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
134060/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
20250221,160844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,-40,5,-0.92,13405585,3081,56.07,4355,4395,4305,5660,3050,4355,4351.05,0.34,0,-56,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,206,14.88,0.79,12,0.06,290.00,5433.00,5440,20240605,-20.68,3930,20250116,9.80,4445,-2.92,20250206,3930,9.80,20250116,5440,-20.68,20240605,3930,9.80,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N
20250221,150847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4320,-35,5,-0.80,13008605,2989,54.39,4355,4395,4305,5660,3050,4355,4352.16,0.34,0,-56,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,206,14.90,0.80,12,0.06,290.00,5433.00,5440,20240605,-20.59,3930,20250116,9.92,4445,-2.81,20250206,3930,9.92,20250116,5440,-20.59,20240605,3930,9.92,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N
20250221,140847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4320,-35,5,-0.80,12883325,2960,53.87,4355,4395,4305,5660,3050,4355,4352.47,0.34,0,-56,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,206,14.90,0.80,12,0.06,290.00,5433.00,5440,20240605,-20.59,3930,20250116,9.92,4445,-2.81,20250206,3930,9.92,20250116,5440,-20.59,20240605,3930,9.92,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N
20250221,130845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4355,0,3,0.00,11612095,2666,48.52,4355,4395,4305,5660,3050,4355,4355.62,0.34,0,-56,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,208,15.02,0.80,12,0.06,290.00,5433.00,5440,20240605,-19.94,3930,20250116,10.81,4445,-2.02,20250206,3930,10.81,20250116,5440,-19.94,20240605,3930,10.81,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N
20250221,120846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,20,2,0.46,5578395,1280,23.29,4355,4380,4350,5660,3050,4355,4358.12,0.34,0,-34,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,209,15.09,0.81,12,0.03,290.00,5433.00,5440,20240605,-19.58,3930,20250116,11.32,4445,-1.57,20250206,3930,11.32,20250116,5440,-19.58,20240605,3930,11.32,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N
20250221,110842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,25,2,0.57,4703395,1080,19.65,4355,4380,4350,5660,3050,4355,4355.00,0.34,0,-2,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,209,15.10,0.81,12,0.02,290.00,5433.00,5440,20240605,-19.49,3930,20250116,11.45,4445,-1.46,20250206,3930,11.45,20250116,5440,-19.49,20240605,3930,11.45,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N
20250221,100844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4355,0,3,0.00,4176215,959,17.45,4355,4355,4350,5660,3050,4355,4354.76,0.34,0,0,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,208,15.02,0.80,12,0.02,290.00,5433.00,5440,20240605,-19.94,3930,20250116,10.81,4445,-2.02,20250206,3930,10.81,20250116,5440,-19.94,20240605,3930,10.81,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N
20250221,090847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4355,0,3,0.00,1432795,329,5.99,4355,4355,4355,5660,3050,4355,4355.00,0.34,0,0,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,208,15.02,0.80,12,0.01,290.00,5433.00,5440,20240605,-19.94,3930,20250116,10.81,4445,-2.02,20250206,3930,10.81,20250116,5440,-19.94,20240605,3930,10.81,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N
20250220,160841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4355,40,2,0.93,23716385,5495,263.17,4295,4355,4285,5600,3025,4315,4315.99,0.33,0,189,4441,4377,4336,4272,4231,4410,4305,24,1285,500,2930,5,1,4769250,208,15.02,0.80,12,0.12,290.00,5433.00,5440,20240605,-19.94,3930,20250116,10.81,4445,-2.02,20250206,3930,10.81,20250116,5440,-19.94,20240605,3930,10.81,20250116,0.00,N,134060,500,23 억,,15974,N,N,0,N,00,N
20250220,150843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4335,20,2,0.46,18591105,4318,206.80,4295,4355,4285,5600,3025,4315,4305.49,0.33,0,189,4441,4377,4336,4272,4231,4410,4305,24,1285,500,2930,5,1,4769250,207,14.95,0.80,12,0.09,290.00,5433.00,5440,20240605,-20.31,3930,20250116,10.31,4445,-2.47,20250206,3930,10.31,20250116,5440,-20.31,20240605,3930,10.31,20250116,0.00,N,134060,500,23 억,,15974,N,N,0,N,00,N
20250220,140843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4335,20,2,0.46,18222965,4233,202.73,4295,4355,4285,5600,3025,4315,4304.98,0.33,0,189,4441,4377,4336,4272,4231,4410,4305,24,1285,500,2930,5,1,4769250,207,14.95,0.80,12,0.09,290.00,5433.00,5440,20240605,-20.31,3930,20250116,10.31,4445,-2.47,20250206,3930,10.31,20250116,5440,-20.31,20240605,3930,10.31,20250116,0.00,N,134060,500,23 억,,15974,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 160844 57 100.00 KOSDAQ 오락·문화 N N N N N 4315 -40 5 -0.92 13405585 3081 56.07 4355 4395 4305 5660 3050 4355 4351.05 0.34 0 -56 4401 4377 4331 4307 4261 4390 4320 24 1305 500 2960 5 1 4769250 206 14.88 0.79 12 0.06 290.00 5433.00 5440 20240605 -20.68 3930 20250116 9.80 4445 -2.92 20250206 3930 9.80 20250116 5440 -20.68 20240605 3930 9.80 20250116 0.00 N 134060 500 23 억 16163 N N 0 N 00 N
3 20250221 150847 57 100.00 KOSDAQ 오락·문화 N N N N N 4320 -35 5 -0.80 13008605 2989 54.39 4355 4395 4305 5660 3050 4355 4352.16 0.34 0 -56 4401 4377 4331 4307 4261 4390 4320 24 1305 500 2960 5 1 4769250 206 14.90 0.80 12 0.06 290.00 5433.00 5440 20240605 -20.59 3930 20250116 9.92 4445 -2.81 20250206 3930 9.92 20250116 5440 -20.59 20240605 3930 9.92 20250116 0.00 N 134060 500 23 억 16163 N N 0 N 00 N
4 20250221 140847 57 100.00 KOSDAQ 오락·문화 N N N N N 4320 -35 5 -0.80 12883325 2960 53.87 4355 4395 4305 5660 3050 4355 4352.47 0.34 0 -56 4401 4377 4331 4307 4261 4390 4320 24 1305 500 2960 5 1 4769250 206 14.90 0.80 12 0.06 290.00 5433.00 5440 20240605 -20.59 3930 20250116 9.92 4445 -2.81 20250206 3930 9.92 20250116 5440 -20.59 20240605 3930 9.92 20250116 0.00 N 134060 500 23 억 16163 N N 0 N 00 N
5 20250221 130845 57 100.00 KOSDAQ 오락·문화 N N N N N 4355 0 3 0.00 11612095 2666 48.52 4355 4395 4305 5660 3050 4355 4355.62 0.34 0 -56 4401 4377 4331 4307 4261 4390 4320 24 1305 500 2960 5 1 4769250 208 15.02 0.80 12 0.06 290.00 5433.00 5440 20240605 -19.94 3930 20250116 10.81 4445 -2.02 20250206 3930 10.81 20250116 5440 -19.94 20240605 3930 10.81 20250116 0.00 N 134060 500 23 억 16163 N N 0 N 00 N
6 20250221 120846 57 100.00 KOSDAQ 오락·문화 N N N N N 4375 20 2 0.46 5578395 1280 23.29 4355 4380 4350 5660 3050 4355 4358.12 0.34 0 -34 4401 4377 4331 4307 4261 4390 4320 24 1305 500 2960 5 1 4769250 209 15.09 0.81 12 0.03 290.00 5433.00 5440 20240605 -19.58 3930 20250116 11.32 4445 -1.57 20250206 3930 11.32 20250116 5440 -19.58 20240605 3930 11.32 20250116 0.00 N 134060 500 23 억 16163 N N 0 N 00 N
7 20250221 110842 57 100.00 KOSDAQ 오락·문화 N N N N N 4380 25 2 0.57 4703395 1080 19.65 4355 4380 4350 5660 3050 4355 4355.00 0.34 0 -2 4401 4377 4331 4307 4261 4390 4320 24 1305 500 2960 5 1 4769250 209 15.10 0.81 12 0.02 290.00 5433.00 5440 20240605 -19.49 3930 20250116 11.45 4445 -1.46 20250206 3930 11.45 20250116 5440 -19.49 20240605 3930 11.45 20250116 0.00 N 134060 500 23 억 16163 N N 0 N 00 N
8 20250221 100844 57 100.00 KOSDAQ 오락·문화 N N N N N 4355 0 3 0.00 4176215 959 17.45 4355 4355 4350 5660 3050 4355 4354.76 0.34 0 0 4401 4377 4331 4307 4261 4390 4320 24 1305 500 2960 5 1 4769250 208 15.02 0.80 12 0.02 290.00 5433.00 5440 20240605 -19.94 3930 20250116 10.81 4445 -2.02 20250206 3930 10.81 20250116 5440 -19.94 20240605 3930 10.81 20250116 0.00 N 134060 500 23 억 16163 N N 0 N 00 N
9 20250221 090847 57 100.00 KOSDAQ 오락·문화 N N N N N 4355 0 3 0.00 1432795 329 5.99 4355 4355 4355 5660 3050 4355 4355.00 0.34 0 0 4401 4377 4331 4307 4261 4390 4320 24 1305 500 2960 5 1 4769250 208 15.02 0.80 12 0.01 290.00 5433.00 5440 20240605 -19.94 3930 20250116 10.81 4445 -2.02 20250206 3930 10.81 20250116 5440 -19.94 20240605 3930 10.81 20250116 0.00 N 134060 500 23 억 16163 N N 0 N 00 N
10 20250220 160841 57 100.00 KOSDAQ 오락·문화 N N N N N 4355 40 2 0.93 23716385 5495 263.17 4295 4355 4285 5600 3025 4315 4315.99 0.33 0 189 4441 4377 4336 4272 4231 4410 4305 24 1285 500 2930 5 1 4769250 208 15.02 0.80 12 0.12 290.00 5433.00 5440 20240605 -19.94 3930 20250116 10.81 4445 -2.02 20250206 3930 10.81 20250116 5440 -19.94 20240605 3930 10.81 20250116 0.00 N 134060 500 23 억 15974 N N 0 N 00 N
11 20250220 150843 57 100.00 KOSDAQ 오락·문화 N N N N N 4335 20 2 0.46 18591105 4318 206.80 4295 4355 4285 5600 3025 4315 4305.49 0.33 0 189 4441 4377 4336 4272 4231 4410 4305 24 1285 500 2930 5 1 4769250 207 14.95 0.80 12 0.09 290.00 5433.00 5440 20240605 -20.31 3930 20250116 10.31 4445 -2.47 20250206 3930 10.31 20250116 5440 -20.31 20240605 3930 10.31 20250116 0.00 N 134060 500 23 억 15974 N N 0 N 00 N
12 20250220 140843 57 100.00 KOSDAQ 오락·문화 N N N N N 4335 20 2 0.46 18222965 4233 202.73 4295 4355 4285 5600 3025 4315 4304.98 0.33 0 189 4441 4377 4336 4272 4231 4410 4305 24 1285 500 2930 5 1 4769250 207 14.95 0.80 12 0.09 290.00 5433.00 5440 20240605 -20.31 3930 20250116 10.31 4445 -2.47 20250206 3930 10.31 20250116 5440 -20.31 20240605 3930 10.31 20250116 0.00 N 134060 500 23 억 15974 N N 0 N 00 N