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
419530/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
20250212,161219,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,21850,800,2,3.80,20729622400,951771,41.90,20850,22350,20800,27350,14750,21050,21779.99,9.67,0,171711,23470,22260,20640,19430,17810,22865,20035,43,6300,500,15570,50,1,8590930,1877,-10.94,4.13,12,11.08,-1997.00,5288.00,22350,20250212,-2.24,8800,20240625,148.30,22350,-2.24,20250212,12340,77.07,20250102,22350,-2.24,20250212,8800,148.30,20240625,2.22,N,419530,500,42 억,,830935,N,N,0,N,00,N
20250212,151218,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,21600,550,2,2.61,19868797450,912037,40.15,20850,22350,20800,27350,14750,21050,21785.29,9.67,0,153698,23470,22260,20640,19430,17810,22865,20035,43,6300,500,15570,50,1,8590930,1856,-10.82,4.08,12,10.62,-1997.00,5288.00,22350,20250212,-3.36,8800,20240625,145.45,22350,-3.36,20250212,12340,75.04,20250102,22350,-3.36,20250212,8800,145.45,20240625,2.22,N,419530,500,42 억,,830935,N,N,0,N,00,N
20250212,141220,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,22050,1000,2,4.75,18573737400,852756,37.54,20850,22350,20800,27350,14750,21050,21781.06,9.67,0,142659,23470,22260,20640,19430,17810,22865,20035,43,6300,500,15570,50,1,8590930,1894,-11.04,4.17,12,9.93,-1997.00,5288.00,22350,20250212,-1.34,8800,20240625,150.57,22350,-1.34,20250212,12340,78.69,20250102,22350,-1.34,20250212,8800,150.57,20240625,2.22,N,419530,500,42 억,,830935,N,N,0,N,00,N
20250212,131223,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,21650,600,2,2.85,16402269000,754338,33.21,20850,22350,20800,27350,14750,21050,21744.17,9.67,0,120113,23470,22260,20640,19430,17810,22865,20035,43,6300,500,15570,50,1,8590930,1860,-10.84,4.09,12,8.78,-1997.00,5288.00,22350,20250212,-3.13,8800,20240625,146.02,22350,-3.13,20250212,12340,75.45,20250102,22350,-3.13,20250212,8800,146.02,20240625,2.22,N,419530,500,42 억,,830935,N,N,0,N,00,N
20250212,121218,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,21900,850,2,4.04,14999066450,690035,30.38,20850,22350,20800,27350,14750,21050,21736.93,9.67,0,119257,23470,22260,20640,19430,17810,22865,20035,43,6300,500,15570,50,1,8590930,1881,-10.97,4.14,12,8.03,-1997.00,5288.00,22350,20250212,-2.01,8800,20240625,148.86,22350,-2.01,20250212,12340,77.47,20250102,22350,-2.01,20250212,8800,148.86,20240625,2.22,N,419530,500,42 억,,830935,N,N,0,N,00,N
20250212,111217,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,21850,800,2,3.80,13153377550,606100,26.68,20850,22350,20800,27350,14750,21050,21701.94,9.67,0,123517,23470,22260,20640,19430,17810,22865,20035,43,6300,500,15570,50,1,8590930,1877,-10.94,4.13,12,7.06,-1997.00,5288.00,22350,20250212,-2.24,8800,20240625,148.30,22350,-2.24,20250212,12340,77.07,20250102,22350,-2.24,20250212,8800,148.30,20240625,2.22,N,419530,500,42 억,,830935,N,N,0,N,00,N
20250212,101211,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,21800,750,2,3.56,10729564600,493815,21.74,20850,22350,20800,27350,14750,21050,21728.26,9.67,0,95294,23470,22260,20640,19430,17810,22865,20035,43,6300,500,15570,50,1,8590930,1873,-10.92,4.12,12,5.75,-1997.00,5288.00,22350,20250212,-2.46,8800,20240625,147.73,22350,-2.46,20250212,12340,76.66,20250102,22350,-2.46,20250212,8800,147.73,20240625,2.22,N,419530,500,42 억,,830935,N,N,0,N,00,N
20250212,091129,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,21600,550,2,2.61,3625165950,169381,7.46,20850,21950,20800,27350,14750,21050,21402.98,9.67,0,24745,23470,22260,20640,19430,17810,22865,20035,43,6300,500,15570,50,1,8590930,1856,-10.82,4.08,12,1.97,-1997.00,5288.00,21950,20250212,-1.59,8800,20240625,145.45,21950,-1.59,20250212,12340,75.04,20250102,21950,-1.59,20250212,8800,145.45,20240625,2.22,N,419530,500,42 억,,830935,N,N,0,N,00,N
20250211,161222,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,21050,1260,2,6.37,46747094770,2259870,184.93,19930,21850,19020,25700,13860,19790,20689.24,6.45,0,276992,22816,21302,18276,16762,13736,22060,17520,43,5910,500,14640,50,1,8590930,1808,-10.54,3.98,12,26.31,-1997.00,5288.00,21850,20250211,-3.66,8800,20240625,139.20,21850,-3.66,20250211,12340,70.58,20250102,21850,-3.66,20250211,8800,139.20,20240625,2.22,N,419530,500,42 억,,553781,N,N,0,N,00,N
20250211,151223,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,21200,1410,2,7.12,45698659320,2210164,180.87,19930,21850,19020,25700,13860,19790,20681.02,6.45,0,274404,22816,21302,18276,16762,13736,22060,17520,43,5910,500,14640,50,1,8590930,1821,-10.62,4.01,12,25.73,-1997.00,5288.00,21850,20250211,-2.97,8800,20240625,140.91,21850,-2.97,20250211,12340,71.80,20250102,21850,-2.97,20250211,8800,140.91,20240625,2.22,N,419530,500,42 억,,553781,N,N,0,N,00,N
20250211,141221,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,20850,1060,2,5.36,42840319570,2074570,169.77,19930,21850,19020,25700,13860,19790,20654.79,6.45,0,230342,22816,21302,18276,16762,13736,22060,17520,43,5910,500,14640,50,1,8590930,1791,-10.44,3.94,12,24.15,-1997.00,5288.00,21850,20250211,-4.58,8800,20240625,136.93,21850,-4.58,20250211,12340,68.96,20250102,21850,-4.58,20250211,8800,136.93,20240625,2.22,N,419530,500,42 억,,553781,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 161219 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 21850 800 2 3.80 20729622400 951771 41.90 20850 22350 20800 27350 14750 21050 21779.99 9.67 0 171711 23470 22260 20640 19430 17810 22865 20035 43 6300 500 15570 50 1 8590930 1877 -10.94 4.13 12 11.08 -1997.00 5288.00 22350 20250212 -2.24 8800 20240625 148.30 22350 -2.24 20250212 12340 77.07 20250102 22350 -2.24 20250212 8800 148.30 20240625 2.22 N 419530 500 42 억 830935 N N 0 N 00 N
3 20250212 151218 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 21600 550 2 2.61 19868797450 912037 40.15 20850 22350 20800 27350 14750 21050 21785.29 9.67 0 153698 23470 22260 20640 19430 17810 22865 20035 43 6300 500 15570 50 1 8590930 1856 -10.82 4.08 12 10.62 -1997.00 5288.00 22350 20250212 -3.36 8800 20240625 145.45 22350 -3.36 20250212 12340 75.04 20250102 22350 -3.36 20250212 8800 145.45 20240625 2.22 N 419530 500 42 억 830935 N N 0 N 00 N
4 20250212 141220 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 22050 1000 2 4.75 18573737400 852756 37.54 20850 22350 20800 27350 14750 21050 21781.06 9.67 0 142659 23470 22260 20640 19430 17810 22865 20035 43 6300 500 15570 50 1 8590930 1894 -11.04 4.17 12 9.93 -1997.00 5288.00 22350 20250212 -1.34 8800 20240625 150.57 22350 -1.34 20250212 12340 78.69 20250102 22350 -1.34 20250212 8800 150.57 20240625 2.22 N 419530 500 42 억 830935 N N 0 N 00 N
5 20250212 131223 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 21650 600 2 2.85 16402269000 754338 33.21 20850 22350 20800 27350 14750 21050 21744.17 9.67 0 120113 23470 22260 20640 19430 17810 22865 20035 43 6300 500 15570 50 1 8590930 1860 -10.84 4.09 12 8.78 -1997.00 5288.00 22350 20250212 -3.13 8800 20240625 146.02 22350 -3.13 20250212 12340 75.45 20250102 22350 -3.13 20250212 8800 146.02 20240625 2.22 N 419530 500 42 억 830935 N N 0 N 00 N
6 20250212 121218 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 21900 850 2 4.04 14999066450 690035 30.38 20850 22350 20800 27350 14750 21050 21736.93 9.67 0 119257 23470 22260 20640 19430 17810 22865 20035 43 6300 500 15570 50 1 8590930 1881 -10.97 4.14 12 8.03 -1997.00 5288.00 22350 20250212 -2.01 8800 20240625 148.86 22350 -2.01 20250212 12340 77.47 20250102 22350 -2.01 20250212 8800 148.86 20240625 2.22 N 419530 500 42 억 830935 N N 0 N 00 N
7 20250212 111217 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 21850 800 2 3.80 13153377550 606100 26.68 20850 22350 20800 27350 14750 21050 21701.94 9.67 0 123517 23470 22260 20640 19430 17810 22865 20035 43 6300 500 15570 50 1 8590930 1877 -10.94 4.13 12 7.06 -1997.00 5288.00 22350 20250212 -2.24 8800 20240625 148.30 22350 -2.24 20250212 12340 77.07 20250102 22350 -2.24 20250212 8800 148.30 20240625 2.22 N 419530 500 42 억 830935 N N 0 N 00 N
8 20250212 101211 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 21800 750 2 3.56 10729564600 493815 21.74 20850 22350 20800 27350 14750 21050 21728.26 9.67 0 95294 23470 22260 20640 19430 17810 22865 20035 43 6300 500 15570 50 1 8590930 1873 -10.92 4.12 12 5.75 -1997.00 5288.00 22350 20250212 -2.46 8800 20240625 147.73 22350 -2.46 20250212 12340 76.66 20250102 22350 -2.46 20250212 8800 147.73 20240625 2.22 N 419530 500 42 억 830935 N N 0 N 00 N
9 20250212 091129 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 21600 550 2 2.61 3625165950 169381 7.46 20850 21950 20800 27350 14750 21050 21402.98 9.67 0 24745 23470 22260 20640 19430 17810 22865 20035 43 6300 500 15570 50 1 8590930 1856 -10.82 4.08 12 1.97 -1997.00 5288.00 21950 20250212 -1.59 8800 20240625 145.45 21950 -1.59 20250212 12340 75.04 20250102 21950 -1.59 20250212 8800 145.45 20240625 2.22 N 419530 500 42 억 830935 N N 0 N 00 N
10 20250211 161222 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 21050 1260 2 6.37 46747094770 2259870 184.93 19930 21850 19020 25700 13860 19790 20689.24 6.45 0 276992 22816 21302 18276 16762 13736 22060 17520 43 5910 500 14640 50 1 8590930 1808 -10.54 3.98 12 26.31 -1997.00 5288.00 21850 20250211 -3.66 8800 20240625 139.20 21850 -3.66 20250211 12340 70.58 20250102 21850 -3.66 20250211 8800 139.20 20240625 2.22 N 419530 500 42 억 553781 N N 0 N 00 N
11 20250211 151223 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 21200 1410 2 7.12 45698659320 2210164 180.87 19930 21850 19020 25700 13860 19790 20681.02 6.45 0 274404 22816 21302 18276 16762 13736 22060 17520 43 5910 500 14640 50 1 8590930 1821 -10.62 4.01 12 25.73 -1997.00 5288.00 21850 20250211 -2.97 8800 20240625 140.91 21850 -2.97 20250211 12340 71.80 20250102 21850 -2.97 20250211 8800 140.91 20240625 2.22 N 419530 500 42 억 553781 N N 0 N 00 N
12 20250211 141221 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 20850 1060 2 5.36 42840319570 2074570 169.77 19930 21850 19020 25700 13860 19790 20654.79 6.45 0 230342 22816 21302 18276 16762 13736 22060 17520 43 5910 500 14640 50 1 8590930 1791 -10.44 3.94 12 24.15 -1997.00 5288.00 21850 20250211 -4.58 8800 20240625 136.93 21850 -4.58 20250211 12340 68.96 20250102 21850 -4.58 20250211 8800 136.93 20240625 2.22 N 419530 500 42 억 553781 N N 0 N 00 N