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
131100/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
20250221,160841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1534,35,2,2.33,86049943,56538,179.72,1500,1541,1486,1948,1050,1499,1521.98,0.00,0,-159,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,430,-2.62,0.74,12,0.20,-586.00,2069.00,2120,20240220,-27.64,1220,20250109,25.74,1555,-1.35,20250219,1220,25.74,20250109,2080,-26.25,20240612,1220,25.74,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250221,150845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1534,35,2,2.33,82942159,54510,173.27,1500,1541,1486,1948,1050,1499,1521.60,0.00,0,-151,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,430,-2.62,0.74,12,0.19,-586.00,2069.00,2120,20240220,-27.64,1220,20250109,25.74,1555,-1.35,20250219,1220,25.74,20250109,2080,-26.25,20240612,1220,25.74,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250221,140844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1540,41,2,2.74,80288418,52780,167.77,1500,1541,1486,1948,1050,1499,1521.19,0.00,0,-626,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,432,-2.63,0.74,12,0.19,-586.00,2069.00,2120,20240220,-27.36,1220,20250109,26.23,1555,-0.96,20250219,1220,26.23,20250109,2080,-25.96,20240612,1220,26.23,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250221,130842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1541,42,2,2.80,62243111,41038,130.45,1500,1541,1486,1948,1050,1499,1516.72,0.00,0,-972,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,432,-2.63,0.74,12,0.15,-586.00,2069.00,2120,20240220,-27.31,1220,20250109,26.31,1555,-0.90,20250219,1220,26.31,20250109,2080,-25.91,20240612,1220,26.31,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250221,120843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1508,9,2,0.60,26791433,17835,56.69,1500,1510,1486,1948,1050,1499,1502.18,0.00,0,-1209,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,423,-2.57,0.73,12,0.06,-586.00,2069.00,2120,20240220,-28.87,1220,20250109,23.61,1555,-3.02,20250219,1220,23.61,20250109,2080,-27.50,20240612,1220,23.61,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250221,110840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1502,3,2,0.20,15671738,10448,33.21,1500,1508,1486,1948,1050,1499,1499.97,0.00,0,-1666,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,421,-2.56,0.73,12,0.04,-586.00,2069.00,2120,20240220,-29.15,1220,20250109,23.11,1555,-3.41,20250219,1220,23.11,20250109,2080,-27.79,20240612,1220,23.11,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250221,100841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1505,6,2,0.40,8257154,5524,17.56,1500,1505,1486,1948,1050,1499,1494.78,0.00,0,-1606,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,422,-2.57,0.73,12,0.02,-586.00,2069.00,2120,20240220,-29.01,1220,20250109,23.36,1555,-3.22,20250219,1220,23.36,20250109,2080,-27.64,20240612,1220,23.36,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250221,090844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1490,-9,5,-0.60,1187411,794,2.52,1500,1500,1486,1948,1050,1499,1495.48,0.00,0,-273,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,418,-2.54,0.72,12,0.00,-586.00,2069.00,2120,20240220,-29.72,1220,20250109,22.13,1555,-4.18,20250219,1220,22.13,20250109,2080,-28.37,20240612,1220,22.13,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250220,160838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1499,-21,5,-1.38,47393803,31459,58.21,1514,1522,1498,1976,1064,1520,1506.53,0.00,0,-2102,1602,1561,1514,1473,1426,1537,1449,140,456,500,1060,1,1,28048252,420,-2.56,0.72,12,0.11,-586.00,2069.00,2120,20240220,-29.29,1220,20250109,22.87,1555,-3.60,20250219,1220,22.87,20250109,2120,-29.29,20240220,1220,22.87,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250220,150840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1499,-21,5,-1.38,45650989,30296,56.05,1514,1522,1499,1976,1064,1520,1506.83,0.00,0,-1925,1602,1561,1514,1473,1426,1537,1449,140,456,500,1060,1,1,28048252,420,-2.56,0.72,12,0.11,-586.00,2069.00,2120,20240220,-29.29,1220,20250109,22.87,1555,-3.60,20250219,1220,22.87,20250109,2120,-29.29,20240220,1220,22.87,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N
20250220,140840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1499,-21,5,-1.38,35926616,23813,44.06,1514,1522,1499,1976,1064,1520,1508.70,0.00,0,-1883,1602,1561,1514,1473,1426,1537,1449,140,456,500,1060,1,1,28048252,420,-2.56,0.72,12,0.08,-586.00,2069.00,2120,20240220,-29.29,1220,20250109,22.87,1555,-3.60,20250219,1220,22.87,20250109,2120,-29.29,20240220,1220,22.87,20250109,0.17,N,131100,500,140 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 160841 57 100.00 KOSDAQ 오락·문화 N N N N N 1534 35 2 2.33 86049943 56538 179.72 1500 1541 1486 1948 1050 1499 1521.98 0.00 0 -159 1530 1514 1506 1490 1482 1510 1486 140 449 500 1040 1 1 28048252 430 -2.62 0.74 12 0.20 -586.00 2069.00 2120 20240220 -27.64 1220 20250109 25.74 1555 -1.35 20250219 1220 25.74 20250109 2080 -26.25 20240612 1220 25.74 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
3 20250221 150845 57 100.00 KOSDAQ 오락·문화 N N N N N 1534 35 2 2.33 82942159 54510 173.27 1500 1541 1486 1948 1050 1499 1521.60 0.00 0 -151 1530 1514 1506 1490 1482 1510 1486 140 449 500 1040 1 1 28048252 430 -2.62 0.74 12 0.19 -586.00 2069.00 2120 20240220 -27.64 1220 20250109 25.74 1555 -1.35 20250219 1220 25.74 20250109 2080 -26.25 20240612 1220 25.74 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
4 20250221 140844 57 100.00 KOSDAQ 오락·문화 N N N N N 1540 41 2 2.74 80288418 52780 167.77 1500 1541 1486 1948 1050 1499 1521.19 0.00 0 -626 1530 1514 1506 1490 1482 1510 1486 140 449 500 1040 1 1 28048252 432 -2.63 0.74 12 0.19 -586.00 2069.00 2120 20240220 -27.36 1220 20250109 26.23 1555 -0.96 20250219 1220 26.23 20250109 2080 -25.96 20240612 1220 26.23 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
5 20250221 130842 57 100.00 KOSDAQ 오락·문화 N N N N N 1541 42 2 2.80 62243111 41038 130.45 1500 1541 1486 1948 1050 1499 1516.72 0.00 0 -972 1530 1514 1506 1490 1482 1510 1486 140 449 500 1040 1 1 28048252 432 -2.63 0.74 12 0.15 -586.00 2069.00 2120 20240220 -27.31 1220 20250109 26.31 1555 -0.90 20250219 1220 26.31 20250109 2080 -25.91 20240612 1220 26.31 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
6 20250221 120843 57 100.00 KOSDAQ 오락·문화 N N N N N 1508 9 2 0.60 26791433 17835 56.69 1500 1510 1486 1948 1050 1499 1502.18 0.00 0 -1209 1530 1514 1506 1490 1482 1510 1486 140 449 500 1040 1 1 28048252 423 -2.57 0.73 12 0.06 -586.00 2069.00 2120 20240220 -28.87 1220 20250109 23.61 1555 -3.02 20250219 1220 23.61 20250109 2080 -27.50 20240612 1220 23.61 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
7 20250221 110840 57 100.00 KOSDAQ 오락·문화 N N N N N 1502 3 2 0.20 15671738 10448 33.21 1500 1508 1486 1948 1050 1499 1499.97 0.00 0 -1666 1530 1514 1506 1490 1482 1510 1486 140 449 500 1040 1 1 28048252 421 -2.56 0.73 12 0.04 -586.00 2069.00 2120 20240220 -29.15 1220 20250109 23.11 1555 -3.41 20250219 1220 23.11 20250109 2080 -27.79 20240612 1220 23.11 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
8 20250221 100841 57 100.00 KOSDAQ 오락·문화 N N N N N 1505 6 2 0.40 8257154 5524 17.56 1500 1505 1486 1948 1050 1499 1494.78 0.00 0 -1606 1530 1514 1506 1490 1482 1510 1486 140 449 500 1040 1 1 28048252 422 -2.57 0.73 12 0.02 -586.00 2069.00 2120 20240220 -29.01 1220 20250109 23.36 1555 -3.22 20250219 1220 23.36 20250109 2080 -27.64 20240612 1220 23.36 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
9 20250221 090844 57 100.00 KOSDAQ 오락·문화 N N N N N 1490 -9 5 -0.60 1187411 794 2.52 1500 1500 1486 1948 1050 1499 1495.48 0.00 0 -273 1530 1514 1506 1490 1482 1510 1486 140 449 500 1040 1 1 28048252 418 -2.54 0.72 12 0.00 -586.00 2069.00 2120 20240220 -29.72 1220 20250109 22.13 1555 -4.18 20250219 1220 22.13 20250109 2080 -28.37 20240612 1220 22.13 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
10 20250220 160838 57 100.00 KOSDAQ 오락·문화 N N N N N 1499 -21 5 -1.38 47393803 31459 58.21 1514 1522 1498 1976 1064 1520 1506.53 0.00 0 -2102 1602 1561 1514 1473 1426 1537 1449 140 456 500 1060 1 1 28048252 420 -2.56 0.72 12 0.11 -586.00 2069.00 2120 20240220 -29.29 1220 20250109 22.87 1555 -3.60 20250219 1220 22.87 20250109 2120 -29.29 20240220 1220 22.87 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
11 20250220 150840 57 100.00 KOSDAQ 오락·문화 N N N N N 1499 -21 5 -1.38 45650989 30296 56.05 1514 1522 1499 1976 1064 1520 1506.83 0.00 0 -1925 1602 1561 1514 1473 1426 1537 1449 140 456 500 1060 1 1 28048252 420 -2.56 0.72 12 0.11 -586.00 2069.00 2120 20240220 -29.29 1220 20250109 22.87 1555 -3.60 20250219 1220 22.87 20250109 2120 -29.29 20240220 1220 22.87 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N
12 20250220 140840 57 100.00 KOSDAQ 오락·문화 N N N N N 1499 -21 5 -1.38 35926616 23813 44.06 1514 1522 1499 1976 1064 1520 1508.70 0.00 0 -1883 1602 1561 1514 1473 1426 1537 1449 140 456 500 1060 1 1 28048252 420 -2.56 0.72 12 0.08 -586.00 2069.00 2120 20240220 -29.29 1220 20250109 22.87 1555 -3.60 20250219 1220 22.87 20250109 2120 -29.29 20240220 1220 22.87 20250109 0.17 N 131100 500 140 억 0 N N 0 N 00 N