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
206560/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
20250221,160947,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7830,-140,5,-1.76,2554248380,325013,17.13,8020,8030,7780,10360,5580,7970,7858.85,0.48,0,8956,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,1990,-130.50,3.58,12,1.28,-60.00,2186.00,11150,20241226,-29.78,4870,20240805,60.78,8460,-7.45,20250220,6600,18.64,20250107,11150,-29.78,20241226,4870,60.78,20240805,2.59,N,206560,500,127 억,,123090,N,N,26,N,00,N
20250221,150950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7850,-120,5,-1.51,2444928410,311064,16.39,8020,8030,7780,10360,5580,7970,7859.80,0.48,0,9969,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,1995,-130.83,3.59,12,1.22,-60.00,2186.00,11150,20241226,-29.60,4870,20240805,61.19,8460,-7.21,20250220,6600,18.94,20250107,11150,-29.60,20241226,4870,61.19,20240805,2.59,N,206560,500,127 억,,123090,N,N,3219,N,00,N
20250221,140950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7830,-140,5,-1.76,2127494770,270662,14.26,8020,8030,7780,10360,5580,7970,7860.23,0.48,0,11574,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,1990,-130.50,3.58,12,1.07,-60.00,2186.00,11150,20241226,-29.78,4870,20240805,60.78,8460,-7.45,20250220,6600,18.64,20250107,11150,-29.78,20241226,4870,60.78,20240805,2.59,N,206560,500,127 억,,123090,N,N,3219,N,00,N
20250221,130949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7880,-90,5,-1.13,1942274990,247060,13.02,8020,8030,7780,10360,5580,7970,7861.44,0.48,0,15301,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,2002,-131.33,3.60,12,0.97,-60.00,2186.00,11150,20241226,-29.33,4870,20240805,61.81,8460,-6.86,20250220,6600,19.39,20250107,11150,-29.33,20241226,4870,61.81,20240805,2.59,N,206560,500,127 억,,123090,N,N,3219,N,00,N
20250221,120950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7850,-120,5,-1.51,1739962510,221349,11.66,8020,8030,7780,10360,5580,7970,7860.59,0.48,0,12755,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,1995,-130.83,3.59,12,0.87,-60.00,2186.00,11150,20241226,-29.60,4870,20240805,61.19,8460,-7.21,20250220,6600,18.94,20250107,11150,-29.60,20241226,4870,61.19,20240805,2.59,N,206560,500,127 억,,123090,N,N,3219,N,00,N
20250221,110946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7860,-110,5,-1.38,1420605660,180654,9.52,8020,8030,7780,10360,5580,7970,7863.53,0.48,0,9728,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,1997,-131.00,3.60,12,0.71,-60.00,2186.00,11150,20241226,-29.51,4870,20240805,61.40,8460,-7.09,20250220,6600,19.09,20250107,11150,-29.51,20241226,4870,61.40,20240805,2.59,N,206560,500,127 억,,123090,N,N,3219,N,00,N
20250221,100948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7850,-120,5,-1.51,1097264600,139422,7.35,8020,8030,7780,10360,5580,7970,7869.91,0.48,0,9527,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,1995,-130.83,3.59,12,0.55,-60.00,2186.00,11150,20241226,-29.60,4870,20240805,61.19,8460,-7.21,20250220,6600,18.94,20250107,11150,-29.60,20241226,4870,61.19,20240805,2.59,N,206560,500,127 억,,123090,N,N,3219,N,00,N
20250221,090950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7900,-70,5,-0.88,437855040,55271,2.91,8020,8030,7830,10360,5580,7970,7921.74,0.48,0,737,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,2008,-131.67,3.61,12,0.22,-60.00,2186.00,11150,20241226,-29.15,4870,20240805,62.22,8460,-6.62,20250220,6600,19.70,20250107,11150,-29.15,20241226,4870,62.22,20240805,2.59,N,206560,500,127 억,,123090,N,N,3219,N,00,N
20250220,160943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7970,200,2,2.57,15287264700,1891272,711.92,7950,8460,7810,10100,5440,7770,8083.23,0.74,0,-66020,8050,7910,7790,7650,7530,7850,7590,127,2330,500,5280,10,1,25411736,2025,-132.83,3.65,12,7.44,-60.00,2186.00,11150,20241226,-28.52,4870,20240805,63.66,8460,-5.79,20250220,6600,20.76,20250107,11150,-28.52,20241226,4870,63.66,20240805,2.58,N,206560,500,127 억,,187342,N,N,3219,N,00,N
20250220,150946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7950,180,2,2.32,14972977310,1851805,697.06,7950,8460,7810,10100,5440,7770,8085.61,0.74,0,-65465,8050,7910,7790,7650,7530,7850,7590,127,2330,500,5280,10,1,25411736,2020,-132.50,3.64,12,7.29,-60.00,2186.00,11150,20241226,-28.70,4870,20240805,63.24,8460,-6.03,20250220,6600,20.45,20250107,11150,-28.70,20241226,4870,63.24,20240805,2.58,N,206560,500,127 억,,187342,N,N,0,N,00,N
20250220,140946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7910,140,2,1.80,14333285020,1771218,666.73,7950,8460,7810,10100,5440,7770,8092.33,0.74,0,-71356,8050,7910,7790,7650,7530,7850,7590,127,2330,500,5280,10,1,25411736,2010,-131.83,3.62,12,6.97,-60.00,2186.00,11150,20241226,-29.06,4870,20240805,62.42,8460,-6.50,20250220,6600,19.85,20250107,11150,-29.06,20241226,4870,62.42,20240805,2.58,N,206560,500,127 억,,187342,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 160947 57 100.00 KOSDAQ 오락·문화 N N N N N 7830 -140 5 -1.76 2554248380 325013 17.13 8020 8030 7780 10360 5580 7970 7858.85 0.48 0 8956 8730 8350 8080 7700 7430 8540 7890 127 2390 500 5410 10 1 25411736 1990 -130.50 3.58 12 1.28 -60.00 2186.00 11150 20241226 -29.78 4870 20240805 60.78 8460 -7.45 20250220 6600 18.64 20250107 11150 -29.78 20241226 4870 60.78 20240805 2.59 N 206560 500 127 억 123090 N N 26 N 00 N
3 20250221 150950 57 100.00 KOSDAQ 오락·문화 N N N N N 7850 -120 5 -1.51 2444928410 311064 16.39 8020 8030 7780 10360 5580 7970 7859.80 0.48 0 9969 8730 8350 8080 7700 7430 8540 7890 127 2390 500 5410 10 1 25411736 1995 -130.83 3.59 12 1.22 -60.00 2186.00 11150 20241226 -29.60 4870 20240805 61.19 8460 -7.21 20250220 6600 18.94 20250107 11150 -29.60 20241226 4870 61.19 20240805 2.59 N 206560 500 127 억 123090 N N 3219 N 00 N
4 20250221 140950 57 100.00 KOSDAQ 오락·문화 N N N N N 7830 -140 5 -1.76 2127494770 270662 14.26 8020 8030 7780 10360 5580 7970 7860.23 0.48 0 11574 8730 8350 8080 7700 7430 8540 7890 127 2390 500 5410 10 1 25411736 1990 -130.50 3.58 12 1.07 -60.00 2186.00 11150 20241226 -29.78 4870 20240805 60.78 8460 -7.45 20250220 6600 18.64 20250107 11150 -29.78 20241226 4870 60.78 20240805 2.59 N 206560 500 127 억 123090 N N 3219 N 00 N
5 20250221 130949 57 100.00 KOSDAQ 오락·문화 N N N N N 7880 -90 5 -1.13 1942274990 247060 13.02 8020 8030 7780 10360 5580 7970 7861.44 0.48 0 15301 8730 8350 8080 7700 7430 8540 7890 127 2390 500 5410 10 1 25411736 2002 -131.33 3.60 12 0.97 -60.00 2186.00 11150 20241226 -29.33 4870 20240805 61.81 8460 -6.86 20250220 6600 19.39 20250107 11150 -29.33 20241226 4870 61.81 20240805 2.59 N 206560 500 127 억 123090 N N 3219 N 00 N
6 20250221 120950 57 100.00 KOSDAQ 오락·문화 N N N N N 7850 -120 5 -1.51 1739962510 221349 11.66 8020 8030 7780 10360 5580 7970 7860.59 0.48 0 12755 8730 8350 8080 7700 7430 8540 7890 127 2390 500 5410 10 1 25411736 1995 -130.83 3.59 12 0.87 -60.00 2186.00 11150 20241226 -29.60 4870 20240805 61.19 8460 -7.21 20250220 6600 18.94 20250107 11150 -29.60 20241226 4870 61.19 20240805 2.59 N 206560 500 127 억 123090 N N 3219 N 00 N
7 20250221 110946 57 100.00 KOSDAQ 오락·문화 N N N N N 7860 -110 5 -1.38 1420605660 180654 9.52 8020 8030 7780 10360 5580 7970 7863.53 0.48 0 9728 8730 8350 8080 7700 7430 8540 7890 127 2390 500 5410 10 1 25411736 1997 -131.00 3.60 12 0.71 -60.00 2186.00 11150 20241226 -29.51 4870 20240805 61.40 8460 -7.09 20250220 6600 19.09 20250107 11150 -29.51 20241226 4870 61.40 20240805 2.59 N 206560 500 127 억 123090 N N 3219 N 00 N
8 20250221 100948 57 100.00 KOSDAQ 오락·문화 N N N N N 7850 -120 5 -1.51 1097264600 139422 7.35 8020 8030 7780 10360 5580 7970 7869.91 0.48 0 9527 8730 8350 8080 7700 7430 8540 7890 127 2390 500 5410 10 1 25411736 1995 -130.83 3.59 12 0.55 -60.00 2186.00 11150 20241226 -29.60 4870 20240805 61.19 8460 -7.21 20250220 6600 18.94 20250107 11150 -29.60 20241226 4870 61.19 20240805 2.59 N 206560 500 127 억 123090 N N 3219 N 00 N
9 20250221 090950 57 100.00 KOSDAQ 오락·문화 N N N N N 7900 -70 5 -0.88 437855040 55271 2.91 8020 8030 7830 10360 5580 7970 7921.74 0.48 0 737 8730 8350 8080 7700 7430 8540 7890 127 2390 500 5410 10 1 25411736 2008 -131.67 3.61 12 0.22 -60.00 2186.00 11150 20241226 -29.15 4870 20240805 62.22 8460 -6.62 20250220 6600 19.70 20250107 11150 -29.15 20241226 4870 62.22 20240805 2.59 N 206560 500 127 억 123090 N N 3219 N 00 N
10 20250220 160943 57 100.00 KOSDAQ 오락·문화 N N N N N 7970 200 2 2.57 15287264700 1891272 711.92 7950 8460 7810 10100 5440 7770 8083.23 0.74 0 -66020 8050 7910 7790 7650 7530 7850 7590 127 2330 500 5280 10 1 25411736 2025 -132.83 3.65 12 7.44 -60.00 2186.00 11150 20241226 -28.52 4870 20240805 63.66 8460 -5.79 20250220 6600 20.76 20250107 11150 -28.52 20241226 4870 63.66 20240805 2.58 N 206560 500 127 억 187342 N N 3219 N 00 N
11 20250220 150946 57 100.00 KOSDAQ 오락·문화 N N N N N 7950 180 2 2.32 14972977310 1851805 697.06 7950 8460 7810 10100 5440 7770 8085.61 0.74 0 -65465 8050 7910 7790 7650 7530 7850 7590 127 2330 500 5280 10 1 25411736 2020 -132.50 3.64 12 7.29 -60.00 2186.00 11150 20241226 -28.70 4870 20240805 63.24 8460 -6.03 20250220 6600 20.45 20250107 11150 -28.70 20241226 4870 63.24 20240805 2.58 N 206560 500 127 억 187342 N N 0 N 00 N
12 20250220 140946 57 100.00 KOSDAQ 오락·문화 N N N N N 7910 140 2 1.80 14333285020 1771218 666.73 7950 8460 7810 10100 5440 7770 8092.33 0.74 0 -71356 8050 7910 7790 7650 7530 7850 7590 127 2330 500 5280 10 1 25411736 2010 -131.83 3.62 12 6.97 -60.00 2186.00 11150 20241226 -29.06 4870 20240805 62.42 8460 -6.50 20250220 6600 19.85 20250107 11150 -29.06 20241226 4870 62.42 20240805 2.58 N 206560 500 127 억 187342 N N 0 N 00 N