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
122450/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
20250221,160828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,515,2,17.05,21456664585,5968734,8296.59,3045,3870,3005,3925,2115,3020,3594.86,1.68,-415,5416,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1603,9.18,0.43,12,13.17,385.00,8134.00,5200,20240227,-32.02,2780,20250203,27.16,3870,-8.66,20250221,2780,27.16,20250203,5200,-32.02,20240227,2780,27.16,20250203,0.85,N,122450,500,227 억,,373830,N,N,0,N,00,N
20250221,150831,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,410,2,13.58,20936484285,5820443,8090.47,3045,3870,3005,3925,2115,3020,3597.06,1.73,8978,13475,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1555,8.91,0.42,12,12.84,385.00,8134.00,5200,20240227,-34.04,2780,20250203,23.38,3870,-11.37,20250221,2780,23.38,20250203,5200,-34.04,20240227,2780,23.38,20250203,0.85,N,122450,500,227 억,,383223,N,N,0,N,00,N
20250221,140830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,515,2,17.05,19822820320,5502328,7648.28,3045,3870,3005,3925,2115,3020,3602.62,1.62,-14860,-15626,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1603,9.18,0.43,12,12.14,385.00,8134.00,5200,20240227,-32.02,2780,20250203,27.16,3870,-8.66,20250221,2780,27.16,20250203,5200,-32.02,20240227,2780,27.16,20250203,0.85,N,122450,500,227 억,,359385,N,N,0,N,00,N
20250221,130829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,620,2,20.53,18231712065,5057203,7029.56,3045,3870,3005,3925,2115,3020,3605.10,1.43,-56944,-57619,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1650,9.45,0.45,12,11.15,385.00,8134.00,5200,20240227,-30.00,2780,20250203,30.94,3870,-5.94,20250221,2780,30.94,20250203,5200,-30.00,20240227,2780,30.94,20250203,0.85,N,122450,500,227 억,,317301,N,N,0,N,00,N
20250221,120830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3615,595,2,19.70,16258548495,4515881,6277.11,3045,3870,3005,3925,2115,3020,3600.30,1.56,-26660,-26999,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1639,9.39,0.44,12,9.96,385.00,8134.00,5200,20240227,-30.48,2780,20250203,30.04,3870,-6.59,20250221,2780,30.04,20250203,5200,-30.48,20240227,2780,30.04,20250203,0.85,N,122450,500,227 억,,347585,N,N,0,N,00,N
20250221,110826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3800,780,2,25.83,11478976190,3201454,4450.05,3045,3870,3005,3925,2115,3020,3585.55,1.41,-60031,-59716,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1723,9.87,0.47,12,7.06,385.00,8134.00,5200,20240227,-26.92,2780,20250203,36.69,3870,-1.81,20250221,2780,36.69,20250203,5200,-26.92,20240227,2780,36.69,20250203,0.85,N,122450,500,227 억,,314214,N,N,0,N,00,N
20250221,100828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3155,135,2,4.47,224527680,72658,101.00,3045,3180,3005,3925,2115,3020,3090.20,1.70,3814,4218,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1430,8.19,0.39,12,0.16,385.00,8134.00,5200,20240227,-39.33,2780,20250203,13.49,3180,-0.79,20250221,2780,13.49,20250203,5200,-39.33,20240227,2780,13.49,20250203,0.85,N,122450,500,227 억,,378059,N,N,0,N,00,N
20250221,090830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3005,-15,5,-0.50,1578680,523,0.73,3045,3045,3005,3925,2115,3020,3018.51,1.68,-248,-248,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1362,7.81,0.37,12,0.00,385.00,8134.00,5200,20240227,-42.21,2780,20250203,8.09,3170,-5.21,20250107,2780,8.09,20250203,5200,-42.21,20240227,2780,8.09,20250203,0.85,N,122450,500,227 억,,373997,N,N,0,N,00,N
20250220,160825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,-25,5,-0.82,216767705,71926,100.39,3045,3060,2965,3955,2135,3045,3013.76,1.68,-306,-469,3121,3082,3021,2982,2921,3102,3002,228,910,500,2130,5,1,45335964,1369,7.84,0.37,12,0.16,385.00,8134.00,5200,20240227,-41.92,2780,20250203,8.63,3170,-4.73,20250107,2780,8.63,20250203,5200,-41.92,20240227,2780,8.63,20250203,0.83,N,122450,500,227 억,,374245,N,N,0,N,00,N
20250220,150827,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,-25,5,-0.82,209045355,69367,96.82,3045,3060,2965,3955,2135,3045,3013.61,1.69,605,449,3121,3082,3021,2982,2921,3102,3002,228,910,500,2130,5,1,45335964,1369,7.84,0.37,12,0.15,385.00,8134.00,5200,20240227,-41.92,2780,20250203,8.63,3170,-4.73,20250107,2780,8.63,20250203,5200,-41.92,20240227,2780,8.63,20250203,0.83,N,122450,500,227 억,,375156,N,N,0,N,00,N
20250220,140827,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3025,-20,5,-0.66,196676085,65248,91.07,3045,3060,2965,3955,2135,3045,3014.29,1.69,605,604,3121,3082,3021,2982,2921,3102,3002,228,910,500,2130,5,1,45335964,1371,7.86,0.37,12,0.14,385.00,8134.00,5200,20240227,-41.83,2780,20250203,8.81,3170,-4.57,20250107,2780,8.81,20250203,5200,-41.83,20240227,2780,8.81,20250203,0.83,N,122450,500,227 억,,375156,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 160828 57 100.00 KOSDAQ 오락·문화 N N N N N 3535 515 2 17.05 21456664585 5968734 8296.59 3045 3870 3005 3925 2115 3020 3594.86 1.68 -415 5416 3110 3065 3015 2970 2920 3040 2945 228 905 500 2110 5 1 45335964 1603 9.18 0.43 12 13.17 385.00 8134.00 5200 20240227 -32.02 2780 20250203 27.16 3870 -8.66 20250221 2780 27.16 20250203 5200 -32.02 20240227 2780 27.16 20250203 0.85 N 122450 500 227 억 373830 N N 0 N 00 N
3 20250221 150831 57 100.00 KOSDAQ 오락·문화 N N N N N 3430 410 2 13.58 20936484285 5820443 8090.47 3045 3870 3005 3925 2115 3020 3597.06 1.73 8978 13475 3110 3065 3015 2970 2920 3040 2945 228 905 500 2110 5 1 45335964 1555 8.91 0.42 12 12.84 385.00 8134.00 5200 20240227 -34.04 2780 20250203 23.38 3870 -11.37 20250221 2780 23.38 20250203 5200 -34.04 20240227 2780 23.38 20250203 0.85 N 122450 500 227 억 383223 N N 0 N 00 N
4 20250221 140830 57 100.00 KOSDAQ 오락·문화 N N N N N 3535 515 2 17.05 19822820320 5502328 7648.28 3045 3870 3005 3925 2115 3020 3602.62 1.62 -14860 -15626 3110 3065 3015 2970 2920 3040 2945 228 905 500 2110 5 1 45335964 1603 9.18 0.43 12 12.14 385.00 8134.00 5200 20240227 -32.02 2780 20250203 27.16 3870 -8.66 20250221 2780 27.16 20250203 5200 -32.02 20240227 2780 27.16 20250203 0.85 N 122450 500 227 억 359385 N N 0 N 00 N
5 20250221 130829 57 100.00 KOSDAQ 오락·문화 N N N N N 3640 620 2 20.53 18231712065 5057203 7029.56 3045 3870 3005 3925 2115 3020 3605.10 1.43 -56944 -57619 3110 3065 3015 2970 2920 3040 2945 228 905 500 2110 5 1 45335964 1650 9.45 0.45 12 11.15 385.00 8134.00 5200 20240227 -30.00 2780 20250203 30.94 3870 -5.94 20250221 2780 30.94 20250203 5200 -30.00 20240227 2780 30.94 20250203 0.85 N 122450 500 227 억 317301 N N 0 N 00 N
6 20250221 120830 57 100.00 KOSDAQ 오락·문화 N N N N N 3615 595 2 19.70 16258548495 4515881 6277.11 3045 3870 3005 3925 2115 3020 3600.30 1.56 -26660 -26999 3110 3065 3015 2970 2920 3040 2945 228 905 500 2110 5 1 45335964 1639 9.39 0.44 12 9.96 385.00 8134.00 5200 20240227 -30.48 2780 20250203 30.04 3870 -6.59 20250221 2780 30.04 20250203 5200 -30.48 20240227 2780 30.04 20250203 0.85 N 122450 500 227 억 347585 N N 0 N 00 N
7 20250221 110826 57 100.00 KOSDAQ 오락·문화 N N N N N 3800 780 2 25.83 11478976190 3201454 4450.05 3045 3870 3005 3925 2115 3020 3585.55 1.41 -60031 -59716 3110 3065 3015 2970 2920 3040 2945 228 905 500 2110 5 1 45335964 1723 9.87 0.47 12 7.06 385.00 8134.00 5200 20240227 -26.92 2780 20250203 36.69 3870 -1.81 20250221 2780 36.69 20250203 5200 -26.92 20240227 2780 36.69 20250203 0.85 N 122450 500 227 억 314214 N N 0 N 00 N
8 20250221 100828 57 100.00 KOSDAQ 오락·문화 N N N N N 3155 135 2 4.47 224527680 72658 101.00 3045 3180 3005 3925 2115 3020 3090.20 1.70 3814 4218 3110 3065 3015 2970 2920 3040 2945 228 905 500 2110 5 1 45335964 1430 8.19 0.39 12 0.16 385.00 8134.00 5200 20240227 -39.33 2780 20250203 13.49 3180 -0.79 20250221 2780 13.49 20250203 5200 -39.33 20240227 2780 13.49 20250203 0.85 N 122450 500 227 억 378059 N N 0 N 00 N
9 20250221 090830 57 100.00 KOSDAQ 오락·문화 N N N N N 3005 -15 5 -0.50 1578680 523 0.73 3045 3045 3005 3925 2115 3020 3018.51 1.68 -248 -248 3110 3065 3015 2970 2920 3040 2945 228 905 500 2110 5 1 45335964 1362 7.81 0.37 12 0.00 385.00 8134.00 5200 20240227 -42.21 2780 20250203 8.09 3170 -5.21 20250107 2780 8.09 20250203 5200 -42.21 20240227 2780 8.09 20250203 0.85 N 122450 500 227 억 373997 N N 0 N 00 N
10 20250220 160825 57 100.00 KOSDAQ 오락·문화 N N N N N 3020 -25 5 -0.82 216767705 71926 100.39 3045 3060 2965 3955 2135 3045 3013.76 1.68 -306 -469 3121 3082 3021 2982 2921 3102 3002 228 910 500 2130 5 1 45335964 1369 7.84 0.37 12 0.16 385.00 8134.00 5200 20240227 -41.92 2780 20250203 8.63 3170 -4.73 20250107 2780 8.63 20250203 5200 -41.92 20240227 2780 8.63 20250203 0.83 N 122450 500 227 억 374245 N N 0 N 00 N
11 20250220 150827 57 100.00 KOSDAQ 오락·문화 N N N N N 3020 -25 5 -0.82 209045355 69367 96.82 3045 3060 2965 3955 2135 3045 3013.61 1.69 605 449 3121 3082 3021 2982 2921 3102 3002 228 910 500 2130 5 1 45335964 1369 7.84 0.37 12 0.15 385.00 8134.00 5200 20240227 -41.92 2780 20250203 8.63 3170 -4.73 20250107 2780 8.63 20250203 5200 -41.92 20240227 2780 8.63 20250203 0.83 N 122450 500 227 억 375156 N N 0 N 00 N
12 20250220 140827 57 100.00 KOSDAQ 오락·문화 N N N N N 3025 -20 5 -0.66 196676085 65248 91.07 3045 3060 2965 3955 2135 3045 3014.29 1.69 605 604 3121 3082 3021 2982 2921 3102 3002 228 910 500 2130 5 1 45335964 1371 7.86 0.37 12 0.14 385.00 8134.00 5200 20240227 -41.83 2780 20250203 8.81 3170 -4.57 20250107 2780 8.81 20250203 5200 -41.83 20240227 2780 8.81 20250203 0.83 N 122450 500 227 억 375156 N N 0 N 00 N