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
043610/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
20250221,160509,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2145,-15,5,-0.69,130420685,60524,11.15,2160,2175,2135,2805,1515,2160,2154.87,0.80,0,4657,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1247,9.01,0.69,12,0.10,238.00,3088.00,3510,20240220,-38.89,1772,20241209,21.05,2235,-4.03,20250220,1980,8.33,20250203,3470,-38.18,20240221,1772,21.05,20241209,2.20,N,043610,500,290 억,,465174,N,N,244,N,00,N
20250221,150512,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2165,5,2,0.23,118819835,55132,10.15,2160,2175,2135,2805,1515,2160,2155.19,0.80,0,4698,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1258,9.10,0.70,12,0.09,238.00,3088.00,3510,20240220,-38.32,1772,20241209,22.18,2235,-3.13,20250220,1980,9.34,20250203,3470,-37.61,20240221,1772,22.18,20241209,2.20,N,043610,500,290 억,,465174,N,N,5289,N,00,N
20250221,140511,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2155,-5,5,-0.23,106826480,49582,9.13,2160,2175,2135,2805,1515,2160,2154.54,0.80,0,4697,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1252,9.05,0.70,12,0.09,238.00,3088.00,3510,20240220,-38.60,1772,20241209,21.61,2235,-3.58,20250220,1980,8.84,20250203,3470,-37.90,20240221,1772,21.61,20241209,2.20,N,043610,500,290 억,,465174,N,N,5289,N,00,N
20250221,130510,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2160,0,3,0.00,88840745,41211,7.59,2160,2175,2135,2805,1515,2160,2155.75,0.80,0,4671,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1255,9.08,0.70,12,0.07,238.00,3088.00,3510,20240220,-38.46,1772,20241209,21.90,2235,-3.36,20250220,1980,9.09,20250203,3470,-37.75,20240221,1772,21.90,20241209,2.20,N,043610,500,290 억,,465174,N,N,5289,N,00,N
20250221,120510,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2155,-5,5,-0.23,85165600,39509,7.28,2160,2175,2135,2805,1515,2160,2155.60,0.80,0,4032,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1252,9.05,0.70,12,0.07,238.00,3088.00,3510,20240220,-38.60,1772,20241209,21.61,2235,-3.58,20250220,1980,8.84,20250203,3470,-37.90,20240221,1772,21.61,20241209,2.20,N,043610,500,290 억,,465174,N,N,5289,N,00,N
20250221,110508,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2145,-15,5,-0.69,59420390,27594,5.08,2160,2175,2135,2805,1515,2160,2153.38,0.80,0,3082,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1247,9.01,0.69,12,0.05,238.00,3088.00,3510,20240220,-38.89,1772,20241209,21.05,2235,-4.03,20250220,1980,8.33,20250203,3470,-38.18,20240221,1772,21.05,20241209,2.20,N,043610,500,290 억,,465174,N,N,5289,N,00,N
20250221,100509,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2150,-10,5,-0.46,41266295,19181,3.53,2160,2175,2135,2805,1515,2160,2151.42,0.80,0,6524,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1249,9.03,0.70,12,0.03,238.00,3088.00,3510,20240220,-38.75,1772,20241209,21.33,2235,-3.80,20250220,1980,8.59,20250203,3470,-38.04,20240221,1772,21.33,20241209,2.20,N,043610,500,290 억,,465174,N,N,5289,N,00,N
20250221,090510,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2160,0,3,0.00,8675585,4017,0.74,2160,2175,2155,2805,1515,2160,2159.72,0.80,0,-266,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1255,9.08,0.70,12,0.01,238.00,3088.00,3510,20240220,-38.46,1772,20241209,21.90,2235,-3.36,20250220,1980,9.09,20250203,3470,-37.75,20240221,1772,21.90,20241209,2.20,N,043610,500,290 억,,465174,N,N,5289,N,00,N
20250220,160507,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2160,55,2,2.61,1182652885,540060,857.25,2130,2235,2120,2735,1475,2105,2189.86,0.82,0,-10604,2141,2122,2096,2077,2051,2132,2087,291,630,500,1470,5,1,58115438,1255,9.08,0.70,12,0.93,238.00,3088.00,3510,20240220,-38.46,1772,20241209,21.90,2235,-3.36,20250220,1980,9.09,20250203,3510,-38.46,20240220,1772,21.90,20241209,2.20,N,043610,500,290 억,,476019,N,N,5289,N,00,N
20250220,150508,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2175,70,2,3.33,1119064440,510778,810.77,2130,2235,2120,2735,1475,2105,2190.90,0.82,0,-7751,2141,2122,2096,2077,2051,2132,2087,291,630,500,1470,5,1,58115438,1264,9.14,0.70,12,0.88,238.00,3088.00,3510,20240220,-38.03,1772,20241209,22.74,2235,-2.68,20250220,1980,9.85,20250203,3510,-38.03,20240220,1772,22.74,20241209,2.20,N,043610,500,290 억,,476019,N,N,0,N,00,N
20250220,140509,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2175,70,2,3.33,1054671675,481073,763.62,2130,2235,2120,2735,1475,2105,2192.33,0.82,0,-6540,2141,2122,2096,2077,2051,2132,2087,291,630,500,1470,5,1,58115438,1264,9.14,0.70,12,0.83,238.00,3088.00,3510,20240220,-38.03,1772,20241209,22.74,2235,-2.68,20250220,1980,9.85,20250203,3510,-38.03,20240220,1772,22.74,20241209,2.20,N,043610,500,290 억,,476019,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 160509 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2145 -15 5 -0.69 130420685 60524 11.15 2160 2175 2135 2805 1515 2160 2154.87 0.80 0 4657 2286 2222 2171 2107 2056 2255 2140 291 645 500 1510 5 1 58115438 1247 9.01 0.69 12 0.10 238.00 3088.00 3510 20240220 -38.89 1772 20241209 21.05 2235 -4.03 20250220 1980 8.33 20250203 3470 -38.18 20240221 1772 21.05 20241209 2.20 N 043610 500 290 억 465174 N N 244 N 00 N
3 20250221 150512 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2165 5 2 0.23 118819835 55132 10.15 2160 2175 2135 2805 1515 2160 2155.19 0.80 0 4698 2286 2222 2171 2107 2056 2255 2140 291 645 500 1510 5 1 58115438 1258 9.10 0.70 12 0.09 238.00 3088.00 3510 20240220 -38.32 1772 20241209 22.18 2235 -3.13 20250220 1980 9.34 20250203 3470 -37.61 20240221 1772 22.18 20241209 2.20 N 043610 500 290 억 465174 N N 5289 N 00 N
4 20250221 140511 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2155 -5 5 -0.23 106826480 49582 9.13 2160 2175 2135 2805 1515 2160 2154.54 0.80 0 4697 2286 2222 2171 2107 2056 2255 2140 291 645 500 1510 5 1 58115438 1252 9.05 0.70 12 0.09 238.00 3088.00 3510 20240220 -38.60 1772 20241209 21.61 2235 -3.58 20250220 1980 8.84 20250203 3470 -37.90 20240221 1772 21.61 20241209 2.20 N 043610 500 290 억 465174 N N 5289 N 00 N
5 20250221 130510 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2160 0 3 0.00 88840745 41211 7.59 2160 2175 2135 2805 1515 2160 2155.75 0.80 0 4671 2286 2222 2171 2107 2056 2255 2140 291 645 500 1510 5 1 58115438 1255 9.08 0.70 12 0.07 238.00 3088.00 3510 20240220 -38.46 1772 20241209 21.90 2235 -3.36 20250220 1980 9.09 20250203 3470 -37.75 20240221 1772 21.90 20241209 2.20 N 043610 500 290 억 465174 N N 5289 N 00 N
6 20250221 120510 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2155 -5 5 -0.23 85165600 39509 7.28 2160 2175 2135 2805 1515 2160 2155.60 0.80 0 4032 2286 2222 2171 2107 2056 2255 2140 291 645 500 1510 5 1 58115438 1252 9.05 0.70 12 0.07 238.00 3088.00 3510 20240220 -38.60 1772 20241209 21.61 2235 -3.58 20250220 1980 8.84 20250203 3470 -37.90 20240221 1772 21.61 20241209 2.20 N 043610 500 290 억 465174 N N 5289 N 00 N
7 20250221 110508 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2145 -15 5 -0.69 59420390 27594 5.08 2160 2175 2135 2805 1515 2160 2153.38 0.80 0 3082 2286 2222 2171 2107 2056 2255 2140 291 645 500 1510 5 1 58115438 1247 9.01 0.69 12 0.05 238.00 3088.00 3510 20240220 -38.89 1772 20241209 21.05 2235 -4.03 20250220 1980 8.33 20250203 3470 -38.18 20240221 1772 21.05 20241209 2.20 N 043610 500 290 억 465174 N N 5289 N 00 N
8 20250221 100509 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2150 -10 5 -0.46 41266295 19181 3.53 2160 2175 2135 2805 1515 2160 2151.42 0.80 0 6524 2286 2222 2171 2107 2056 2255 2140 291 645 500 1510 5 1 58115438 1249 9.03 0.70 12 0.03 238.00 3088.00 3510 20240220 -38.75 1772 20241209 21.33 2235 -3.80 20250220 1980 8.59 20250203 3470 -38.04 20240221 1772 21.33 20241209 2.20 N 043610 500 290 억 465174 N N 5289 N 00 N
9 20250221 090510 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2160 0 3 0.00 8675585 4017 0.74 2160 2175 2155 2805 1515 2160 2159.72 0.80 0 -266 2286 2222 2171 2107 2056 2255 2140 291 645 500 1510 5 1 58115438 1255 9.08 0.70 12 0.01 238.00 3088.00 3510 20240220 -38.46 1772 20241209 21.90 2235 -3.36 20250220 1980 9.09 20250203 3470 -37.75 20240221 1772 21.90 20241209 2.20 N 043610 500 290 억 465174 N N 5289 N 00 N
10 20250220 160507 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2160 55 2 2.61 1182652885 540060 857.25 2130 2235 2120 2735 1475 2105 2189.86 0.82 0 -10604 2141 2122 2096 2077 2051 2132 2087 291 630 500 1470 5 1 58115438 1255 9.08 0.70 12 0.93 238.00 3088.00 3510 20240220 -38.46 1772 20241209 21.90 2235 -3.36 20250220 1980 9.09 20250203 3510 -38.46 20240220 1772 21.90 20241209 2.20 N 043610 500 290 억 476019 N N 5289 N 00 N
11 20250220 150508 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2175 70 2 3.33 1119064440 510778 810.77 2130 2235 2120 2735 1475 2105 2190.90 0.82 0 -7751 2141 2122 2096 2077 2051 2132 2087 291 630 500 1470 5 1 58115438 1264 9.14 0.70 12 0.88 238.00 3088.00 3510 20240220 -38.03 1772 20241209 22.74 2235 -2.68 20250220 1980 9.85 20250203 3510 -38.03 20240220 1772 22.74 20241209 2.20 N 043610 500 290 억 476019 N N 0 N 00 N
12 20250220 140509 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2175 70 2 3.33 1054671675 481073 763.62 2130 2235 2120 2735 1475 2105 2192.33 0.82 0 -6540 2141 2122 2096 2077 2051 2132 2087 291 630 500 1470 5 1 58115438 1264 9.14 0.70 12 0.83 238.00 3088.00 3510 20240220 -38.03 1772 20241209 22.74 2235 -2.68 20250220 1980 9.85 20250203 3510 -38.03 20240220 1772 22.74 20241209 2.20 N 043610 500 290 억 476019 N N 0 N 00 N