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
173940/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
20250221,160915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,245,2,8.33,101866835,33085,74.12,2955,3215,2905,3820,2060,2940,3078.90,0.37,0,428,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,490,-5.93,1.20,12,0.21,-537.00,2658.00,4920,20240327,-35.26,2695,20250103,18.18,3355,-5.07,20250210,2695,18.18,20250103,4920,-35.26,20240327,2695,18.18,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N
20250221,150919,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,245,2,8.33,101545150,32984,73.89,2955,3215,2905,3820,2060,2940,3078.62,0.37,0,429,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,490,-5.93,1.20,12,0.21,-537.00,2658.00,4920,20240327,-35.26,2695,20250103,18.18,3355,-5.07,20250210,2695,18.18,20250103,4920,-35.26,20240327,2695,18.18,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N
20250221,140918,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,250,2,8.50,94823060,30869,69.15,2955,3215,2905,3820,2060,2940,3071.79,0.37,0,412,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,491,-5.94,1.20,12,0.20,-537.00,2658.00,4920,20240327,-35.16,2695,20250103,18.37,3355,-4.92,20250210,2695,18.37,20250103,4920,-35.16,20240327,2695,18.37,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N
20250221,130917,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,235,2,7.99,85142730,27827,62.34,2955,3215,2905,3820,2060,2940,3059.72,0.37,0,301,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,489,-5.91,1.19,12,0.18,-537.00,2658.00,4920,20240327,-35.47,2695,20250103,17.81,3355,-5.37,20250210,2695,17.81,20250103,4920,-35.47,20240327,2695,17.81,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N
20250221,120918,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3095,155,2,5.27,80469165,26348,59.03,2955,3215,2905,3820,2060,2940,3054.09,0.37,0,311,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,476,-5.76,1.16,12,0.17,-537.00,2658.00,4920,20240327,-37.09,2695,20250103,14.84,3355,-7.75,20250210,2695,14.84,20250103,4920,-37.09,20240327,2695,14.84,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N
20250221,110914,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3145,205,2,6.97,70965305,23322,52.25,2955,3215,2905,3820,2060,2940,3042.85,0.37,0,394,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,484,-5.86,1.18,12,0.15,-537.00,2658.00,4920,20240327,-36.08,2695,20250103,16.70,3355,-6.26,20250210,2695,16.70,20250103,4920,-36.08,20240327,2695,16.70,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N
20250221,100915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,220,2,7.48,63138720,20815,46.63,2955,3215,2905,3820,2060,2940,3033.33,0.37,0,282,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,486,-5.88,1.19,12,0.14,-537.00,2658.00,4920,20240327,-35.77,2695,20250103,17.25,3355,-5.81,20250210,2695,17.25,20250103,4920,-35.77,20240327,2695,17.25,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N
20250221,090918,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2975,35,2,1.19,8345840,2817,6.31,2955,3060,2930,3820,2060,2940,2962.67,0.37,0,530,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,458,-5.54,1.12,12,0.02,-537.00,2658.00,4920,20240327,-39.53,2695,20250103,10.39,3355,-11.33,20250210,2695,10.39,20250103,4920,-39.53,20240327,2695,10.39,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N
20250220,160912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,80,2,2.80,131903070,44424,484.55,2910,3140,2905,3715,2005,2860,2969.19,0.37,0,885,2963,2911,2828,2776,2693,2937,2802,77,855,500,2000,5,1,15392808,453,-5.47,1.11,12,0.29,-537.00,2658.00,4920,20240327,-40.24,2695,20250103,9.09,3355,-12.37,20250210,2695,9.09,20250103,4920,-40.24,20240327,2695,9.09,20250103,0.00,N,173940,500,76 억,,56201,N,N,0,N,00,N
20250220,150914,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,80,2,2.80,129927380,43751,477.21,2910,3140,2905,3715,2005,2860,2969.70,0.37,0,889,2963,2911,2828,2776,2693,2937,2802,77,855,500,2000,5,1,15392808,453,-5.47,1.11,12,0.28,-537.00,2658.00,4920,20240327,-40.24,2695,20250103,9.09,3355,-12.37,20250210,2695,9.09,20250103,4920,-40.24,20240327,2695,9.09,20250103,0.00,N,173940,500,76 억,,56201,N,N,0,N,00,N
20250220,140915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2950,90,2,3.15,126752430,42673,465.46,2910,3140,2905,3715,2005,2860,2970.32,0.37,0,867,2963,2911,2828,2776,2693,2937,2802,77,855,500,2000,5,1,15392808,454,-5.49,1.11,12,0.28,-537.00,2658.00,4920,20240327,-40.04,2695,20250103,9.46,3355,-12.07,20250210,2695,9.46,20250103,4920,-40.04,20240327,2695,9.46,20250103,0.00,N,173940,500,76 억,,56201,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 160915 57 100.00 KOSDAQ 오락·문화 N N N N N 3185 245 2 8.33 101866835 33085 74.12 2955 3215 2905 3820 2060 2940 3078.90 0.37 0 428 3230 3085 2995 2850 2760 3157 2922 77 880 500 2050 5 1 15392808 490 -5.93 1.20 12 0.21 -537.00 2658.00 4920 20240327 -35.26 2695 20250103 18.18 3355 -5.07 20250210 2695 18.18 20250103 4920 -35.26 20240327 2695 18.18 20250103 0.00 N 173940 500 76 억 57086 N N 0 N 00 N
3 20250221 150919 57 100.00 KOSDAQ 오락·문화 N N N N N 3185 245 2 8.33 101545150 32984 73.89 2955 3215 2905 3820 2060 2940 3078.62 0.37 0 429 3230 3085 2995 2850 2760 3157 2922 77 880 500 2050 5 1 15392808 490 -5.93 1.20 12 0.21 -537.00 2658.00 4920 20240327 -35.26 2695 20250103 18.18 3355 -5.07 20250210 2695 18.18 20250103 4920 -35.26 20240327 2695 18.18 20250103 0.00 N 173940 500 76 억 57086 N N 0 N 00 N
4 20250221 140918 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 250 2 8.50 94823060 30869 69.15 2955 3215 2905 3820 2060 2940 3071.79 0.37 0 412 3230 3085 2995 2850 2760 3157 2922 77 880 500 2050 5 1 15392808 491 -5.94 1.20 12 0.20 -537.00 2658.00 4920 20240327 -35.16 2695 20250103 18.37 3355 -4.92 20250210 2695 18.37 20250103 4920 -35.16 20240327 2695 18.37 20250103 0.00 N 173940 500 76 억 57086 N N 0 N 00 N
5 20250221 130917 57 100.00 KOSDAQ 오락·문화 N N N N N 3175 235 2 7.99 85142730 27827 62.34 2955 3215 2905 3820 2060 2940 3059.72 0.37 0 301 3230 3085 2995 2850 2760 3157 2922 77 880 500 2050 5 1 15392808 489 -5.91 1.19 12 0.18 -537.00 2658.00 4920 20240327 -35.47 2695 20250103 17.81 3355 -5.37 20250210 2695 17.81 20250103 4920 -35.47 20240327 2695 17.81 20250103 0.00 N 173940 500 76 억 57086 N N 0 N 00 N
6 20250221 120918 57 100.00 KOSDAQ 오락·문화 N N N N N 3095 155 2 5.27 80469165 26348 59.03 2955 3215 2905 3820 2060 2940 3054.09 0.37 0 311 3230 3085 2995 2850 2760 3157 2922 77 880 500 2050 5 1 15392808 476 -5.76 1.16 12 0.17 -537.00 2658.00 4920 20240327 -37.09 2695 20250103 14.84 3355 -7.75 20250210 2695 14.84 20250103 4920 -37.09 20240327 2695 14.84 20250103 0.00 N 173940 500 76 억 57086 N N 0 N 00 N
7 20250221 110914 57 100.00 KOSDAQ 오락·문화 N N N N N 3145 205 2 6.97 70965305 23322 52.25 2955 3215 2905 3820 2060 2940 3042.85 0.37 0 394 3230 3085 2995 2850 2760 3157 2922 77 880 500 2050 5 1 15392808 484 -5.86 1.18 12 0.15 -537.00 2658.00 4920 20240327 -36.08 2695 20250103 16.70 3355 -6.26 20250210 2695 16.70 20250103 4920 -36.08 20240327 2695 16.70 20250103 0.00 N 173940 500 76 억 57086 N N 0 N 00 N
8 20250221 100915 57 100.00 KOSDAQ 오락·문화 N N N N N 3160 220 2 7.48 63138720 20815 46.63 2955 3215 2905 3820 2060 2940 3033.33 0.37 0 282 3230 3085 2995 2850 2760 3157 2922 77 880 500 2050 5 1 15392808 486 -5.88 1.19 12 0.14 -537.00 2658.00 4920 20240327 -35.77 2695 20250103 17.25 3355 -5.81 20250210 2695 17.25 20250103 4920 -35.77 20240327 2695 17.25 20250103 0.00 N 173940 500 76 억 57086 N N 0 N 00 N
9 20250221 090918 57 100.00 KOSDAQ 오락·문화 N N N N N 2975 35 2 1.19 8345840 2817 6.31 2955 3060 2930 3820 2060 2940 2962.67 0.37 0 530 3230 3085 2995 2850 2760 3157 2922 77 880 500 2050 5 1 15392808 458 -5.54 1.12 12 0.02 -537.00 2658.00 4920 20240327 -39.53 2695 20250103 10.39 3355 -11.33 20250210 2695 10.39 20250103 4920 -39.53 20240327 2695 10.39 20250103 0.00 N 173940 500 76 억 57086 N N 0 N 00 N
10 20250220 160912 57 100.00 KOSDAQ 오락·문화 N N N N N 2940 80 2 2.80 131903070 44424 484.55 2910 3140 2905 3715 2005 2860 2969.19 0.37 0 885 2963 2911 2828 2776 2693 2937 2802 77 855 500 2000 5 1 15392808 453 -5.47 1.11 12 0.29 -537.00 2658.00 4920 20240327 -40.24 2695 20250103 9.09 3355 -12.37 20250210 2695 9.09 20250103 4920 -40.24 20240327 2695 9.09 20250103 0.00 N 173940 500 76 억 56201 N N 0 N 00 N
11 20250220 150914 57 100.00 KOSDAQ 오락·문화 N N N N N 2940 80 2 2.80 129927380 43751 477.21 2910 3140 2905 3715 2005 2860 2969.70 0.37 0 889 2963 2911 2828 2776 2693 2937 2802 77 855 500 2000 5 1 15392808 453 -5.47 1.11 12 0.28 -537.00 2658.00 4920 20240327 -40.24 2695 20250103 9.09 3355 -12.37 20250210 2695 9.09 20250103 4920 -40.24 20240327 2695 9.09 20250103 0.00 N 173940 500 76 억 56201 N N 0 N 00 N
12 20250220 140915 57 100.00 KOSDAQ 오락·문화 N N N N N 2950 90 2 3.15 126752430 42673 465.46 2910 3140 2905 3715 2005 2860 2970.32 0.37 0 867 2963 2911 2828 2776 2693 2937 2802 77 855 500 2000 5 1 15392808 454 -5.49 1.11 12 0.28 -537.00 2658.00 4920 20240327 -40.04 2695 20250103 9.46 3355 -12.07 20250210 2695 9.46 20250103 4920 -40.04 20240327 2695 9.46 20250103 0.00 N 173940 500 76 억 56201 N N 0 N 00 N