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
432430/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
20250212,161224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4655,-60,5,-1.27,305563535,64996,59.11,4735,4770,4605,6120,3305,4715,4701.27,3.57,0,-24764,4985,4850,4610,4475,4235,4917,4542,82,1405,500,2920,5,1,16440320,765,-10.88,2.32,12,0.40,-428.00,2006.00,17990,20240607,-74.12,3700,20241209,25.81,4770,-2.41,20250212,3915,18.90,20250203,17990,-74.12,20240607,3700,25.81,20241209,1.38,N,432430,500,82 억,,586492,N,N,0,N,00,N
20250212,151222,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4640,-75,5,-1.59,297106890,63177,57.46,4735,4770,4605,6120,3305,4715,4702.77,3.57,0,-24255,4985,4850,4610,4475,4235,4917,4542,82,1405,500,2920,5,1,16440320,763,-10.84,2.31,12,0.38,-428.00,2006.00,17990,20240607,-74.21,3700,20241209,25.41,4770,-2.73,20250212,3915,18.52,20250203,17990,-74.21,20240607,3700,25.41,20241209,1.38,N,432430,500,82 억,,586492,N,N,0,N,00,N
20250212,141224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4685,-30,5,-0.64,263563360,55938,50.88,4735,4770,4655,6120,3305,4715,4711.71,3.57,0,-21356,4985,4850,4610,4475,4235,4917,4542,82,1405,500,2920,5,1,16440320,770,-10.95,2.34,12,0.34,-428.00,2006.00,17990,20240607,-73.96,3700,20241209,26.62,4770,-1.78,20250212,3915,19.67,20250203,17990,-73.96,20240607,3700,26.62,20241209,1.38,N,432430,500,82 억,,586492,N,N,0,N,00,N
20250212,131227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4720,5,2,0.11,214078855,45373,41.27,4735,4770,4655,6120,3305,4715,4718.20,3.57,0,-19900,4985,4850,4610,4475,4235,4917,4542,82,1405,500,2920,5,1,16440320,776,-11.03,2.35,12,0.28,-428.00,2006.00,17990,20240607,-73.76,3700,20241209,27.57,4770,-1.05,20250212,3915,20.56,20250203,17990,-73.76,20240607,3700,27.57,20241209,1.38,N,432430,500,82 억,,586492,N,N,0,N,00,N
20250212,121223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4725,10,2,0.21,178438230,37830,34.41,4735,4770,4655,6120,3305,4715,4716.84,3.57,0,-15690,4985,4850,4610,4475,4235,4917,4542,82,1405,500,2920,5,1,16440320,777,-11.04,2.36,12,0.23,-428.00,2006.00,17990,20240607,-73.74,3700,20241209,27.70,4770,-0.94,20250212,3915,20.69,20250203,17990,-73.74,20240607,3700,27.70,20241209,1.38,N,432430,500,82 억,,586492,N,N,0,N,00,N
20250212,111221,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4685,-30,5,-0.64,159351105,33781,30.72,4735,4770,4655,6120,3305,4715,4717.18,3.57,0,-14627,4985,4850,4610,4475,4235,4917,4542,82,1405,500,2920,5,1,16440320,770,-10.95,2.34,12,0.21,-428.00,2006.00,17990,20240607,-73.96,3700,20241209,26.62,4770,-1.78,20250212,3915,19.67,20250203,17990,-73.96,20240607,3700,26.62,20241209,1.38,N,432430,500,82 억,,586492,N,N,0,N,00,N
20250212,101216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4755,40,2,0.85,125142340,26492,24.09,4735,4770,4655,6120,3305,4715,4723.78,3.57,0,-11087,4985,4850,4610,4475,4235,4917,4542,82,1405,500,2920,5,1,16440320,782,-11.11,2.37,12,0.16,-428.00,2006.00,17990,20240607,-73.57,3700,20241209,28.51,4770,-0.31,20250212,3915,21.46,20250203,17990,-73.57,20240607,3700,28.51,20241209,1.38,N,432430,500,82 억,,586492,N,N,0,N,00,N
20250212,091132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4730,15,2,0.32,53517230,11304,10.28,4735,4770,4705,6120,3305,4715,4734.36,3.57,0,-8436,4985,4850,4610,4475,4235,4917,4542,82,1405,500,2920,5,1,16440320,778,-11.05,2.36,12,0.07,-428.00,2006.00,17990,20240607,-73.71,3700,20241209,27.84,4770,-0.84,20250212,3915,20.82,20250203,17990,-73.71,20240607,3700,27.84,20241209,1.38,N,432430,500,82 억,,586492,N,N,0,N,00,N
20250211,161227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4715,265,2,5.96,505059850,109804,325.91,4450,4745,4370,5780,3115,4450,4599.35,3.32,0,31009,4653,4551,4388,4286,4123,4602,4337,82,1330,500,2750,5,1,16440320,775,-11.02,2.35,12,0.67,-428.00,2006.00,17990,20240607,-73.79,3700,20241209,27.43,4745,-0.63,20250211,3915,20.43,20250203,17990,-73.79,20240607,3700,27.43,20241209,1.38,N,432430,500,82 억,,546574,N,N,0,N,00,N
20250211,151228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4710,260,2,5.84,445005575,97005,287.93,4450,4745,4370,5780,3115,4450,4587.45,3.32,0,24940,4653,4551,4388,4286,4123,4602,4337,82,1330,500,2750,5,1,16440320,774,-11.00,2.35,12,0.59,-428.00,2006.00,17990,20240607,-73.82,3700,20241209,27.30,4745,-0.74,20250211,3915,20.31,20250203,17990,-73.82,20240607,3700,27.30,20241209,1.38,N,432430,500,82 억,,546574,N,N,0,N,00,N
20250211,141226,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4695,245,2,5.51,341533700,75031,222.70,4450,4725,4370,5780,3115,4450,4551.90,3.32,0,23799,4653,4551,4388,4286,4123,4602,4337,82,1330,500,2750,5,1,16440320,772,-10.97,2.34,12,0.46,-428.00,2006.00,17990,20240607,-73.90,3700,20241209,26.89,4725,-0.63,20250211,3915,19.92,20250203,17990,-73.90,20240607,3700,26.89,20241209,1.38,N,432430,500,82 억,,546574,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 161224 57 100.00 KOSDAQ 오락·문화 N N N N N 4655 -60 5 -1.27 305563535 64996 59.11 4735 4770 4605 6120 3305 4715 4701.27 3.57 0 -24764 4985 4850 4610 4475 4235 4917 4542 82 1405 500 2920 5 1 16440320 765 -10.88 2.32 12 0.40 -428.00 2006.00 17990 20240607 -74.12 3700 20241209 25.81 4770 -2.41 20250212 3915 18.90 20250203 17990 -74.12 20240607 3700 25.81 20241209 1.38 N 432430 500 82 억 586492 N N 0 N 00 N
3 20250212 151222 57 100.00 KOSDAQ 오락·문화 N N N N N 4640 -75 5 -1.59 297106890 63177 57.46 4735 4770 4605 6120 3305 4715 4702.77 3.57 0 -24255 4985 4850 4610 4475 4235 4917 4542 82 1405 500 2920 5 1 16440320 763 -10.84 2.31 12 0.38 -428.00 2006.00 17990 20240607 -74.21 3700 20241209 25.41 4770 -2.73 20250212 3915 18.52 20250203 17990 -74.21 20240607 3700 25.41 20241209 1.38 N 432430 500 82 억 586492 N N 0 N 00 N
4 20250212 141224 57 100.00 KOSDAQ 오락·문화 N N N N N 4685 -30 5 -0.64 263563360 55938 50.88 4735 4770 4655 6120 3305 4715 4711.71 3.57 0 -21356 4985 4850 4610 4475 4235 4917 4542 82 1405 500 2920 5 1 16440320 770 -10.95 2.34 12 0.34 -428.00 2006.00 17990 20240607 -73.96 3700 20241209 26.62 4770 -1.78 20250212 3915 19.67 20250203 17990 -73.96 20240607 3700 26.62 20241209 1.38 N 432430 500 82 억 586492 N N 0 N 00 N
5 20250212 131227 57 100.00 KOSDAQ 오락·문화 N N N N N 4720 5 2 0.11 214078855 45373 41.27 4735 4770 4655 6120 3305 4715 4718.20 3.57 0 -19900 4985 4850 4610 4475 4235 4917 4542 82 1405 500 2920 5 1 16440320 776 -11.03 2.35 12 0.28 -428.00 2006.00 17990 20240607 -73.76 3700 20241209 27.57 4770 -1.05 20250212 3915 20.56 20250203 17990 -73.76 20240607 3700 27.57 20241209 1.38 N 432430 500 82 억 586492 N N 0 N 00 N
6 20250212 121223 57 100.00 KOSDAQ 오락·문화 N N N N N 4725 10 2 0.21 178438230 37830 34.41 4735 4770 4655 6120 3305 4715 4716.84 3.57 0 -15690 4985 4850 4610 4475 4235 4917 4542 82 1405 500 2920 5 1 16440320 777 -11.04 2.36 12 0.23 -428.00 2006.00 17990 20240607 -73.74 3700 20241209 27.70 4770 -0.94 20250212 3915 20.69 20250203 17990 -73.74 20240607 3700 27.70 20241209 1.38 N 432430 500 82 억 586492 N N 0 N 00 N
7 20250212 111221 57 100.00 KOSDAQ 오락·문화 N N N N N 4685 -30 5 -0.64 159351105 33781 30.72 4735 4770 4655 6120 3305 4715 4717.18 3.57 0 -14627 4985 4850 4610 4475 4235 4917 4542 82 1405 500 2920 5 1 16440320 770 -10.95 2.34 12 0.21 -428.00 2006.00 17990 20240607 -73.96 3700 20241209 26.62 4770 -1.78 20250212 3915 19.67 20250203 17990 -73.96 20240607 3700 26.62 20241209 1.38 N 432430 500 82 억 586492 N N 0 N 00 N
8 20250212 101216 57 100.00 KOSDAQ 오락·문화 N N N N N 4755 40 2 0.85 125142340 26492 24.09 4735 4770 4655 6120 3305 4715 4723.78 3.57 0 -11087 4985 4850 4610 4475 4235 4917 4542 82 1405 500 2920 5 1 16440320 782 -11.11 2.37 12 0.16 -428.00 2006.00 17990 20240607 -73.57 3700 20241209 28.51 4770 -0.31 20250212 3915 21.46 20250203 17990 -73.57 20240607 3700 28.51 20241209 1.38 N 432430 500 82 억 586492 N N 0 N 00 N
9 20250212 091132 57 100.00 KOSDAQ 오락·문화 N N N N N 4730 15 2 0.32 53517230 11304 10.28 4735 4770 4705 6120 3305 4715 4734.36 3.57 0 -8436 4985 4850 4610 4475 4235 4917 4542 82 1405 500 2920 5 1 16440320 778 -11.05 2.36 12 0.07 -428.00 2006.00 17990 20240607 -73.71 3700 20241209 27.84 4770 -0.84 20250212 3915 20.82 20250203 17990 -73.71 20240607 3700 27.84 20241209 1.38 N 432430 500 82 억 586492 N N 0 N 00 N
10 20250211 161227 57 100.00 KOSDAQ 오락·문화 N N N N N 4715 265 2 5.96 505059850 109804 325.91 4450 4745 4370 5780 3115 4450 4599.35 3.32 0 31009 4653 4551 4388 4286 4123 4602 4337 82 1330 500 2750 5 1 16440320 775 -11.02 2.35 12 0.67 -428.00 2006.00 17990 20240607 -73.79 3700 20241209 27.43 4745 -0.63 20250211 3915 20.43 20250203 17990 -73.79 20240607 3700 27.43 20241209 1.38 N 432430 500 82 억 546574 N N 0 N 00 N
11 20250211 151228 57 100.00 KOSDAQ 오락·문화 N N N N N 4710 260 2 5.84 445005575 97005 287.93 4450 4745 4370 5780 3115 4450 4587.45 3.32 0 24940 4653 4551 4388 4286 4123 4602 4337 82 1330 500 2750 5 1 16440320 774 -11.00 2.35 12 0.59 -428.00 2006.00 17990 20240607 -73.82 3700 20241209 27.30 4745 -0.74 20250211 3915 20.31 20250203 17990 -73.82 20240607 3700 27.30 20241209 1.38 N 432430 500 82 억 546574 N N 0 N 00 N
12 20250211 141226 57 100.00 KOSDAQ 오락·문화 N N N N N 4695 245 2 5.51 341533700 75031 222.70 4450 4725 4370 5780 3115 4450 4551.90 3.32 0 23799 4653 4551 4388 4286 4123 4602 4337 82 1330 500 2750 5 1 16440320 772 -10.97 2.34 12 0.46 -428.00 2006.00 17990 20240607 -73.90 3700 20241209 26.89 4725 -0.63 20250211 3915 19.92 20250203 17990 -73.90 20240607 3700 26.89 20241209 1.38 N 432430 500 82 억 546574 N N 0 N 00 N