ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040300/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
20250221,160457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,25,2,0.81,218689405,70244,76.99,3080,3130,3080,4035,2175,3105,3113.25,6.79,19309,18377,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1315,-31.30,0.54,12,0.17,-100.00,5796.00,5660,20240208,-44.70,2525,20240805,23.96,3725,-15.97,20250115,2965,5.56,20250210,5500,-43.09,20240221,2525,23.96,20240805,2.89,N,040300,1000,420 억,,285038,N,N,0,N,00,N
20250221,150500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,15,2,0.48,197454715,63455,69.55,3080,3130,3080,4035,2175,3105,3111.73,6.79,19643,18348,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1310,-31.20,0.54,12,0.15,-100.00,5796.00,5660,20240208,-44.88,2525,20240805,23.56,3725,-16.24,20250115,2965,5.23,20250210,5500,-43.27,20240221,2525,23.56,20240805,2.89,N,040300,1000,420 억,,285372,N,N,0,N,00,N
20250221,140459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,5,2,0.16,141986555,45666,50.05,3080,3130,3080,4035,2175,3105,3109.24,6.48,6285,5385,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1306,-31.10,0.54,12,0.11,-100.00,5796.00,5660,20240208,-45.05,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5500,-43.45,20240221,2525,23.17,20240805,2.89,N,040300,1000,420 억,,272014,N,N,0,N,00,N
20250221,130458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,10,2,0.32,138754285,44627,48.91,3080,3130,3080,4035,2175,3105,3109.20,6.48,6285,5385,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1308,-31.15,0.54,12,0.11,-100.00,5796.00,5660,20240208,-44.96,2525,20240805,23.37,3725,-16.38,20250115,2965,5.06,20250210,5500,-43.36,20240221,2525,23.37,20240805,2.89,N,040300,1000,420 억,,272014,N,N,0,N,00,N
20250221,120459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,10,2,0.32,126529650,40703,44.61,3080,3130,3080,4035,2175,3105,3108.61,6.48,6259,5320,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1308,-31.15,0.54,12,0.10,-100.00,5796.00,5660,20240208,-44.96,2525,20240805,23.37,3725,-16.38,20250115,2965,5.06,20250210,5500,-43.36,20240221,2525,23.37,20240805,2.89,N,040300,1000,420 억,,271988,N,N,0,N,00,N
20250221,110457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,15,2,0.48,118782995,38216,41.89,3080,3130,3080,4035,2175,3105,3108.20,6.46,5495,4595,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1310,-31.20,0.54,12,0.09,-100.00,5796.00,5660,20240208,-44.88,2525,20240805,23.56,3725,-16.24,20250115,2965,5.23,20250210,5500,-43.27,20240221,2525,23.56,20240805,2.89,N,040300,1000,420 억,,271224,N,N,0,N,00,N
20250221,100457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3105,0,3,0.00,76449560,24627,26.99,3080,3130,3080,4035,2175,3105,3104.30,6.21,-4911,-5234,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1304,-31.05,0.54,12,0.06,-100.00,5796.00,5660,20240208,-45.14,2525,20240805,22.97,3725,-16.64,20250115,2965,4.72,20250210,5500,-43.55,20240221,2525,22.97,20240805,2.89,N,040300,1000,420 억,,260818,N,N,0,N,00,N
20250221,090458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3105,0,3,0.00,21830795,7083,7.76,3080,3110,3080,4035,2175,3105,3082.14,6.40,3023,3247,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1304,-31.05,0.54,12,0.02,-100.00,5796.00,5660,20240208,-45.14,2525,20240805,22.97,3725,-16.64,20250115,2965,4.72,20250210,5500,-43.55,20240221,2525,22.97,20240805,2.89,N,040300,1000,420 억,,268752,N,N,0,N,00,N
20250220,160456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3105,-10,5,-0.32,281243485,89832,73.13,3120,3185,3100,4045,2185,3115,3130.77,6.33,-17225,-17388,3161,3137,3111,3087,3061,3150,3100,420,930,1000,1990,5,1,42000000,1304,-31.05,0.54,12,0.21,-100.00,5796.00,6580,20240207,-52.81,2525,20240805,22.97,3725,-16.64,20250115,2965,4.72,20250210,5550,-44.05,20240220,2525,22.97,20240805,2.93,N,040300,1000,420 억,,265729,N,N,0,N,00,N
20250220,150456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,5,2,0.16,261702240,83544,68.02,3120,3185,3100,4045,2185,3115,3132.51,6.30,-18319,-18482,3161,3137,3111,3087,3061,3150,3100,420,930,1000,1990,5,1,42000000,1310,-31.20,0.54,12,0.20,-100.00,5796.00,6580,20240207,-52.58,2525,20240805,23.56,3725,-16.24,20250115,2965,5.23,20250210,5550,-43.78,20240220,2525,23.56,20240805,2.93,N,040300,1000,420 억,,264635,N,N,0,N,00,N
20250220,140457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,5,2,0.16,213283885,67975,55.34,3120,3185,3105,4045,2185,3115,3137.68,6.42,-13501,-13664,3161,3137,3111,3087,3061,3150,3100,420,930,1000,1990,5,1,42000000,1310,-31.20,0.54,12,0.16,-100.00,5796.00,6580,20240207,-52.58,2525,20240805,23.56,3725,-16.24,20250115,2965,5.23,20250210,5550,-43.78,20240220,2525,23.56,20240805,2.93,N,040300,1000,420 억,,269453,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 20250221 160457 57 100.00 KOSDAQ 오락·문화 N N N N N 3130 25 2 0.81 218689405 70244 76.99 3080 3130 3080 4035 2175 3105 3113.25 6.79 19309 18377 3215 3160 3130 3075 3045 3145 3060 420 930 1000 1980 5 1 42000000 1315 -31.30 0.54 12 0.17 -100.00 5796.00 5660 20240208 -44.70 2525 20240805 23.96 3725 -15.97 20250115 2965 5.56 20250210 5500 -43.09 20240221 2525 23.96 20240805 2.89 N 040300 1000 420 억 285038 N N 0 N 00 N
3 20250221 150500 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 15 2 0.48 197454715 63455 69.55 3080 3130 3080 4035 2175 3105 3111.73 6.79 19643 18348 3215 3160 3130 3075 3045 3145 3060 420 930 1000 1980 5 1 42000000 1310 -31.20 0.54 12 0.15 -100.00 5796.00 5660 20240208 -44.88 2525 20240805 23.56 3725 -16.24 20250115 2965 5.23 20250210 5500 -43.27 20240221 2525 23.56 20240805 2.89 N 040300 1000 420 억 285372 N N 0 N 00 N
4 20250221 140459 57 100.00 KOSDAQ 오락·문화 N N N N N 3110 5 2 0.16 141986555 45666 50.05 3080 3130 3080 4035 2175 3105 3109.24 6.48 6285 5385 3215 3160 3130 3075 3045 3145 3060 420 930 1000 1980 5 1 42000000 1306 -31.10 0.54 12 0.11 -100.00 5796.00 5660 20240208 -45.05 2525 20240805 23.17 3725 -16.51 20250115 2965 4.89 20250210 5500 -43.45 20240221 2525 23.17 20240805 2.89 N 040300 1000 420 억 272014 N N 0 N 00 N
5 20250221 130458 57 100.00 KOSDAQ 오락·문화 N N N N N 3115 10 2 0.32 138754285 44627 48.91 3080 3130 3080 4035 2175 3105 3109.20 6.48 6285 5385 3215 3160 3130 3075 3045 3145 3060 420 930 1000 1980 5 1 42000000 1308 -31.15 0.54 12 0.11 -100.00 5796.00 5660 20240208 -44.96 2525 20240805 23.37 3725 -16.38 20250115 2965 5.06 20250210 5500 -43.36 20240221 2525 23.37 20240805 2.89 N 040300 1000 420 억 272014 N N 0 N 00 N
6 20250221 120459 57 100.00 KOSDAQ 오락·문화 N N N N N 3115 10 2 0.32 126529650 40703 44.61 3080 3130 3080 4035 2175 3105 3108.61 6.48 6259 5320 3215 3160 3130 3075 3045 3145 3060 420 930 1000 1980 5 1 42000000 1308 -31.15 0.54 12 0.10 -100.00 5796.00 5660 20240208 -44.96 2525 20240805 23.37 3725 -16.38 20250115 2965 5.06 20250210 5500 -43.36 20240221 2525 23.37 20240805 2.89 N 040300 1000 420 억 271988 N N 0 N 00 N
7 20250221 110457 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 15 2 0.48 118782995 38216 41.89 3080 3130 3080 4035 2175 3105 3108.20 6.46 5495 4595 3215 3160 3130 3075 3045 3145 3060 420 930 1000 1980 5 1 42000000 1310 -31.20 0.54 12 0.09 -100.00 5796.00 5660 20240208 -44.88 2525 20240805 23.56 3725 -16.24 20250115 2965 5.23 20250210 5500 -43.27 20240221 2525 23.56 20240805 2.89 N 040300 1000 420 억 271224 N N 0 N 00 N
8 20250221 100457 57 100.00 KOSDAQ 오락·문화 N N N N N 3105 0 3 0.00 76449560 24627 26.99 3080 3130 3080 4035 2175 3105 3104.30 6.21 -4911 -5234 3215 3160 3130 3075 3045 3145 3060 420 930 1000 1980 5 1 42000000 1304 -31.05 0.54 12 0.06 -100.00 5796.00 5660 20240208 -45.14 2525 20240805 22.97 3725 -16.64 20250115 2965 4.72 20250210 5500 -43.55 20240221 2525 22.97 20240805 2.89 N 040300 1000 420 억 260818 N N 0 N 00 N
9 20250221 090458 57 100.00 KOSDAQ 오락·문화 N N N N N 3105 0 3 0.00 21830795 7083 7.76 3080 3110 3080 4035 2175 3105 3082.14 6.40 3023 3247 3215 3160 3130 3075 3045 3145 3060 420 930 1000 1980 5 1 42000000 1304 -31.05 0.54 12 0.02 -100.00 5796.00 5660 20240208 -45.14 2525 20240805 22.97 3725 -16.64 20250115 2965 4.72 20250210 5500 -43.55 20240221 2525 22.97 20240805 2.89 N 040300 1000 420 억 268752 N N 0 N 00 N
10 20250220 160456 57 100.00 KOSDAQ 오락·문화 N N N N N 3105 -10 5 -0.32 281243485 89832 73.13 3120 3185 3100 4045 2185 3115 3130.77 6.33 -17225 -17388 3161 3137 3111 3087 3061 3150 3100 420 930 1000 1990 5 1 42000000 1304 -31.05 0.54 12 0.21 -100.00 5796.00 6580 20240207 -52.81 2525 20240805 22.97 3725 -16.64 20250115 2965 4.72 20250210 5550 -44.05 20240220 2525 22.97 20240805 2.93 N 040300 1000 420 억 265729 N N 0 N 00 N
11 20250220 150456 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 5 2 0.16 261702240 83544 68.02 3120 3185 3100 4045 2185 3115 3132.51 6.30 -18319 -18482 3161 3137 3111 3087 3061 3150 3100 420 930 1000 1990 5 1 42000000 1310 -31.20 0.54 12 0.20 -100.00 5796.00 6580 20240207 -52.58 2525 20240805 23.56 3725 -16.24 20250115 2965 5.23 20250210 5550 -43.78 20240220 2525 23.56 20240805 2.93 N 040300 1000 420 억 264635 N N 0 N 00 N
12 20250220 140457 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 5 2 0.16 213283885 67975 55.34 3120 3185 3105 4045 2185 3115 3137.68 6.42 -13501 -13664 3161 3137 3111 3087 3061 3150 3100 420 930 1000 1990 5 1 42000000 1310 -31.20 0.54 12 0.16 -100.00 5796.00 6580 20240207 -52.58 2525 20240805 23.56 3725 -16.24 20250115 2965 5.23 20250210 5550 -43.78 20240220 2525 23.56 20240805 2.93 N 040300 1000 420 억 269453 N N 0 N 00 N