,,898204,N,N,0,N,00,N
20250211,151145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2780,10,2,0.36,73419190,26418,111.63,2785,2810,2755,3600,1940,2770,2779.14,3.12,0,2478,2853,2811,2778,2736,2703,2832,2757,144,830,500,1930,5,1,28743291,799,-22.60,1.08,12,0.09,-123.00,2576.00,4575,20240220,-39.23,1930,20241111,44.04,2985,-6.87,20250116,2565,8.38,20250102,4575,-39.23,20240220,1930,44.04,20241111,1.62,N,361570,500,144 억,,898204,N,N,0,N,00,N
20250211,141144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2775,5,2,0.18,67640590,24342,102.86,2785,2810,2755,3600,1940,2770,2778.76,3.12,0,2377,2853,2811,2778,2736,2703,2832,2757,144,830,500,1930,5,1,28743291,798,-22.56,1.08,12,0.08,-123.00,2576.00,4575,20240220,-39.34,1930,20241111,43.78,2985,-7.04,20250116,2565,8.19,20250102,4575,-39.34,20240220,1930,43.78,20241111,1.62,N,361570,500,144 억,,898204,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 161142 57 100.00 KOSDAQ 오락·문화 N N N N N 2555 -220 5 -7.93 242055140 90981 336.13 2780 2785 2555 3605 1945 2775 2663.04 3.13 0 140 2835 2805 2780 2750 2725 2792 2737 144 830 500 1940 5 1 28743291 734 -20.77 0.99 12 0.32 -123.00 2576.00 4575 20240220 -44.15 1930 20241111 32.38 2985 -14.41 20250116 2555 0.00 20250212 4575 -44.15 20240220 1930 32.38 20241111 1.61 N 361570 500 144 억 900434 N N 0 N 00 N
3 20250212 151140 57 100.00 KOSDAQ 오락·문화 N N N N N 2620 -155 5 -5.59 219916450 82338 304.20 2780 2785 2590 3605 1945 2775 2670.90 3.13 0 1946 2835 2805 2780 2750 2725 2792 2737 144 830 500 1940 5 1 28743291 753 -21.30 1.02 12 0.29 -123.00 2576.00 4575 20240220 -42.73 1930 20241111 35.75 2985 -12.23 20250116 2565 2.14 20250102 4575 -42.73 20240220 1930 35.75 20241111 1.61 N 361570 500 144 억 900434 N N 0 N 00 N
4 20250212 141142 57 100.00 KOSDAQ 오락·문화 N N N N N 2690 -85 5 -3.06 152485840 56784 209.79 2780 2785 2620 3605 1945 2775 2685.37 3.13 0 -606 2835 2805 2780 2750 2725 2792 2737 144 830 500 1940 5 1 28743291 773 -21.87 1.04 12 0.20 -123.00 2576.00 4575 20240220 -41.20 1930 20241111 39.38 2985 -9.88 20250116 2565 4.87 20250102 4575 -41.20 20240220 1930 39.38 20241111 1.61 N 361570 500 144 억 900434 N N 0 N 00 N
5 20250212 131145 57 100.00 KOSDAQ 오락·문화 N N N N N 2715 -60 5 -2.16 132030975 49161 181.63 2780 2785 2620 3605 1945 2775 2685.69 3.13 0 2739 2835 2805 2780 2750 2725 2792 2737 144 830 500 1940 5 1 28743291 780 -22.07 1.05 12 0.17 -123.00 2576.00 4575 20240220 -40.66 1930 20241111 40.67 2985 -9.05 20250116 2565 5.85 20250102 4575 -40.66 20240220 1930 40.67 20241111 1.61 N 361570 500 144 억 900434 N N 0 N 00 N
6 20250212 121141 57 100.00 KOSDAQ 오락·문화 N N N N N 2695 -80 5 -2.88 116546060 43428 160.45 2780 2785 2620 3605 1945 2775 2683.66 3.13 0 1762 2835 2805 2780 2750 2725 2792 2737 144 830 500 1940 5 1 28743291 775 -21.91 1.05 12 0.15 -123.00 2576.00 4575 20240220 -41.09 1930 20241111 39.64 2985 -9.72 20250116 2565 5.07 20250102 4575 -41.09 20240220 1930 39.64 20241111 1.61 N 361570 500 144 억 900434 N N 0 N 00 N
7 20250212 111139 57 100.00 KOSDAQ 오락·문화 N N N N N 2675 -100 5 -3.60 91536590 34060 125.84 2780 2785 2620 3605 1945 2775 2687.51 3.13 0 3785 2835 2805 2780 2750 2725 2792 2737 144 830 500 1940 5 1 28743291 769 -21.75 1.04 12 0.12 -123.00 2576.00 4575 20240220 -41.53 1930 20241111 38.60 2985 -10.39 20250116 2565 4.29 20250102 4575 -41.53 20240220 1930 38.60 20241111 1.61 N 361570 500 144 억 900434 N N 0 N 00 N
8 20250212 101133 57 100.00 KOSDAQ 오락·문화 N N N N N 2750 -25 5 -0.90 12007670 4364 16.12 2780 2785 2735 3605 1945 2775 2751.53 3.13 0 -2995 2835 2805 2780 2750 2725 2792 2737 144 830 500 1940 5 1 28743291 790 -22.36 1.07 12 0.02 -123.00 2576.00 4575 20240220 -39.89 1930 20241111 42.49 2985 -7.87 20250116 2565 7.21 20250102 4575 -39.89 20240220 1930 42.49 20241111 1.61 N 361570 500 144 억 900434 N N 0 N 00 N
9 20250212 091056 57 100.00 KOSDAQ 오락·문화 N N N N N 2775 0 3 0.00 1682515 608 2.25 2780 2785 2750 3605 1945 2775 2767.29 3.13 0 -400 2835 2805 2780 2750 2725 2792 2737 144 830 500 1940 5 1 28743291 798 -22.56 1.08 12 0.00 -123.00 2576.00 4575 20240220 -39.34 1930 20241111 43.78 2985 -7.04 20250116 2565 8.19 20250102 4575 -39.34 20240220 1930 43.78 20241111 1.61 N 361570 500 144 억 900434 N N 0 N 00 N
10 20250211 161144 57 100.00 KOSDAQ 오락·문화 N N N N N 2775 5 2 0.18 75222575 27067 114.38 2785 2810 2755 3600 1940 2770 2779.12 3.12 0 2192 2853 2811 2778 2736 2703 2832 2757 144 830 500 1930 5 1 28743291 798 -22.56 1.08 12 0.09 -123.00 2576.00 4575 20240220 -39.34 1930 20241111 43.78 2985 -7.04 20250116 2565 8.19 20250102 4575 -39.34 20240220 1930 43.78 20241111 1.62 N 361570 500 144 억 898204 N N 0 N 00 N
11 20250211 151145 57 100.00 KOSDAQ 오락·문화 N N N N N 2780 10 2 0.36 73419190 26418 111.63 2785 2810 2755 3600 1940 2770 2779.14 3.12 0 2478 2853 2811 2778 2736 2703 2832 2757 144 830 500 1930 5 1 28743291 799 -22.60 1.08 12 0.09 -123.00 2576.00 4575 20240220 -39.23 1930 20241111 44.04 2985 -6.87 20250116 2565 8.38 20250102 4575 -39.23 20240220 1930 44.04 20241111 1.62 N 361570 500 144 억 898204 N N 0 N 00 N
12 20250211 141144 57 100.00 KOSDAQ 오락·문화 N N N N N 2775 5 2 0.18 67640590 24342 102.86 2785 2810 2755 3600 1940 2770 2778.76 3.12 0 2377 2853 2811 2778 2736 2703 2832 2757 144 830 500 1930 5 1 28743291 798 -22.56 1.08 12 0.08 -123.00 2576.00 4575 20240220 -39.34 1930 20241111 43.78 2985 -7.04 20250116 2565 8.19 20250102 4575 -39.34 20240220 1930 43.78 20241111 1.62 N 361570 500 144 억 898204 N N 0 N 00 N