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
289220/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
20250221,161116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6820,-10,5,-0.15,418617570,62070,29.69,6830,6920,6650,8870,4790,6830,6744.01,1.12,0,-966,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1522,-6.13,1.58,12,0.28,-1112.00,4312.00,12890,20240223,-47.09,5010,20241209,36.13,7150,-4.62,20250107,5650,20.71,20250203,12890,-47.09,20240223,5010,36.13,20241209,1.04,N,289220,500,111 억,,250071,N,N,18,N,00,N
20250221,151121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6760,-70,5,-1.02,388030450,57561,27.53,6830,6920,6650,8870,4790,6830,6741.20,1.12,0,4,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1508,-6.08,1.57,12,0.26,-1112.00,4312.00,12890,20240223,-47.56,5010,20241209,34.93,7150,-5.45,20250107,5650,19.65,20250203,12890,-47.56,20240223,5010,34.93,20241209,1.04,N,289220,500,111 억,,250071,N,N,1611,N,00,N
20250221,141121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6750,-80,5,-1.17,341689230,50697,24.25,6830,6920,6650,8870,4790,6830,6739.83,1.12,0,23,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1506,-6.07,1.57,12,0.23,-1112.00,4312.00,12890,20240223,-47.63,5010,20241209,34.73,7150,-5.59,20250107,5650,19.47,20250203,12890,-47.63,20240223,5010,34.73,20241209,1.04,N,289220,500,111 억,,250071,N,N,1611,N,00,N
20250221,131120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6760,-70,5,-1.02,325608820,48311,23.11,6830,6920,6650,8870,4790,6830,6739.85,1.12,0,-82,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1508,-6.08,1.57,12,0.22,-1112.00,4312.00,12890,20240223,-47.56,5010,20241209,34.93,7150,-5.45,20250107,5650,19.65,20250203,12890,-47.56,20240223,5010,34.93,20241209,1.04,N,289220,500,111 억,,250071,N,N,1611,N,00,N
20250221,121121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6740,-90,5,-1.32,295501890,43834,20.97,6830,6920,6650,8870,4790,6830,6741.38,1.12,0,-1620,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1504,-6.06,1.56,12,0.20,-1112.00,4312.00,12890,20240223,-47.71,5010,20241209,34.53,7150,-5.73,20250107,5650,19.29,20250203,12890,-47.71,20240223,5010,34.53,20241209,1.04,N,289220,500,111 억,,250071,N,N,1611,N,00,N
20250221,111117,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6700,-130,5,-1.90,256697730,38055,18.20,6830,6920,6650,8870,4790,6830,6745.44,1.12,0,50,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1495,-6.03,1.55,12,0.17,-1112.00,4312.00,12890,20240223,-48.02,5010,20241209,33.73,7150,-6.29,20250107,5650,18.58,20250203,12890,-48.02,20240223,5010,33.73,20241209,1.04,N,289220,500,111 억,,250071,N,N,1611,N,00,N
20250221,101119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6730,-100,5,-1.46,218136070,32299,15.45,6830,6920,6650,8870,4790,6830,6753.65,1.12,0,-1097,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1502,-6.05,1.56,12,0.14,-1112.00,4312.00,12890,20240223,-47.79,5010,20241209,34.33,7150,-5.87,20250107,5650,19.12,20250203,12890,-47.79,20240223,5010,34.33,20241209,1.04,N,289220,500,111 억,,250071,N,N,1611,N,00,N
20250221,091122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6700,-130,5,-1.90,107063610,15721,7.52,6830,6920,6700,8870,4790,6830,6810.23,1.12,0,-6820,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1495,-6.03,1.55,12,0.07,-1112.00,4312.00,12890,20240223,-48.02,5010,20241209,33.73,7150,-6.29,20250107,5650,18.58,20250203,12890,-48.02,20240223,5010,33.73,20241209,1.04,N,289220,500,111 억,,250071,N,N,1611,N,00,N
20250220,161111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6830,120,2,1.79,1424688210,207733,134.17,6710,7100,6620,8720,4700,6710,6858.27,1.06,0,13502,7003,6856,6603,6456,6203,6930,6530,112,2010,500,4830,10,1,22312221,1524,-6.14,1.58,12,0.93,-1112.00,4312.00,12890,20240223,-47.01,5010,20241209,36.33,7150,-4.48,20250107,5650,20.88,20250203,12890,-47.01,20240223,5010,36.33,20241209,1.02,N,289220,500,111 억,,235433,N,N,1611,N,00,N
20250220,151116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6800,90,2,1.34,1393225690,203116,131.19,6710,7100,6620,8720,4700,6710,6859.26,1.06,0,13565,7003,6856,6603,6456,6203,6930,6530,112,2010,500,4830,10,1,22312221,1517,-6.12,1.58,12,0.91,-1112.00,4312.00,12890,20240223,-47.25,5010,20241209,35.73,7150,-4.90,20250107,5650,20.35,20250203,12890,-47.25,20240223,5010,35.73,20241209,1.02,N,289220,500,111 억,,235433,N,N,0,N,00,N
20250220,141116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6800,90,2,1.34,1293571200,188396,121.68,6710,7100,6620,8720,4700,6710,6866.23,1.06,0,13137,7003,6856,6603,6456,6203,6930,6530,112,2010,500,4830,10,1,22312221,1517,-6.12,1.58,12,0.84,-1112.00,4312.00,12890,20240223,-47.25,5010,20241209,35.73,7150,-4.90,20250107,5650,20.35,20250203,12890,-47.25,20240223,5010,35.73,20241209,1.02,N,289220,500,111 억,,235433,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 161116 57 100.00 KOSDAQ 오락·문화 N N N N N 6820 -10 5 -0.15 418617570 62070 29.69 6830 6920 6650 8870 4790 6830 6744.01 1.12 0 -966 7330 7080 6850 6600 6370 7205 6725 112 2040 500 4910 10 1 22312221 1522 -6.13 1.58 12 0.28 -1112.00 4312.00 12890 20240223 -47.09 5010 20241209 36.13 7150 -4.62 20250107 5650 20.71 20250203 12890 -47.09 20240223 5010 36.13 20241209 1.04 N 289220 500 111 억 250071 N N 18 N 00 N
3 20250221 151121 57 100.00 KOSDAQ 오락·문화 N N N N N 6760 -70 5 -1.02 388030450 57561 27.53 6830 6920 6650 8870 4790 6830 6741.20 1.12 0 4 7330 7080 6850 6600 6370 7205 6725 112 2040 500 4910 10 1 22312221 1508 -6.08 1.57 12 0.26 -1112.00 4312.00 12890 20240223 -47.56 5010 20241209 34.93 7150 -5.45 20250107 5650 19.65 20250203 12890 -47.56 20240223 5010 34.93 20241209 1.04 N 289220 500 111 억 250071 N N 1611 N 00 N
4 20250221 141121 57 100.00 KOSDAQ 오락·문화 N N N N N 6750 -80 5 -1.17 341689230 50697 24.25 6830 6920 6650 8870 4790 6830 6739.83 1.12 0 23 7330 7080 6850 6600 6370 7205 6725 112 2040 500 4910 10 1 22312221 1506 -6.07 1.57 12 0.23 -1112.00 4312.00 12890 20240223 -47.63 5010 20241209 34.73 7150 -5.59 20250107 5650 19.47 20250203 12890 -47.63 20240223 5010 34.73 20241209 1.04 N 289220 500 111 억 250071 N N 1611 N 00 N
5 20250221 131120 57 100.00 KOSDAQ 오락·문화 N N N N N 6760 -70 5 -1.02 325608820 48311 23.11 6830 6920 6650 8870 4790 6830 6739.85 1.12 0 -82 7330 7080 6850 6600 6370 7205 6725 112 2040 500 4910 10 1 22312221 1508 -6.08 1.57 12 0.22 -1112.00 4312.00 12890 20240223 -47.56 5010 20241209 34.93 7150 -5.45 20250107 5650 19.65 20250203 12890 -47.56 20240223 5010 34.93 20241209 1.04 N 289220 500 111 억 250071 N N 1611 N 00 N
6 20250221 121121 57 100.00 KOSDAQ 오락·문화 N N N N N 6740 -90 5 -1.32 295501890 43834 20.97 6830 6920 6650 8870 4790 6830 6741.38 1.12 0 -1620 7330 7080 6850 6600 6370 7205 6725 112 2040 500 4910 10 1 22312221 1504 -6.06 1.56 12 0.20 -1112.00 4312.00 12890 20240223 -47.71 5010 20241209 34.53 7150 -5.73 20250107 5650 19.29 20250203 12890 -47.71 20240223 5010 34.53 20241209 1.04 N 289220 500 111 억 250071 N N 1611 N 00 N
7 20250221 111117 57 100.00 KOSDAQ 오락·문화 N N N N N 6700 -130 5 -1.90 256697730 38055 18.20 6830 6920 6650 8870 4790 6830 6745.44 1.12 0 50 7330 7080 6850 6600 6370 7205 6725 112 2040 500 4910 10 1 22312221 1495 -6.03 1.55 12 0.17 -1112.00 4312.00 12890 20240223 -48.02 5010 20241209 33.73 7150 -6.29 20250107 5650 18.58 20250203 12890 -48.02 20240223 5010 33.73 20241209 1.04 N 289220 500 111 억 250071 N N 1611 N 00 N
8 20250221 101119 57 100.00 KOSDAQ 오락·문화 N N N N N 6730 -100 5 -1.46 218136070 32299 15.45 6830 6920 6650 8870 4790 6830 6753.65 1.12 0 -1097 7330 7080 6850 6600 6370 7205 6725 112 2040 500 4910 10 1 22312221 1502 -6.05 1.56 12 0.14 -1112.00 4312.00 12890 20240223 -47.79 5010 20241209 34.33 7150 -5.87 20250107 5650 19.12 20250203 12890 -47.79 20240223 5010 34.33 20241209 1.04 N 289220 500 111 억 250071 N N 1611 N 00 N
9 20250221 091122 57 100.00 KOSDAQ 오락·문화 N N N N N 6700 -130 5 -1.90 107063610 15721 7.52 6830 6920 6700 8870 4790 6830 6810.23 1.12 0 -6820 7330 7080 6850 6600 6370 7205 6725 112 2040 500 4910 10 1 22312221 1495 -6.03 1.55 12 0.07 -1112.00 4312.00 12890 20240223 -48.02 5010 20241209 33.73 7150 -6.29 20250107 5650 18.58 20250203 12890 -48.02 20240223 5010 33.73 20241209 1.04 N 289220 500 111 억 250071 N N 1611 N 00 N
10 20250220 161111 57 100.00 KOSDAQ 오락·문화 N N N N N 6830 120 2 1.79 1424688210 207733 134.17 6710 7100 6620 8720 4700 6710 6858.27 1.06 0 13502 7003 6856 6603 6456 6203 6930 6530 112 2010 500 4830 10 1 22312221 1524 -6.14 1.58 12 0.93 -1112.00 4312.00 12890 20240223 -47.01 5010 20241209 36.33 7150 -4.48 20250107 5650 20.88 20250203 12890 -47.01 20240223 5010 36.33 20241209 1.02 N 289220 500 111 억 235433 N N 1611 N 00 N
11 20250220 151116 57 100.00 KOSDAQ 오락·문화 N N N N N 6800 90 2 1.34 1393225690 203116 131.19 6710 7100 6620 8720 4700 6710 6859.26 1.06 0 13565 7003 6856 6603 6456 6203 6930 6530 112 2010 500 4830 10 1 22312221 1517 -6.12 1.58 12 0.91 -1112.00 4312.00 12890 20240223 -47.25 5010 20241209 35.73 7150 -4.90 20250107 5650 20.35 20250203 12890 -47.25 20240223 5010 35.73 20241209 1.02 N 289220 500 111 억 235433 N N 0 N 00 N
12 20250220 141116 57 100.00 KOSDAQ 오락·문화 N N N N N 6800 90 2 1.34 1293571200 188396 121.68 6710 7100 6620 8720 4700 6710 6866.23 1.06 0 13137 7003 6856 6603 6456 6203 6930 6530 112 2010 500 4830 10 1 22312221 1517 -6.12 1.58 12 0.84 -1112.00 4312.00 12890 20240223 -47.25 5010 20241209 35.73 7150 -4.90 20250107 5650 20.35 20250203 12890 -47.25 20240223 5010 35.73 20241209 1.02 N 289220 500 111 억 235433 N N 0 N 00 N