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
160550/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
20250221,160907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2315,-100,5,-4.14,563181180,241926,15.20,2400,2400,2280,3135,1695,2415,2326.08,7.11,0,13639,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,646,-5.66,0.59,12,0.87,-409.00,3923.00,4570,20240226,-49.34,1980,20241209,16.92,2470,-6.28,20250120,2025,14.32,20250203,4570,-49.34,20240226,1980,16.92,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N
20250221,150911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,-115,5,-4.76,533311665,228966,14.39,2400,2400,2280,3135,1695,2415,2327.30,7.11,0,8576,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,642,-5.62,0.59,12,0.82,-409.00,3923.00,4570,20240226,-49.67,1980,20241209,16.16,2470,-6.88,20250120,2025,13.58,20250203,4570,-49.67,20240226,1980,16.16,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N
20250221,140910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2320,-95,5,-3.93,427847975,183310,11.52,2400,2400,2280,3135,1695,2415,2331.74,7.11,0,5513,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,647,-5.67,0.59,12,0.66,-409.00,3923.00,4570,20240226,-49.23,1980,20241209,17.17,2470,-6.07,20250120,2025,14.57,20250203,4570,-49.23,20240226,1980,17.17,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N
20250221,130909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2330,-85,5,-3.52,371195125,158907,9.99,2400,2400,2280,3135,1695,2415,2333.36,7.11,0,4008,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,650,-5.70,0.59,12,0.57,-409.00,3923.00,4570,20240226,-49.02,1980,20241209,17.68,2470,-5.67,20250120,2025,15.06,20250203,4570,-49.02,20240226,1980,17.68,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N
20250221,120910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2320,-95,5,-3.93,361602525,154785,9.73,2400,2400,2280,3135,1695,2415,2333.53,7.11,0,3149,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,647,-5.67,0.59,12,0.55,-409.00,3923.00,4570,20240226,-49.23,1980,20241209,17.17,2470,-6.07,20250120,2025,14.57,20250203,4570,-49.23,20240226,1980,17.17,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N
20250221,110906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2355,-60,5,-2.48,337669410,144502,9.08,2400,2400,2280,3135,1695,2415,2333.98,7.11,0,7712,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,657,-5.76,0.60,12,0.52,-409.00,3923.00,4570,20240226,-48.47,1980,20241209,18.94,2470,-4.66,20250120,2025,16.30,20250203,4570,-48.47,20240226,1980,18.94,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N
20250221,100908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2315,-100,5,-4.14,323911680,138628,8.71,2400,2400,2280,3135,1695,2415,2333.62,7.11,0,7482,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,646,-5.66,0.59,12,0.50,-409.00,3923.00,4570,20240226,-49.34,1980,20241209,16.92,2470,-6.28,20250120,2025,14.32,20250203,4570,-49.34,20240226,1980,16.92,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N
20250221,090910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,-115,5,-4.76,183348055,78165,4.91,2400,2400,2280,3135,1695,2415,2340.91,7.11,0,7310,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,642,-5.62,0.59,12,0.28,-409.00,3923.00,4570,20240226,-49.67,1980,20241209,16.16,2470,-6.88,20250120,2025,13.58,20250203,4570,-49.67,20240226,1980,16.16,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N
20250220,160904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2415,335,2,16.11,3708249070,1581162,7358.01,2220,2465,2135,2700,1460,2080,2345.07,7.03,0,29145,2106,2092,2071,2057,2036,2100,2065,140,620,500,1450,5,1,27906106,674,-5.90,0.62,12,5.67,-409.00,3923.00,4570,20240226,-47.16,1980,20241209,21.97,2470,-2.23,20250120,2025,19.26,20250203,4570,-47.16,20240226,1980,21.97,20241209,1.00,N,160550,500,139 억,,1960468,N,N,0,N,00,N
20250220,150906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2380,300,2,14.42,3581749440,1528534,7113.10,2220,2465,2135,2700,1460,2080,2343.26,7.03,0,15581,2106,2092,2071,2057,2036,2100,2065,140,620,500,1450,5,1,27906106,664,-5.82,0.61,12,5.48,-409.00,3923.00,4570,20240226,-47.92,1980,20241209,20.20,2470,-3.64,20250120,2025,17.53,20250203,4570,-47.92,20240226,1980,20.20,20241209,1.00,N,160550,500,139 억,,1960468,N,N,0,N,00,N
20250220,140907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2365,285,2,13.70,3423917215,1461558,6801.42,2220,2465,2135,2700,1460,2080,2342.65,7.03,0,-22317,2106,2092,2071,2057,2036,2100,2065,140,620,500,1450,5,1,27906106,660,-5.78,0.60,12,5.24,-409.00,3923.00,4570,20240226,-48.25,1980,20241209,19.44,2470,-4.25,20250120,2025,16.79,20250203,4570,-48.25,20240226,1980,19.44,20241209,1.00,N,160550,500,139 억,,1960468,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 160907 57 100.00 KOSDAQ 오락·문화 N N N N N 2315 -100 5 -4.14 563181180 241926 15.20 2400 2400 2280 3135 1695 2415 2326.08 7.11 0 13639 2668 2541 2338 2211 2008 2605 2275 140 720 500 1690 5 1 27906106 646 -5.66 0.59 12 0.87 -409.00 3923.00 4570 20240226 -49.34 1980 20241209 16.92 2470 -6.28 20250120 2025 14.32 20250203 4570 -49.34 20240226 1980 16.92 20241209 1.04 N 160550 500 139 억 1983731 N N 0 N 00 N
3 20250221 150911 57 100.00 KOSDAQ 오락·문화 N N N N N 2300 -115 5 -4.76 533311665 228966 14.39 2400 2400 2280 3135 1695 2415 2327.30 7.11 0 8576 2668 2541 2338 2211 2008 2605 2275 140 720 500 1690 5 1 27906106 642 -5.62 0.59 12 0.82 -409.00 3923.00 4570 20240226 -49.67 1980 20241209 16.16 2470 -6.88 20250120 2025 13.58 20250203 4570 -49.67 20240226 1980 16.16 20241209 1.04 N 160550 500 139 억 1983731 N N 0 N 00 N
4 20250221 140910 57 100.00 KOSDAQ 오락·문화 N N N N N 2320 -95 5 -3.93 427847975 183310 11.52 2400 2400 2280 3135 1695 2415 2331.74 7.11 0 5513 2668 2541 2338 2211 2008 2605 2275 140 720 500 1690 5 1 27906106 647 -5.67 0.59 12 0.66 -409.00 3923.00 4570 20240226 -49.23 1980 20241209 17.17 2470 -6.07 20250120 2025 14.57 20250203 4570 -49.23 20240226 1980 17.17 20241209 1.04 N 160550 500 139 억 1983731 N N 0 N 00 N
5 20250221 130909 57 100.00 KOSDAQ 오락·문화 N N N N N 2330 -85 5 -3.52 371195125 158907 9.99 2400 2400 2280 3135 1695 2415 2333.36 7.11 0 4008 2668 2541 2338 2211 2008 2605 2275 140 720 500 1690 5 1 27906106 650 -5.70 0.59 12 0.57 -409.00 3923.00 4570 20240226 -49.02 1980 20241209 17.68 2470 -5.67 20250120 2025 15.06 20250203 4570 -49.02 20240226 1980 17.68 20241209 1.04 N 160550 500 139 억 1983731 N N 0 N 00 N
6 20250221 120910 57 100.00 KOSDAQ 오락·문화 N N N N N 2320 -95 5 -3.93 361602525 154785 9.73 2400 2400 2280 3135 1695 2415 2333.53 7.11 0 3149 2668 2541 2338 2211 2008 2605 2275 140 720 500 1690 5 1 27906106 647 -5.67 0.59 12 0.55 -409.00 3923.00 4570 20240226 -49.23 1980 20241209 17.17 2470 -6.07 20250120 2025 14.57 20250203 4570 -49.23 20240226 1980 17.17 20241209 1.04 N 160550 500 139 억 1983731 N N 0 N 00 N
7 20250221 110906 57 100.00 KOSDAQ 오락·문화 N N N N N 2355 -60 5 -2.48 337669410 144502 9.08 2400 2400 2280 3135 1695 2415 2333.98 7.11 0 7712 2668 2541 2338 2211 2008 2605 2275 140 720 500 1690 5 1 27906106 657 -5.76 0.60 12 0.52 -409.00 3923.00 4570 20240226 -48.47 1980 20241209 18.94 2470 -4.66 20250120 2025 16.30 20250203 4570 -48.47 20240226 1980 18.94 20241209 1.04 N 160550 500 139 억 1983731 N N 0 N 00 N
8 20250221 100908 57 100.00 KOSDAQ 오락·문화 N N N N N 2315 -100 5 -4.14 323911680 138628 8.71 2400 2400 2280 3135 1695 2415 2333.62 7.11 0 7482 2668 2541 2338 2211 2008 2605 2275 140 720 500 1690 5 1 27906106 646 -5.66 0.59 12 0.50 -409.00 3923.00 4570 20240226 -49.34 1980 20241209 16.92 2470 -6.28 20250120 2025 14.32 20250203 4570 -49.34 20240226 1980 16.92 20241209 1.04 N 160550 500 139 억 1983731 N N 0 N 00 N
9 20250221 090910 57 100.00 KOSDAQ 오락·문화 N N N N N 2300 -115 5 -4.76 183348055 78165 4.91 2400 2400 2280 3135 1695 2415 2340.91 7.11 0 7310 2668 2541 2338 2211 2008 2605 2275 140 720 500 1690 5 1 27906106 642 -5.62 0.59 12 0.28 -409.00 3923.00 4570 20240226 -49.67 1980 20241209 16.16 2470 -6.88 20250120 2025 13.58 20250203 4570 -49.67 20240226 1980 16.16 20241209 1.04 N 160550 500 139 억 1983731 N N 0 N 00 N
10 20250220 160904 57 100.00 KOSDAQ 오락·문화 N N N N N 2415 335 2 16.11 3708249070 1581162 7358.01 2220 2465 2135 2700 1460 2080 2345.07 7.03 0 29145 2106 2092 2071 2057 2036 2100 2065 140 620 500 1450 5 1 27906106 674 -5.90 0.62 12 5.67 -409.00 3923.00 4570 20240226 -47.16 1980 20241209 21.97 2470 -2.23 20250120 2025 19.26 20250203 4570 -47.16 20240226 1980 21.97 20241209 1.00 N 160550 500 139 억 1960468 N N 0 N 00 N
11 20250220 150906 57 100.00 KOSDAQ 오락·문화 N N N N N 2380 300 2 14.42 3581749440 1528534 7113.10 2220 2465 2135 2700 1460 2080 2343.26 7.03 0 15581 2106 2092 2071 2057 2036 2100 2065 140 620 500 1450 5 1 27906106 664 -5.82 0.61 12 5.48 -409.00 3923.00 4570 20240226 -47.92 1980 20241209 20.20 2470 -3.64 20250120 2025 17.53 20250203 4570 -47.92 20240226 1980 20.20 20241209 1.00 N 160550 500 139 억 1960468 N N 0 N 00 N
12 20250220 140907 57 100.00 KOSDAQ 오락·문화 N N N N N 2365 285 2 13.70 3423917215 1461558 6801.42 2220 2465 2135 2700 1460 2080 2342.65 7.03 0 -22317 2106 2092 2071 2057 2036 2100 2065 140 620 500 1450 5 1 27906106 660 -5.78 0.60 12 5.24 -409.00 3923.00 4570 20240226 -48.25 1980 20241209 19.44 2470 -4.25 20250120 2025 16.79 20250203 4570 -48.25 20240226 1980 19.44 20241209 1.00 N 160550 500 139 억 1960468 N N 0 N 00 N