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
052220/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
20250221,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3715,105,2,2.91,1964993660,536470,95.19,3600,3745,3545,4690,2530,3610,3662.42,2.09,0,3640,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,854,41.28,1.46,12,2.33,90.00,2544.00,5340,20241210,-30.43,2240,20241115,65.85,4970,-25.25,20250115,3315,12.07,20250102,5340,-30.43,20241210,2240,65.85,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
20250221,150537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3715,105,2,2.91,1701821105,465554,82.61,3600,3745,3545,4690,2530,3610,3655.48,2.09,0,19562,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,854,41.28,1.46,12,2.02,90.00,2544.00,5340,20241210,-30.43,2240,20241115,65.85,4970,-25.25,20250115,3315,12.07,20250102,5340,-30.43,20241210,2240,65.85,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
20250221,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3645,35,2,0.97,951327855,262246,46.53,3600,3680,3545,4690,2530,3610,3627.62,2.09,0,-15663,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,838,40.50,1.43,12,1.14,90.00,2544.00,5340,20241210,-31.74,2240,20241115,62.72,4970,-26.66,20250115,3315,9.95,20250102,5340,-31.74,20241210,2240,62.72,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
20250221,130536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3625,15,2,0.42,835811555,230425,40.89,3600,3680,3545,4690,2530,3610,3627.26,2.09,0,-19878,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,834,40.28,1.42,12,1.00,90.00,2544.00,5340,20241210,-32.12,2240,20241115,61.83,4970,-27.06,20250115,3315,9.35,20250102,5340,-32.12,20241210,2240,61.83,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
20250221,120536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,30,2,0.83,779028890,214790,38.11,3600,3680,3545,4690,2530,3610,3626.93,2.09,0,-23160,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,837,40.44,1.43,12,0.93,90.00,2544.00,5340,20241210,-31.84,2240,20241115,62.50,4970,-26.76,20250115,3315,9.80,20250102,5340,-31.84,20241210,2240,62.50,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
20250221,110534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3610,0,3,0.00,668900485,184543,32.74,3600,3680,3545,4690,2530,3610,3624.63,2.09,0,-19083,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,830,40.11,1.42,12,0.80,90.00,2544.00,5340,20241210,-32.40,2240,20241115,61.16,4970,-27.36,20250115,3315,8.90,20250102,5340,-32.40,20241210,2240,61.16,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
20250221,100535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,30,2,0.83,465234205,128682,22.83,3600,3660,3545,4690,2530,3610,3615.38,2.09,0,-651,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,837,40.44,1.43,12,0.56,90.00,2544.00,5340,20241210,-31.84,2240,20241115,62.50,4970,-26.76,20250115,3315,9.80,20250102,5340,-31.84,20241210,2240,62.50,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
20250221,090536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,-15,5,-0.42,73288805,20379,3.62,3600,3625,3545,4690,2530,3610,3596.29,2.09,0,3190,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,827,39.94,1.41,12,0.09,90.00,2544.00,5340,20241210,-32.68,2240,20241115,60.49,4970,-27.67,20250115,3315,8.45,20250102,5340,-32.68,20241210,2240,60.49,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
20250220,160533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3610,10,2,0.28,2020063705,558745,165.32,3625,3655,3560,4680,2520,3600,3615.37,2.01,0,19384,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,830,40.11,1.42,12,2.43,90.00,2544.00,5340,20241210,-32.40,2240,20241115,61.16,4970,-27.36,20250115,3315,8.90,20250102,5340,-32.40,20241210,2240,61.16,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
20250220,150534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-30,5,-0.83,1931459745,534010,158.00,3625,3655,3560,4680,2520,3600,3616.90,2.01,0,14577,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,821,39.67,1.40,12,2.32,90.00,2544.00,5340,20241210,-33.15,2240,20241115,59.38,4970,-28.17,20250115,3315,7.69,20250102,5340,-33.15,20241210,2240,59.38,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
20250220,140535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-20,5,-0.56,1779140645,491435,145.41,3625,3655,3565,4680,2520,3600,3620.30,2.01,0,10825,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,823,39.78,1.41,12,2.14,90.00,2544.00,5340,20241210,-32.96,2240,20241115,59.82,4970,-27.97,20250115,3315,7.99,20250102,5340,-32.96,20241210,2240,59.82,20241115,4.27,N,052220,500,115 억,,461238,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 160535 57 100.00 KOSDAQ 오락·문화 N N N N N 3715 105 2 2.91 1964993660 536470 95.19 3600 3745 3545 4690 2530 3610 3662.42 2.09 0 3640 3703 3656 3608 3561 3513 3632 3537 115 1080 500 2160 5 1 23000000 854 41.28 1.46 12 2.33 90.00 2544.00 5340 20241210 -30.43 2240 20241115 65.85 4970 -25.25 20250115 3315 12.07 20250102 5340 -30.43 20241210 2240 65.85 20241115 4.20 N 052220 500 115 억 481466 N N 0 N 00 N
3 20250221 150537 57 100.00 KOSDAQ 오락·문화 N N N N N 3715 105 2 2.91 1701821105 465554 82.61 3600 3745 3545 4690 2530 3610 3655.48 2.09 0 19562 3703 3656 3608 3561 3513 3632 3537 115 1080 500 2160 5 1 23000000 854 41.28 1.46 12 2.02 90.00 2544.00 5340 20241210 -30.43 2240 20241115 65.85 4970 -25.25 20250115 3315 12.07 20250102 5340 -30.43 20241210 2240 65.85 20241115 4.20 N 052220 500 115 억 481466 N N 0 N 00 N
4 20250221 140537 57 100.00 KOSDAQ 오락·문화 N N N N N 3645 35 2 0.97 951327855 262246 46.53 3600 3680 3545 4690 2530 3610 3627.62 2.09 0 -15663 3703 3656 3608 3561 3513 3632 3537 115 1080 500 2160 5 1 23000000 838 40.50 1.43 12 1.14 90.00 2544.00 5340 20241210 -31.74 2240 20241115 62.72 4970 -26.66 20250115 3315 9.95 20250102 5340 -31.74 20241210 2240 62.72 20241115 4.20 N 052220 500 115 억 481466 N N 0 N 00 N
5 20250221 130536 57 100.00 KOSDAQ 오락·문화 N N N N N 3625 15 2 0.42 835811555 230425 40.89 3600 3680 3545 4690 2530 3610 3627.26 2.09 0 -19878 3703 3656 3608 3561 3513 3632 3537 115 1080 500 2160 5 1 23000000 834 40.28 1.42 12 1.00 90.00 2544.00 5340 20241210 -32.12 2240 20241115 61.83 4970 -27.06 20250115 3315 9.35 20250102 5340 -32.12 20241210 2240 61.83 20241115 4.20 N 052220 500 115 억 481466 N N 0 N 00 N
6 20250221 120536 57 100.00 KOSDAQ 오락·문화 N N N N N 3640 30 2 0.83 779028890 214790 38.11 3600 3680 3545 4690 2530 3610 3626.93 2.09 0 -23160 3703 3656 3608 3561 3513 3632 3537 115 1080 500 2160 5 1 23000000 837 40.44 1.43 12 0.93 90.00 2544.00 5340 20241210 -31.84 2240 20241115 62.50 4970 -26.76 20250115 3315 9.80 20250102 5340 -31.84 20241210 2240 62.50 20241115 4.20 N 052220 500 115 억 481466 N N 0 N 00 N
7 20250221 110534 57 100.00 KOSDAQ 오락·문화 N N N N N 3610 0 3 0.00 668900485 184543 32.74 3600 3680 3545 4690 2530 3610 3624.63 2.09 0 -19083 3703 3656 3608 3561 3513 3632 3537 115 1080 500 2160 5 1 23000000 830 40.11 1.42 12 0.80 90.00 2544.00 5340 20241210 -32.40 2240 20241115 61.16 4970 -27.36 20250115 3315 8.90 20250102 5340 -32.40 20241210 2240 61.16 20241115 4.20 N 052220 500 115 억 481466 N N 0 N 00 N
8 20250221 100535 57 100.00 KOSDAQ 오락·문화 N N N N N 3640 30 2 0.83 465234205 128682 22.83 3600 3660 3545 4690 2530 3610 3615.38 2.09 0 -651 3703 3656 3608 3561 3513 3632 3537 115 1080 500 2160 5 1 23000000 837 40.44 1.43 12 0.56 90.00 2544.00 5340 20241210 -31.84 2240 20241115 62.50 4970 -26.76 20250115 3315 9.80 20250102 5340 -31.84 20241210 2240 62.50 20241115 4.20 N 052220 500 115 억 481466 N N 0 N 00 N
9 20250221 090536 57 100.00 KOSDAQ 오락·문화 N N N N N 3595 -15 5 -0.42 73288805 20379 3.62 3600 3625 3545 4690 2530 3610 3596.29 2.09 0 3190 3703 3656 3608 3561 3513 3632 3537 115 1080 500 2160 5 1 23000000 827 39.94 1.41 12 0.09 90.00 2544.00 5340 20241210 -32.68 2240 20241115 60.49 4970 -27.67 20250115 3315 8.45 20250102 5340 -32.68 20241210 2240 60.49 20241115 4.20 N 052220 500 115 억 481466 N N 0 N 00 N
10 20250220 160533 57 100.00 KOSDAQ 오락·문화 N N N N N 3610 10 2 0.28 2020063705 558745 165.32 3625 3655 3560 4680 2520 3600 3615.37 2.01 0 19384 3693 3646 3553 3506 3413 3670 3530 115 1080 500 2160 5 1 23000000 830 40.11 1.42 12 2.43 90.00 2544.00 5340 20241210 -32.40 2240 20241115 61.16 4970 -27.36 20250115 3315 8.90 20250102 5340 -32.40 20241210 2240 61.16 20241115 4.27 N 052220 500 115 억 461238 N N 0 N 00 N
11 20250220 150534 57 100.00 KOSDAQ 오락·문화 N N N N N 3570 -30 5 -0.83 1931459745 534010 158.00 3625 3655 3560 4680 2520 3600 3616.90 2.01 0 14577 3693 3646 3553 3506 3413 3670 3530 115 1080 500 2160 5 1 23000000 821 39.67 1.40 12 2.32 90.00 2544.00 5340 20241210 -33.15 2240 20241115 59.38 4970 -28.17 20250115 3315 7.69 20250102 5340 -33.15 20241210 2240 59.38 20241115 4.27 N 052220 500 115 억 461238 N N 0 N 00 N
12 20250220 140535 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 -20 5 -0.56 1779140645 491435 145.41 3625 3655 3565 4680 2520 3600 3620.30 2.01 0 10825 3693 3646 3553 3506 3413 3670 3530 115 1080 500 2160 5 1 23000000 823 39.78 1.41 12 2.14 90.00 2544.00 5340 20241210 -32.96 2240 20241115 59.82 4970 -27.97 20250115 3315 7.99 20250102 5340 -32.96 20241210 2240 59.82 20241115 4.27 N 052220 500 115 억 461238 N N 0 N 00 N