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
263720/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
20250221,161053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18410,290,2,1.60,14009822240,722460,345.28,18190,20850,17970,23550,12690,18120,19392.11,1.11,0,-28,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2306,56.47,2.81,12,5.77,326.00,6548.00,37250,20240510,-50.58,16010,20240909,14.99,24450,-24.70,20250107,16980,8.42,20250124,37250,-50.58,20240510,16010,14.99,20240909,2.76,N,263720,500,62 억,,139132,N,N,56,N,00,N
20250221,151057,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18570,450,2,2.48,13712527390,706356,337.58,18190,20850,17970,23550,12690,18120,19413.05,1.11,0,-614,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2326,56.96,2.84,12,5.64,326.00,6548.00,37250,20240510,-50.15,16010,20240909,15.99,24450,-24.05,20250107,16980,9.36,20250124,37250,-50.15,20240510,16010,15.99,20240909,2.76,N,263720,500,62 억,,139132,N,N,3649,N,00,N
20250221,141058,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18650,530,2,2.92,12964397840,666141,318.36,18190,20850,17970,23550,12690,18120,19461.94,1.11,0,501,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2336,57.21,2.85,12,5.32,326.00,6548.00,37250,20240510,-49.93,16010,20240909,16.49,24450,-23.72,20250107,16980,9.84,20250124,37250,-49.93,20240510,16010,16.49,20240909,2.76,N,263720,500,62 억,,139132,N,N,3649,N,00,N
20250221,131056,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18770,650,2,3.59,12541623860,643483,307.53,18190,20850,17970,23550,12690,18120,19490.22,1.11,0,5367,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2351,57.58,2.87,12,5.14,326.00,6548.00,37250,20240510,-49.61,16010,20240909,17.24,24450,-23.23,20250107,16980,10.54,20250124,37250,-49.61,20240510,16010,17.24,20240909,2.76,N,263720,500,62 억,,139132,N,N,3649,N,00,N
20250221,121057,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18950,830,2,4.58,12008195230,615160,294.00,18190,20850,17970,23550,12690,18120,19520.44,1.11,0,6422,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2373,58.13,2.89,12,4.91,326.00,6548.00,37250,20240510,-49.13,16010,20240909,18.36,24450,-22.49,20250107,16980,11.60,20250124,37250,-49.13,20240510,16010,18.36,20240909,2.76,N,263720,500,62 억,,139132,N,N,3649,N,00,N
20250221,111053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,19000,880,2,4.86,11680030720,597918,285.76,18190,20850,17970,23550,12690,18120,19534.50,1.11,0,5078,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2380,58.28,2.90,12,4.77,326.00,6548.00,37250,20240510,-48.99,16010,20240909,18.68,24450,-22.29,20250107,16980,11.90,20250124,37250,-48.99,20240510,16010,18.68,20240909,2.76,N,263720,500,62 억,,139132,N,N,3649,N,00,N
20250221,101055,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18780,660,2,3.64,10900739470,556806,266.11,18190,20850,17970,23550,12690,18120,19577.27,1.11,0,6294,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2352,57.61,2.87,12,4.45,326.00,6548.00,37250,20240510,-49.58,16010,20240909,17.30,24450,-23.19,20250107,16980,10.60,20250124,37250,-49.58,20240510,16010,17.30,20240909,2.76,N,263720,500,62 억,,139132,N,N,3649,N,00,N
20250221,091058,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18040,-80,5,-0.44,143460090,7870,3.76,18190,18460,18000,23550,12690,18120,18228.73,1.11,0,-2314,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2259,55.34,2.76,12,0.06,326.00,6548.00,37250,20240510,-51.57,16010,20240909,12.68,24450,-26.22,20250107,16980,6.24,20250124,37250,-51.57,20240510,16010,12.68,20240909,2.76,N,263720,500,62 억,,139132,N,N,3649,N,00,N
20250220,161047,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18120,560,2,3.19,3816241180,208450,621.66,17880,18670,17870,22800,12300,17560,18308.59,1.11,0,-1128,17813,17686,17593,17466,17373,17640,17420,63,5240,500,12640,10,1,12524473,2269,55.58,2.77,12,1.66,326.00,6548.00,37250,20240510,-51.36,16010,20240909,13.18,24450,-25.89,20250107,16980,6.71,20250124,37250,-51.36,20240510,16010,13.18,20240909,2.71,N,263720,500,62 억,,139546,N,N,3649,N,00,N
20250220,151053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18120,560,2,3.19,3688579130,201409,600.67,17880,18670,17870,22800,12300,17560,18313.87,1.11,0,-601,17813,17686,17593,17466,17373,17640,17420,63,5240,500,12640,10,1,12524473,2269,55.58,2.77,12,1.61,326.00,6548.00,37250,20240510,-51.36,16010,20240909,13.18,24450,-25.89,20250107,16980,6.71,20250124,37250,-51.36,20240510,16010,13.18,20240909,2.71,N,263720,500,62 억,,139546,N,N,0,N,00,N
20250220,141053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18290,730,2,4.16,3431953560,187262,558.47,17880,18670,17870,22800,12300,17560,18327.02,1.11,0,1014,17813,17686,17593,17466,17373,17640,17420,63,5240,500,12640,10,1,12524473,2291,56.10,2.79,12,1.50,326.00,6548.00,37250,20240510,-50.90,16010,20240909,14.24,24450,-25.19,20250107,16980,7.71,20250124,37250,-50.90,20240510,16010,14.24,20240909,2.71,N,263720,500,62 억,,139546,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 161053 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18410 290 2 1.60 14009822240 722460 345.28 18190 20850 17970 23550 12690 18120 19392.11 1.11 0 -28 19020 18570 18220 17770 17420 18795 17995 63 5430 500 13040 10 1 12524473 2306 56.47 2.81 12 5.77 326.00 6548.00 37250 20240510 -50.58 16010 20240909 14.99 24450 -24.70 20250107 16980 8.42 20250124 37250 -50.58 20240510 16010 14.99 20240909 2.76 N 263720 500 62 억 139132 N N 56 N 00 N
3 20250221 151057 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18570 450 2 2.48 13712527390 706356 337.58 18190 20850 17970 23550 12690 18120 19413.05 1.11 0 -614 19020 18570 18220 17770 17420 18795 17995 63 5430 500 13040 10 1 12524473 2326 56.96 2.84 12 5.64 326.00 6548.00 37250 20240510 -50.15 16010 20240909 15.99 24450 -24.05 20250107 16980 9.36 20250124 37250 -50.15 20240510 16010 15.99 20240909 2.76 N 263720 500 62 억 139132 N N 3649 N 00 N
4 20250221 141058 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18650 530 2 2.92 12964397840 666141 318.36 18190 20850 17970 23550 12690 18120 19461.94 1.11 0 501 19020 18570 18220 17770 17420 18795 17995 63 5430 500 13040 10 1 12524473 2336 57.21 2.85 12 5.32 326.00 6548.00 37250 20240510 -49.93 16010 20240909 16.49 24450 -23.72 20250107 16980 9.84 20250124 37250 -49.93 20240510 16010 16.49 20240909 2.76 N 263720 500 62 억 139132 N N 3649 N 00 N
5 20250221 131056 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18770 650 2 3.59 12541623860 643483 307.53 18190 20850 17970 23550 12690 18120 19490.22 1.11 0 5367 19020 18570 18220 17770 17420 18795 17995 63 5430 500 13040 10 1 12524473 2351 57.58 2.87 12 5.14 326.00 6548.00 37250 20240510 -49.61 16010 20240909 17.24 24450 -23.23 20250107 16980 10.54 20250124 37250 -49.61 20240510 16010 17.24 20240909 2.76 N 263720 500 62 억 139132 N N 3649 N 00 N
6 20250221 121057 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18950 830 2 4.58 12008195230 615160 294.00 18190 20850 17970 23550 12690 18120 19520.44 1.11 0 6422 19020 18570 18220 17770 17420 18795 17995 63 5430 500 13040 10 1 12524473 2373 58.13 2.89 12 4.91 326.00 6548.00 37250 20240510 -49.13 16010 20240909 18.36 24450 -22.49 20250107 16980 11.60 20250124 37250 -49.13 20240510 16010 18.36 20240909 2.76 N 263720 500 62 억 139132 N N 3649 N 00 N
7 20250221 111053 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 19000 880 2 4.86 11680030720 597918 285.76 18190 20850 17970 23550 12690 18120 19534.50 1.11 0 5078 19020 18570 18220 17770 17420 18795 17995 63 5430 500 13040 10 1 12524473 2380 58.28 2.90 12 4.77 326.00 6548.00 37250 20240510 -48.99 16010 20240909 18.68 24450 -22.29 20250107 16980 11.90 20250124 37250 -48.99 20240510 16010 18.68 20240909 2.76 N 263720 500 62 억 139132 N N 3649 N 00 N
8 20250221 101055 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18780 660 2 3.64 10900739470 556806 266.11 18190 20850 17970 23550 12690 18120 19577.27 1.11 0 6294 19020 18570 18220 17770 17420 18795 17995 63 5430 500 13040 10 1 12524473 2352 57.61 2.87 12 4.45 326.00 6548.00 37250 20240510 -49.58 16010 20240909 17.30 24450 -23.19 20250107 16980 10.60 20250124 37250 -49.58 20240510 16010 17.30 20240909 2.76 N 263720 500 62 억 139132 N N 3649 N 00 N
9 20250221 091058 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18040 -80 5 -0.44 143460090 7870 3.76 18190 18460 18000 23550 12690 18120 18228.73 1.11 0 -2314 19020 18570 18220 17770 17420 18795 17995 63 5430 500 13040 10 1 12524473 2259 55.34 2.76 12 0.06 326.00 6548.00 37250 20240510 -51.57 16010 20240909 12.68 24450 -26.22 20250107 16980 6.24 20250124 37250 -51.57 20240510 16010 12.68 20240909 2.76 N 263720 500 62 억 139132 N N 3649 N 00 N
10 20250220 161047 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18120 560 2 3.19 3816241180 208450 621.66 17880 18670 17870 22800 12300 17560 18308.59 1.11 0 -1128 17813 17686 17593 17466 17373 17640 17420 63 5240 500 12640 10 1 12524473 2269 55.58 2.77 12 1.66 326.00 6548.00 37250 20240510 -51.36 16010 20240909 13.18 24450 -25.89 20250107 16980 6.71 20250124 37250 -51.36 20240510 16010 13.18 20240909 2.71 N 263720 500 62 억 139546 N N 3649 N 00 N
11 20250220 151053 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18120 560 2 3.19 3688579130 201409 600.67 17880 18670 17870 22800 12300 17560 18313.87 1.11 0 -601 17813 17686 17593 17466 17373 17640 17420 63 5240 500 12640 10 1 12524473 2269 55.58 2.77 12 1.61 326.00 6548.00 37250 20240510 -51.36 16010 20240909 13.18 24450 -25.89 20250107 16980 6.71 20250124 37250 -51.36 20240510 16010 13.18 20240909 2.71 N 263720 500 62 억 139546 N N 0 N 00 N
12 20250220 141053 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18290 730 2 4.16 3431953560 187262 558.47 17880 18670 17870 22800 12300 17560 18327.02 1.11 0 1014 17813 17686 17593 17466 17373 17640 17420 63 5240 500 12640 10 1 12524473 2291 56.10 2.79 12 1.50 326.00 6548.00 37250 20240510 -50.90 16010 20240909 14.24 24450 -25.19 20250107 16980 7.71 20250124 37250 -50.90 20240510 16010 14.24 20240909 2.71 N 263720 500 62 억 139546 N N 0 N 00 N