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
200350/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
20250221,160939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13500,220,2,1.66,2019299960,150865,32.39,13380,13560,13000,17260,9300,13280,13384.75,1.72,0,15873,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1349,-12.48,2.32,12,1.51,-1082.00,5822.00,28150,20241223,-52.04,9620,20240214,40.33,15570,-13.29,20250102,11100,21.62,20250203,28150,-52.04,20241223,9710,39.03,20240805,2.04,N,200350,500,49 억,,171560,N,N,9,N,00,N
20250221,150943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13420,140,2,1.05,1858468830,138927,29.83,13380,13560,13000,17260,9300,13280,13377.30,1.72,0,14812,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1341,-12.40,2.31,12,1.39,-1082.00,5822.00,28150,20241223,-52.33,9620,20240214,39.50,15570,-13.81,20250102,11100,20.90,20250203,28150,-52.33,20241223,9710,38.21,20240805,2.04,N,200350,500,49 억,,171560,N,N,343,N,00,N
20250221,140943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13420,140,2,1.05,1629471950,121797,26.15,13380,13560,13000,17260,9300,13280,13378.59,1.72,0,11102,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1341,-12.40,2.31,12,1.22,-1082.00,5822.00,28150,20241223,-52.33,9620,20240214,39.50,15570,-13.81,20250102,11100,20.90,20250203,28150,-52.33,20241223,9710,38.21,20240805,2.04,N,200350,500,49 억,,171560,N,N,343,N,00,N
20250221,130941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13450,170,2,1.28,1410212360,105433,22.64,13380,13560,13000,17260,9300,13280,13375.44,1.72,0,8509,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1344,-12.43,2.31,12,1.05,-1082.00,5822.00,28150,20241223,-52.22,9620,20240214,39.81,15570,-13.62,20250102,11100,21.17,20250203,28150,-52.22,20241223,9710,38.52,20240805,2.04,N,200350,500,49 억,,171560,N,N,343,N,00,N
20250221,120942,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13420,140,2,1.05,1030101040,77254,16.59,13380,13450,13000,17260,9300,13280,13333.95,1.72,0,6729,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1341,-12.40,2.31,12,0.77,-1082.00,5822.00,28150,20241223,-52.33,9620,20240214,39.50,15570,-13.81,20250102,11100,20.90,20250203,28150,-52.33,20241223,9710,38.21,20240805,2.04,N,200350,500,49 억,,171560,N,N,343,N,00,N
20250221,110939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13430,150,2,1.13,819224160,61525,13.21,13380,13430,13000,17260,9300,13280,13315.31,1.72,0,5890,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1342,-12.41,2.31,12,0.62,-1082.00,5822.00,28150,20241223,-52.29,9620,20240214,39.60,15570,-13.74,20250102,11100,20.99,20250203,28150,-52.29,20241223,9710,38.31,20240805,2.04,N,200350,500,49 억,,171560,N,N,343,N,00,N
20250221,100940,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13360,80,2,0.60,470363170,35421,7.60,13380,13390,13000,17260,9300,13280,13279.22,1.72,0,-1860,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1335,-12.35,2.29,12,0.35,-1082.00,5822.00,28150,20241223,-52.54,9620,20240214,38.88,15570,-14.19,20250102,11100,20.36,20250203,28150,-52.54,20241223,9710,37.59,20240805,2.04,N,200350,500,49 억,,171560,N,N,343,N,00,N
20250221,090943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13250,-30,5,-0.23,165314980,12507,2.69,13380,13380,13000,17260,9300,13280,13217.80,1.72,0,-1957,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1324,-12.25,2.28,12,0.13,-1082.00,5822.00,28150,20241223,-52.93,9620,20240214,37.73,15570,-14.90,20250102,11100,19.37,20250203,28150,-52.93,20241223,9710,36.46,20240805,2.04,N,200350,500,49 억,,171560,N,N,343,N,00,N
20250220,160936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13280,-190,5,-1.41,6248008760,460361,200.69,13680,13900,13270,17510,9430,13470,13572.18,2.69,0,-97468,13803,13636,13393,13226,12983,13720,13310,50,4040,500,8350,10,1,9996025,1327,-12.27,2.28,12,4.61,-1082.00,5822.00,28150,20241223,-52.82,9620,20240214,38.05,15570,-14.71,20250102,11100,19.64,20250203,28150,-52.82,20241223,9710,36.77,20240805,1.85,N,200350,500,49 억,,269131,N,N,343,N,00,N
20250220,150939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13350,-120,5,-0.89,5968551410,439367,191.54,13680,13900,13300,17510,9430,13470,13584.43,2.69,0,-95314,13803,13636,13393,13226,12983,13720,13310,50,4040,500,8350,10,1,9996025,1334,-12.34,2.29,12,4.40,-1082.00,5822.00,28150,20241223,-52.58,9620,20240214,38.77,15570,-14.26,20250102,11100,20.27,20250203,28150,-52.58,20241223,9710,37.49,20240805,1.85,N,200350,500,49 억,,269131,N,N,0,N,00,N
20250220,140939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13410,-60,5,-0.45,5342212180,392806,171.24,13680,13900,13300,17510,9430,13470,13600.13,2.69,0,-76656,13803,13636,13393,13226,12983,13720,13310,50,4040,500,8350,10,1,9996025,1340,-12.39,2.30,12,3.93,-1082.00,5822.00,28150,20241223,-52.36,9620,20240214,39.40,15570,-13.87,20250102,11100,20.81,20250203,28150,-52.36,20241223,9710,38.11,20240805,1.85,N,200350,500,49 억,,269131,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 160939 57 100.00 KOSDAQ 오락·문화 N N N N N 13500 220 2 1.66 2019299960 150865 32.39 13380 13560 13000 17260 9300 13280 13384.75 1.72 0 15873 14113 13696 13483 13066 12853 13590 12960 50 3980 500 8230 10 1 9996025 1349 -12.48 2.32 12 1.51 -1082.00 5822.00 28150 20241223 -52.04 9620 20240214 40.33 15570 -13.29 20250102 11100 21.62 20250203 28150 -52.04 20241223 9710 39.03 20240805 2.04 N 200350 500 49 억 171560 N N 9 N 00 N
3 20250221 150943 57 100.00 KOSDAQ 오락·문화 N N N N N 13420 140 2 1.05 1858468830 138927 29.83 13380 13560 13000 17260 9300 13280 13377.30 1.72 0 14812 14113 13696 13483 13066 12853 13590 12960 50 3980 500 8230 10 1 9996025 1341 -12.40 2.31 12 1.39 -1082.00 5822.00 28150 20241223 -52.33 9620 20240214 39.50 15570 -13.81 20250102 11100 20.90 20250203 28150 -52.33 20241223 9710 38.21 20240805 2.04 N 200350 500 49 억 171560 N N 343 N 00 N
4 20250221 140943 57 100.00 KOSDAQ 오락·문화 N N N N N 13420 140 2 1.05 1629471950 121797 26.15 13380 13560 13000 17260 9300 13280 13378.59 1.72 0 11102 14113 13696 13483 13066 12853 13590 12960 50 3980 500 8230 10 1 9996025 1341 -12.40 2.31 12 1.22 -1082.00 5822.00 28150 20241223 -52.33 9620 20240214 39.50 15570 -13.81 20250102 11100 20.90 20250203 28150 -52.33 20241223 9710 38.21 20240805 2.04 N 200350 500 49 억 171560 N N 343 N 00 N
5 20250221 130941 57 100.00 KOSDAQ 오락·문화 N N N N N 13450 170 2 1.28 1410212360 105433 22.64 13380 13560 13000 17260 9300 13280 13375.44 1.72 0 8509 14113 13696 13483 13066 12853 13590 12960 50 3980 500 8230 10 1 9996025 1344 -12.43 2.31 12 1.05 -1082.00 5822.00 28150 20241223 -52.22 9620 20240214 39.81 15570 -13.62 20250102 11100 21.17 20250203 28150 -52.22 20241223 9710 38.52 20240805 2.04 N 200350 500 49 억 171560 N N 343 N 00 N
6 20250221 120942 57 100.00 KOSDAQ 오락·문화 N N N N N 13420 140 2 1.05 1030101040 77254 16.59 13380 13450 13000 17260 9300 13280 13333.95 1.72 0 6729 14113 13696 13483 13066 12853 13590 12960 50 3980 500 8230 10 1 9996025 1341 -12.40 2.31 12 0.77 -1082.00 5822.00 28150 20241223 -52.33 9620 20240214 39.50 15570 -13.81 20250102 11100 20.90 20250203 28150 -52.33 20241223 9710 38.21 20240805 2.04 N 200350 500 49 억 171560 N N 343 N 00 N
7 20250221 110939 57 100.00 KOSDAQ 오락·문화 N N N N N 13430 150 2 1.13 819224160 61525 13.21 13380 13430 13000 17260 9300 13280 13315.31 1.72 0 5890 14113 13696 13483 13066 12853 13590 12960 50 3980 500 8230 10 1 9996025 1342 -12.41 2.31 12 0.62 -1082.00 5822.00 28150 20241223 -52.29 9620 20240214 39.60 15570 -13.74 20250102 11100 20.99 20250203 28150 -52.29 20241223 9710 38.31 20240805 2.04 N 200350 500 49 억 171560 N N 343 N 00 N
8 20250221 100940 57 100.00 KOSDAQ 오락·문화 N N N N N 13360 80 2 0.60 470363170 35421 7.60 13380 13390 13000 17260 9300 13280 13279.22 1.72 0 -1860 14113 13696 13483 13066 12853 13590 12960 50 3980 500 8230 10 1 9996025 1335 -12.35 2.29 12 0.35 -1082.00 5822.00 28150 20241223 -52.54 9620 20240214 38.88 15570 -14.19 20250102 11100 20.36 20250203 28150 -52.54 20241223 9710 37.59 20240805 2.04 N 200350 500 49 억 171560 N N 343 N 00 N
9 20250221 090943 57 100.00 KOSDAQ 오락·문화 N N N N N 13250 -30 5 -0.23 165314980 12507 2.69 13380 13380 13000 17260 9300 13280 13217.80 1.72 0 -1957 14113 13696 13483 13066 12853 13590 12960 50 3980 500 8230 10 1 9996025 1324 -12.25 2.28 12 0.13 -1082.00 5822.00 28150 20241223 -52.93 9620 20240214 37.73 15570 -14.90 20250102 11100 19.37 20250203 28150 -52.93 20241223 9710 36.46 20240805 2.04 N 200350 500 49 억 171560 N N 343 N 00 N
10 20250220 160936 57 100.00 KOSDAQ 오락·문화 N N N N N 13280 -190 5 -1.41 6248008760 460361 200.69 13680 13900 13270 17510 9430 13470 13572.18 2.69 0 -97468 13803 13636 13393 13226 12983 13720 13310 50 4040 500 8350 10 1 9996025 1327 -12.27 2.28 12 4.61 -1082.00 5822.00 28150 20241223 -52.82 9620 20240214 38.05 15570 -14.71 20250102 11100 19.64 20250203 28150 -52.82 20241223 9710 36.77 20240805 1.85 N 200350 500 49 억 269131 N N 343 N 00 N
11 20250220 150939 57 100.00 KOSDAQ 오락·문화 N N N N N 13350 -120 5 -0.89 5968551410 439367 191.54 13680 13900 13300 17510 9430 13470 13584.43 2.69 0 -95314 13803 13636 13393 13226 12983 13720 13310 50 4040 500 8350 10 1 9996025 1334 -12.34 2.29 12 4.40 -1082.00 5822.00 28150 20241223 -52.58 9620 20240214 38.77 15570 -14.26 20250102 11100 20.27 20250203 28150 -52.58 20241223 9710 37.49 20240805 1.85 N 200350 500 49 억 269131 N N 0 N 00 N
12 20250220 140939 57 100.00 KOSDAQ 오락·문화 N N N N N 13410 -60 5 -0.45 5342212180 392806 171.24 13680 13900 13300 17510 9430 13470 13600.13 2.69 0 -76656 13803 13636 13393 13226 12983 13720 13310 50 4040 500 8350 10 1 9996025 1340 -12.39 2.30 12 3.93 -1082.00 5822.00 28150 20241223 -52.36 9620 20240214 39.40 15570 -13.87 20250102 11100 20.81 20250203 28150 -52.36 20241223 9710 38.11 20240805 1.85 N 200350 500 49 억 269131 N N 0 N 00 N