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
182360/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
20250221,160921,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16030,-350,5,-2.14,3336694600,207662,17.57,16380,16520,15800,21250,11470,16380,16067.17,3.15,0,25083,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2336,20.24,2.75,12,1.43,792.00,5829.00,18350,20240215,-12.64,10940,20240805,46.53,17850,-10.20,20250220,13370,19.90,20250203,18010,-10.99,20241202,10940,46.53,20240805,4.86,N,182360,500,72 억,,459408,N,N,98,N,00,N
20250221,150925,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16040,-340,5,-2.08,3210495670,199792,16.90,16380,16520,15800,21250,11470,16380,16068.33,3.15,0,25023,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2337,20.25,2.75,12,1.37,792.00,5829.00,18350,20240215,-12.59,10940,20240805,46.62,17850,-10.14,20250220,13370,19.97,20250203,18010,-10.94,20241202,10940,46.62,20240805,4.86,N,182360,500,72 억,,459408,N,N,3012,N,00,N
20250221,140924,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16040,-340,5,-2.08,3079149080,191600,16.21,16380,16520,15800,21250,11470,16380,16069.82,3.15,0,26462,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2337,20.25,2.75,12,1.31,792.00,5829.00,18350,20240215,-12.59,10940,20240805,46.62,17850,-10.14,20250220,13370,19.97,20250203,18010,-10.94,20241202,10940,46.62,20240805,4.86,N,182360,500,72 억,,459408,N,N,3012,N,00,N
20250221,130923,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16180,-200,5,-1.22,2817102760,175403,14.84,16380,16520,15800,21250,11470,16380,16059.73,3.15,0,29207,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2358,20.43,2.78,12,1.20,792.00,5829.00,18350,20240215,-11.83,10940,20240805,47.90,17850,-9.36,20250220,13370,21.02,20250203,18010,-10.16,20241202,10940,47.90,20240805,4.86,N,182360,500,72 억,,459408,N,N,3012,N,00,N
20250221,120924,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16120,-260,5,-1.59,2712805100,168930,14.29,16380,16520,15800,21250,11470,16380,16057.70,3.15,0,28841,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2349,20.35,2.77,12,1.16,792.00,5829.00,18350,20240215,-12.15,10940,20240805,47.35,17850,-9.69,20250220,13370,20.57,20250203,18010,-10.49,20241202,10940,47.35,20240805,4.86,N,182360,500,72 억,,459408,N,N,3012,N,00,N
20250221,110921,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16040,-340,5,-2.08,2249631140,140275,11.87,16380,16520,15800,21250,11470,16380,16035.93,3.15,0,25342,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2337,20.25,2.75,12,0.96,792.00,5829.00,18350,20240215,-12.59,10940,20240805,46.62,17850,-10.14,20250220,13370,19.97,20250203,18010,-10.94,20241202,10940,46.62,20240805,4.86,N,182360,500,72 억,,459408,N,N,3012,N,00,N
20250221,100922,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15980,-400,5,-2.44,1845935000,115018,9.73,16380,16520,15800,21250,11470,16380,16047.50,3.15,0,16943,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2329,20.18,2.74,12,0.79,792.00,5829.00,18350,20240215,-12.92,10940,20240805,46.07,17850,-10.48,20250220,13370,19.52,20250203,18010,-11.27,20241202,10940,46.07,20240805,4.86,N,182360,500,72 억,,459408,N,N,3012,N,00,N
20250221,090925,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16160,-220,5,-1.34,540171230,33149,2.80,16380,16520,16100,21250,11470,16380,16293.81,3.15,0,-192,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2355,20.40,2.77,12,0.23,792.00,5829.00,18350,20240215,-11.93,10940,20240805,47.71,17850,-9.47,20250220,13370,20.87,20250203,18010,-10.27,20241202,10940,47.71,20240805,4.86,N,182360,500,72 억,,459408,N,N,3012,N,00,N
20250220,160918,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16380,720,2,4.60,19853772340,1179511,750.14,17210,17850,16220,20350,10970,15660,16832.47,3.26,0,-45461,16240,15950,15400,15110,14560,16095,15255,73,4690,500,11270,10,1,14571557,2387,20.68,2.81,12,8.09,792.00,5829.00,18350,20240215,-10.74,10940,20240805,49.73,17850,-8.24,20250220,13370,22.51,20250203,18010,-9.05,20241202,10940,49.73,20240805,4.91,N,182360,500,72 억,,474313,N,N,3012,N,00,N
20250220,150921,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16350,690,2,4.41,19569723980,1162154,739.10,17210,17850,16220,20350,10970,15660,16839.18,3.26,0,-53602,16240,15950,15400,15110,14560,16095,15255,73,4690,500,11270,10,1,14571557,2382,20.64,2.80,12,7.98,792.00,5829.00,18350,20240215,-10.90,10940,20240805,49.45,17850,-8.40,20250220,13370,22.29,20250203,18010,-9.22,20241202,10940,49.45,20240805,4.91,N,182360,500,72 억,,474313,N,N,13184,N,00,N
20250220,140921,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16410,750,2,4.79,18795383290,1114751,708.95,17210,17850,16220,20350,10970,15660,16860.61,3.26,0,-56287,16240,15950,15400,15110,14560,16095,15255,73,4690,500,11270,10,1,14571557,2391,20.72,2.82,12,7.65,792.00,5829.00,18350,20240215,-10.57,10940,20240805,50.00,17850,-8.07,20250220,13370,22.74,20250203,18010,-8.88,20241202,10940,50.00,20240805,4.91,N,182360,500,72 억,,474313,N,N,13184,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 160921 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16030 -350 5 -2.14 3336694600 207662 17.57 16380 16520 15800 21250 11470 16380 16067.17 3.15 0 25083 18446 17412 16816 15782 15186 17115 15485 73 4870 500 11790 10 1 14571557 2336 20.24 2.75 12 1.43 792.00 5829.00 18350 20240215 -12.64 10940 20240805 46.53 17850 -10.20 20250220 13370 19.90 20250203 18010 -10.99 20241202 10940 46.53 20240805 4.86 N 182360 500 72 억 459408 N N 98 N 00 N
3 20250221 150925 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16040 -340 5 -2.08 3210495670 199792 16.90 16380 16520 15800 21250 11470 16380 16068.33 3.15 0 25023 18446 17412 16816 15782 15186 17115 15485 73 4870 500 11790 10 1 14571557 2337 20.25 2.75 12 1.37 792.00 5829.00 18350 20240215 -12.59 10940 20240805 46.62 17850 -10.14 20250220 13370 19.97 20250203 18010 -10.94 20241202 10940 46.62 20240805 4.86 N 182360 500 72 억 459408 N N 3012 N 00 N
4 20250221 140924 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16040 -340 5 -2.08 3079149080 191600 16.21 16380 16520 15800 21250 11470 16380 16069.82 3.15 0 26462 18446 17412 16816 15782 15186 17115 15485 73 4870 500 11790 10 1 14571557 2337 20.25 2.75 12 1.31 792.00 5829.00 18350 20240215 -12.59 10940 20240805 46.62 17850 -10.14 20250220 13370 19.97 20250203 18010 -10.94 20241202 10940 46.62 20240805 4.86 N 182360 500 72 억 459408 N N 3012 N 00 N
5 20250221 130923 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16180 -200 5 -1.22 2817102760 175403 14.84 16380 16520 15800 21250 11470 16380 16059.73 3.15 0 29207 18446 17412 16816 15782 15186 17115 15485 73 4870 500 11790 10 1 14571557 2358 20.43 2.78 12 1.20 792.00 5829.00 18350 20240215 -11.83 10940 20240805 47.90 17850 -9.36 20250220 13370 21.02 20250203 18010 -10.16 20241202 10940 47.90 20240805 4.86 N 182360 500 72 억 459408 N N 3012 N 00 N
6 20250221 120924 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16120 -260 5 -1.59 2712805100 168930 14.29 16380 16520 15800 21250 11470 16380 16057.70 3.15 0 28841 18446 17412 16816 15782 15186 17115 15485 73 4870 500 11790 10 1 14571557 2349 20.35 2.77 12 1.16 792.00 5829.00 18350 20240215 -12.15 10940 20240805 47.35 17850 -9.69 20250220 13370 20.57 20250203 18010 -10.49 20241202 10940 47.35 20240805 4.86 N 182360 500 72 억 459408 N N 3012 N 00 N
7 20250221 110921 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16040 -340 5 -2.08 2249631140 140275 11.87 16380 16520 15800 21250 11470 16380 16035.93 3.15 0 25342 18446 17412 16816 15782 15186 17115 15485 73 4870 500 11790 10 1 14571557 2337 20.25 2.75 12 0.96 792.00 5829.00 18350 20240215 -12.59 10940 20240805 46.62 17850 -10.14 20250220 13370 19.97 20250203 18010 -10.94 20241202 10940 46.62 20240805 4.86 N 182360 500 72 억 459408 N N 3012 N 00 N
8 20250221 100922 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15980 -400 5 -2.44 1845935000 115018 9.73 16380 16520 15800 21250 11470 16380 16047.50 3.15 0 16943 18446 17412 16816 15782 15186 17115 15485 73 4870 500 11790 10 1 14571557 2329 20.18 2.74 12 0.79 792.00 5829.00 18350 20240215 -12.92 10940 20240805 46.07 17850 -10.48 20250220 13370 19.52 20250203 18010 -11.27 20241202 10940 46.07 20240805 4.86 N 182360 500 72 억 459408 N N 3012 N 00 N
9 20250221 090925 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16160 -220 5 -1.34 540171230 33149 2.80 16380 16520 16100 21250 11470 16380 16293.81 3.15 0 -192 18446 17412 16816 15782 15186 17115 15485 73 4870 500 11790 10 1 14571557 2355 20.40 2.77 12 0.23 792.00 5829.00 18350 20240215 -11.93 10940 20240805 47.71 17850 -9.47 20250220 13370 20.87 20250203 18010 -10.27 20241202 10940 47.71 20240805 4.86 N 182360 500 72 억 459408 N N 3012 N 00 N
10 20250220 160918 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16380 720 2 4.60 19853772340 1179511 750.14 17210 17850 16220 20350 10970 15660 16832.47 3.26 0 -45461 16240 15950 15400 15110 14560 16095 15255 73 4690 500 11270 10 1 14571557 2387 20.68 2.81 12 8.09 792.00 5829.00 18350 20240215 -10.74 10940 20240805 49.73 17850 -8.24 20250220 13370 22.51 20250203 18010 -9.05 20241202 10940 49.73 20240805 4.91 N 182360 500 72 억 474313 N N 3012 N 00 N
11 20250220 150921 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16350 690 2 4.41 19569723980 1162154 739.10 17210 17850 16220 20350 10970 15660 16839.18 3.26 0 -53602 16240 15950 15400 15110 14560 16095 15255 73 4690 500 11270 10 1 14571557 2382 20.64 2.80 12 7.98 792.00 5829.00 18350 20240215 -10.90 10940 20240805 49.45 17850 -8.40 20250220 13370 22.29 20250203 18010 -9.22 20241202 10940 49.45 20240805 4.91 N 182360 500 72 억 474313 N N 13184 N 00 N
12 20250220 140921 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16410 750 2 4.79 18795383290 1114751 708.95 17210 17850 16220 20350 10970 15660 16860.61 3.26 0 -56287 16240 15950 15400 15110 14560 16095 15255 73 4690 500 11270 10 1 14571557 2391 20.72 2.82 12 7.65 792.00 5829.00 18350 20240215 -10.57 10940 20240805 50.00 17850 -8.07 20250220 13370 22.74 20250203 18010 -8.88 20241202 10940 50.00 20240805 4.91 N 182360 500 72 억 474313 N N 13184 N 00 N