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
058400/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
20250221,160555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,803,13,2,1.65,137059180,171170,107.81,787,809,787,1027,553,790,800.72,0.00,0,485,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1063,12.75,0.50,12,0.13,63.00,1622.00,1026,20240208,-21.73,660,20240805,21.67,850,-5.53,20250122,765,4.97,20250203,1000,-19.70,20240221,660,21.67,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250221,150558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,796,6,2,0.76,132298454,165237,104.07,787,809,787,1027,553,790,800.66,0.00,0,-3,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1054,12.63,0.49,12,0.12,63.00,1622.00,1026,20240208,-22.42,660,20240805,20.61,850,-6.35,20250122,765,4.05,20250203,1000,-20.40,20240221,660,20.61,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250221,140556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,805,15,2,1.90,126885560,158476,99.81,787,809,787,1027,553,790,800.66,0.00,0,-3,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1066,12.78,0.50,12,0.12,63.00,1622.00,1026,20240208,-21.54,660,20240805,21.97,850,-5.29,20250122,765,5.23,20250203,1000,-19.50,20240221,660,21.97,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250221,130556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,800,10,2,1.27,116957252,146103,92.02,787,809,787,1027,553,790,800.51,0.00,0,40,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1059,12.70,0.49,12,0.11,63.00,1622.00,1026,20240208,-22.03,660,20240805,21.21,850,-5.88,20250122,765,4.58,20250203,1000,-20.00,20240221,660,21.21,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250221,120556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,12,2,1.52,112543772,140583,88.55,787,809,787,1027,553,790,800.55,0.00,0,343,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1062,12.73,0.49,12,0.11,63.00,1622.00,1026,20240208,-21.83,660,20240805,21.52,850,-5.65,20250122,765,4.84,20250203,1000,-19.80,20240221,660,21.52,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250221,110554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,804,14,2,1.77,90273243,112670,70.96,787,809,787,1027,553,790,801.22,0.00,0,-3,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1065,12.76,0.50,12,0.09,63.00,1622.00,1026,20240208,-21.64,660,20240805,21.82,850,-5.41,20250122,765,5.10,20250203,1000,-19.60,20240221,660,21.82,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250221,100555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,801,11,2,1.39,15908767,20006,12.60,787,802,787,1027,553,790,795.20,0.00,0,-1,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1061,12.71,0.49,12,0.02,63.00,1622.00,1026,20240208,-21.93,660,20240805,21.36,850,-5.76,20250122,765,4.71,20250203,1000,-19.90,20240221,660,21.36,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250221,090556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,1,2,0.13,1290737,1640,1.03,787,791,787,1027,553,790,787.03,0.00,0,0,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1048,12.56,0.49,12,0.00,63.00,1622.00,1026,20240208,-22.90,660,20240805,19.85,850,-6.94,20250122,765,3.40,20250203,1000,-20.90,20240221,660,19.85,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250220,160553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,-3,5,-0.38,125805325,158590,119.68,792,800,787,1030,556,793,793.27,0.00,0,-1,803,798,794,789,785,796,787,662,237,500,550,1,1,132429720,1046,12.54,0.49,12,0.12,63.00,1622.00,1042,20240207,-24.18,660,20240805,19.70,850,-7.06,20250122,765,3.27,20250203,1002,-21.16,20240220,660,19.70,20240805,2.41,N,058400,500,662 억,,0,N,N,0,N,00,N
20250220,150554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,798,5,2,0.63,121436593,153065,115.51,792,800,787,1030,556,793,793.37,0.00,0,-1,803,798,794,789,785,796,787,662,237,500,550,1,1,132429720,1057,12.67,0.49,12,0.12,63.00,1622.00,1042,20240207,-23.42,660,20240805,20.91,850,-6.12,20250122,765,4.31,20250203,1002,-20.36,20240220,660,20.91,20240805,2.41,N,058400,500,662 억,,0,N,N,0,N,00,N
20250220,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,0,3,0.00,82971534,104639,78.96,792,799,787,1030,556,793,792.93,0.00,0,0,803,798,794,789,785,796,787,662,237,500,550,1,1,132429720,1050,12.59,0.49,12,0.08,63.00,1622.00,1042,20240207,-23.90,660,20240805,20.15,850,-6.71,20250122,765,3.66,20250203,1002,-20.86,20240220,660,20.15,20240805,2.41,N,058400,500,662 억,,0,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 160555 57 100.00 KOSDAQ 오락·문화 N N N N N 803 13 2 1.65 137059180 171170 107.81 787 809 787 1027 553 790 800.72 0.00 0 485 805 797 792 784 779 795 782 662 237 500 550 1 1 132429720 1063 12.75 0.50 12 0.13 63.00 1622.00 1026 20240208 -21.73 660 20240805 21.67 850 -5.53 20250122 765 4.97 20250203 1000 -19.70 20240221 660 21.67 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
3 20250221 150558 57 100.00 KOSDAQ 오락·문화 N N N N N 796 6 2 0.76 132298454 165237 104.07 787 809 787 1027 553 790 800.66 0.00 0 -3 805 797 792 784 779 795 782 662 237 500 550 1 1 132429720 1054 12.63 0.49 12 0.12 63.00 1622.00 1026 20240208 -22.42 660 20240805 20.61 850 -6.35 20250122 765 4.05 20250203 1000 -20.40 20240221 660 20.61 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
4 20250221 140556 57 100.00 KOSDAQ 오락·문화 N N N N N 805 15 2 1.90 126885560 158476 99.81 787 809 787 1027 553 790 800.66 0.00 0 -3 805 797 792 784 779 795 782 662 237 500 550 1 1 132429720 1066 12.78 0.50 12 0.12 63.00 1622.00 1026 20240208 -21.54 660 20240805 21.97 850 -5.29 20250122 765 5.23 20250203 1000 -19.50 20240221 660 21.97 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
5 20250221 130556 57 100.00 KOSDAQ 오락·문화 N N N N N 800 10 2 1.27 116957252 146103 92.02 787 809 787 1027 553 790 800.51 0.00 0 40 805 797 792 784 779 795 782 662 237 500 550 1 1 132429720 1059 12.70 0.49 12 0.11 63.00 1622.00 1026 20240208 -22.03 660 20240805 21.21 850 -5.88 20250122 765 4.58 20250203 1000 -20.00 20240221 660 21.21 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
6 20250221 120556 57 100.00 KOSDAQ 오락·문화 N N N N N 802 12 2 1.52 112543772 140583 88.55 787 809 787 1027 553 790 800.55 0.00 0 343 805 797 792 784 779 795 782 662 237 500 550 1 1 132429720 1062 12.73 0.49 12 0.11 63.00 1622.00 1026 20240208 -21.83 660 20240805 21.52 850 -5.65 20250122 765 4.84 20250203 1000 -19.80 20240221 660 21.52 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
7 20250221 110554 57 100.00 KOSDAQ 오락·문화 N N N N N 804 14 2 1.77 90273243 112670 70.96 787 809 787 1027 553 790 801.22 0.00 0 -3 805 797 792 784 779 795 782 662 237 500 550 1 1 132429720 1065 12.76 0.50 12 0.09 63.00 1622.00 1026 20240208 -21.64 660 20240805 21.82 850 -5.41 20250122 765 5.10 20250203 1000 -19.60 20240221 660 21.82 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
8 20250221 100555 57 100.00 KOSDAQ 오락·문화 N N N N N 801 11 2 1.39 15908767 20006 12.60 787 802 787 1027 553 790 795.20 0.00 0 -1 805 797 792 784 779 795 782 662 237 500 550 1 1 132429720 1061 12.71 0.49 12 0.02 63.00 1622.00 1026 20240208 -21.93 660 20240805 21.36 850 -5.76 20250122 765 4.71 20250203 1000 -19.90 20240221 660 21.36 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
9 20250221 090556 57 100.00 KOSDAQ 오락·문화 N N N N N 791 1 2 0.13 1290737 1640 1.03 787 791 787 1027 553 790 787.03 0.00 0 0 805 797 792 784 779 795 782 662 237 500 550 1 1 132429720 1048 12.56 0.49 12 0.00 63.00 1622.00 1026 20240208 -22.90 660 20240805 19.85 850 -6.94 20250122 765 3.40 20250203 1000 -20.90 20240221 660 19.85 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
10 20250220 160553 57 100.00 KOSDAQ 오락·문화 N N N N N 790 -3 5 -0.38 125805325 158590 119.68 792 800 787 1030 556 793 793.27 0.00 0 -1 803 798 794 789 785 796 787 662 237 500 550 1 1 132429720 1046 12.54 0.49 12 0.12 63.00 1622.00 1042 20240207 -24.18 660 20240805 19.70 850 -7.06 20250122 765 3.27 20250203 1002 -21.16 20240220 660 19.70 20240805 2.41 N 058400 500 662 억 0 N N 0 N 00 N
11 20250220 150554 57 100.00 KOSDAQ 오락·문화 N N N N N 798 5 2 0.63 121436593 153065 115.51 792 800 787 1030 556 793 793.37 0.00 0 -1 803 798 794 789 785 796 787 662 237 500 550 1 1 132429720 1057 12.67 0.49 12 0.12 63.00 1622.00 1042 20240207 -23.42 660 20240805 20.91 850 -6.12 20250122 765 4.31 20250203 1002 -20.36 20240220 660 20.91 20240805 2.41 N 058400 500 662 억 0 N N 0 N 00 N
12 20250220 140555 57 100.00 KOSDAQ 오락·문화 N N N N N 793 0 3 0.00 82971534 104639 78.96 792 799 787 1030 556 793 792.93 0.00 0 0 803 798 794 789 785 796 787 662 237 500 550 1 1 132429720 1050 12.59 0.49 12 0.08 63.00 1622.00 1042 20240207 -23.90 660 20240805 20.15 850 -6.71 20250122 765 3.66 20250203 1002 -20.86 20240220 660 20.15 20240805 2.41 N 058400 500 662 억 0 N N 0 N 00 N