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
322780/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
20250221,161152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,898,-48,5,-5.07,231799990,256118,27.73,946,949,887,1229,663,946,905.16,1.54,0,-6484,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,341,10.32,0.58,12,0.68,87.00,1553.00,2080,20240216,-56.83,661,20240906,35.85,1059,-15.20,20250120,711,26.30,20250102,2050,-56.20,20240221,661,35.85,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N
20250221,151157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,896,-50,5,-5.29,220171366,243165,26.33,946,949,887,1229,663,946,905.44,1.54,0,-5035,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,340,10.30,0.58,12,0.64,87.00,1553.00,2080,20240216,-56.92,661,20240906,35.55,1059,-15.39,20250120,711,26.02,20250102,2050,-56.29,20240221,661,35.55,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N
20250221,141158,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,898,-48,5,-5.07,195013351,214924,23.27,946,949,895,1229,663,946,907.36,1.54,0,-5573,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,341,10.32,0.58,12,0.57,87.00,1553.00,2080,20240216,-56.83,661,20240906,35.85,1059,-15.20,20250120,711,26.30,20250102,2050,-56.20,20240221,661,35.85,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N
20250221,131157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,902,-44,5,-4.65,158838434,174691,18.92,946,949,897,1229,663,946,909.25,1.54,0,-249,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,342,10.37,0.58,12,0.46,87.00,1553.00,2080,20240216,-56.63,661,20240906,36.46,1059,-14.83,20250120,711,26.86,20250102,2050,-56.00,20240221,661,36.46,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N
20250221,121157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,906,-40,5,-4.23,142246477,156244,16.92,946,949,900,1229,663,946,910.41,1.54,0,10639,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,344,10.41,0.58,12,0.41,87.00,1553.00,2080,20240216,-56.44,661,20240906,37.07,1059,-14.45,20250120,711,27.43,20250102,2050,-55.80,20240221,661,37.07,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N
20250221,111152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,903,-43,5,-4.55,128976387,141535,15.33,946,949,902,1229,663,946,911.27,1.54,0,10178,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,343,10.38,0.58,12,0.37,87.00,1553.00,2080,20240216,-56.59,661,20240906,36.61,1059,-14.73,20250120,711,27.00,20250102,2050,-55.95,20240221,661,36.61,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N
20250221,101155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,911,-35,5,-3.70,100664865,110299,11.94,946,949,907,1229,663,946,912.65,1.54,0,9340,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,346,10.47,0.59,12,0.29,87.00,1553.00,2080,20240216,-56.20,661,20240906,37.82,1059,-13.98,20250120,711,28.13,20250102,2050,-55.56,20240221,661,37.82,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N
20250221,091158,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,932,-14,5,-1.48,11938138,12871,1.39,946,949,918,1229,663,946,927.52,1.54,0,3376,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,354,10.71,0.60,12,0.03,87.00,1553.00,2080,20240216,-55.19,661,20240906,41.00,1059,-11.99,20250120,711,31.08,20250102,2050,-54.54,20240221,661,41.00,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N
20250220,161146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,946,39,2,4.30,891542605,922991,441.31,909,999,909,1179,635,907,965.96,1.53,0,-955,939,923,902,886,865,931,894,38,272,100,540,1,1,37932613,359,10.87,0.61,12,2.43,87.00,1553.00,2080,20240216,-54.52,661,20240906,43.12,1059,-10.67,20250120,711,33.05,20250102,2050,-53.85,20240221,661,43.12,20240906,2.14,N,322780,100,37 억,,582064,N,N,0,N,00,N
20250220,151153,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,943,36,2,3.97,869838684,899965,430.30,909,999,909,1179,635,907,966.53,1.53,0,3291,939,923,902,886,865,931,894,38,272,100,540,1,1,37932613,358,10.84,0.61,12,2.37,87.00,1553.00,2080,20240216,-54.66,661,20240906,42.66,1059,-10.95,20250120,711,32.63,20250102,2050,-54.00,20240221,661,42.66,20240906,2.14,N,322780,100,37 억,,582064,N,N,0,N,00,N
20250220,141152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,948,41,2,4.52,827419186,855032,408.81,909,999,909,1179,635,907,967.71,1.53,0,8692,939,923,902,886,865,931,894,38,272,100,540,1,1,37932613,360,10.90,0.61,12,2.25,87.00,1553.00,2080,20240216,-54.42,661,20240906,43.42,1059,-10.48,20250120,711,33.33,20250102,2050,-53.76,20240221,661,43.42,20240906,2.14,N,322780,100,37 억,,582064,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 161152 57 100.00 KOSDAQ 오락·문화 N N N N N 898 -48 5 -5.07 231799990 256118 27.73 946 949 887 1229 663 946 905.16 1.54 0 -6484 1041 993 951 903 861 1017 927 38 283 100 560 1 1 37932613 341 10.32 0.58 12 0.68 87.00 1553.00 2080 20240216 -56.83 661 20240906 35.85 1059 -15.20 20250120 711 26.30 20250102 2050 -56.20 20240221 661 35.85 20240906 2.02 N 322780 100 37 억 584142 N N 0 N 00 N
3 20250221 151157 57 100.00 KOSDAQ 오락·문화 N N N N N 896 -50 5 -5.29 220171366 243165 26.33 946 949 887 1229 663 946 905.44 1.54 0 -5035 1041 993 951 903 861 1017 927 38 283 100 560 1 1 37932613 340 10.30 0.58 12 0.64 87.00 1553.00 2080 20240216 -56.92 661 20240906 35.55 1059 -15.39 20250120 711 26.02 20250102 2050 -56.29 20240221 661 35.55 20240906 2.02 N 322780 100 37 억 584142 N N 0 N 00 N
4 20250221 141158 57 100.00 KOSDAQ 오락·문화 N N N N N 898 -48 5 -5.07 195013351 214924 23.27 946 949 895 1229 663 946 907.36 1.54 0 -5573 1041 993 951 903 861 1017 927 38 283 100 560 1 1 37932613 341 10.32 0.58 12 0.57 87.00 1553.00 2080 20240216 -56.83 661 20240906 35.85 1059 -15.20 20250120 711 26.30 20250102 2050 -56.20 20240221 661 35.85 20240906 2.02 N 322780 100 37 억 584142 N N 0 N 00 N
5 20250221 131157 57 100.00 KOSDAQ 오락·문화 N N N N N 902 -44 5 -4.65 158838434 174691 18.92 946 949 897 1229 663 946 909.25 1.54 0 -249 1041 993 951 903 861 1017 927 38 283 100 560 1 1 37932613 342 10.37 0.58 12 0.46 87.00 1553.00 2080 20240216 -56.63 661 20240906 36.46 1059 -14.83 20250120 711 26.86 20250102 2050 -56.00 20240221 661 36.46 20240906 2.02 N 322780 100 37 억 584142 N N 0 N 00 N
6 20250221 121157 57 100.00 KOSDAQ 오락·문화 N N N N N 906 -40 5 -4.23 142246477 156244 16.92 946 949 900 1229 663 946 910.41 1.54 0 10639 1041 993 951 903 861 1017 927 38 283 100 560 1 1 37932613 344 10.41 0.58 12 0.41 87.00 1553.00 2080 20240216 -56.44 661 20240906 37.07 1059 -14.45 20250120 711 27.43 20250102 2050 -55.80 20240221 661 37.07 20240906 2.02 N 322780 100 37 억 584142 N N 0 N 00 N
7 20250221 111152 57 100.00 KOSDAQ 오락·문화 N N N N N 903 -43 5 -4.55 128976387 141535 15.33 946 949 902 1229 663 946 911.27 1.54 0 10178 1041 993 951 903 861 1017 927 38 283 100 560 1 1 37932613 343 10.38 0.58 12 0.37 87.00 1553.00 2080 20240216 -56.59 661 20240906 36.61 1059 -14.73 20250120 711 27.00 20250102 2050 -55.95 20240221 661 36.61 20240906 2.02 N 322780 100 37 억 584142 N N 0 N 00 N
8 20250221 101155 57 100.00 KOSDAQ 오락·문화 N N N N N 911 -35 5 -3.70 100664865 110299 11.94 946 949 907 1229 663 946 912.65 1.54 0 9340 1041 993 951 903 861 1017 927 38 283 100 560 1 1 37932613 346 10.47 0.59 12 0.29 87.00 1553.00 2080 20240216 -56.20 661 20240906 37.82 1059 -13.98 20250120 711 28.13 20250102 2050 -55.56 20240221 661 37.82 20240906 2.02 N 322780 100 37 억 584142 N N 0 N 00 N
9 20250221 091158 57 100.00 KOSDAQ 오락·문화 N N N N N 932 -14 5 -1.48 11938138 12871 1.39 946 949 918 1229 663 946 927.52 1.54 0 3376 1041 993 951 903 861 1017 927 38 283 100 560 1 1 37932613 354 10.71 0.60 12 0.03 87.00 1553.00 2080 20240216 -55.19 661 20240906 41.00 1059 -11.99 20250120 711 31.08 20250102 2050 -54.54 20240221 661 41.00 20240906 2.02 N 322780 100 37 억 584142 N N 0 N 00 N
10 20250220 161146 57 100.00 KOSDAQ 오락·문화 N N N N N 946 39 2 4.30 891542605 922991 441.31 909 999 909 1179 635 907 965.96 1.53 0 -955 939 923 902 886 865 931 894 38 272 100 540 1 1 37932613 359 10.87 0.61 12 2.43 87.00 1553.00 2080 20240216 -54.52 661 20240906 43.12 1059 -10.67 20250120 711 33.05 20250102 2050 -53.85 20240221 661 43.12 20240906 2.14 N 322780 100 37 억 582064 N N 0 N 00 N
11 20250220 151153 57 100.00 KOSDAQ 오락·문화 N N N N N 943 36 2 3.97 869838684 899965 430.30 909 999 909 1179 635 907 966.53 1.53 0 3291 939 923 902 886 865 931 894 38 272 100 540 1 1 37932613 358 10.84 0.61 12 2.37 87.00 1553.00 2080 20240216 -54.66 661 20240906 42.66 1059 -10.95 20250120 711 32.63 20250102 2050 -54.00 20240221 661 42.66 20240906 2.14 N 322780 100 37 억 582064 N N 0 N 00 N
12 20250220 141152 57 100.00 KOSDAQ 오락·문화 N N N N N 948 41 2 4.52 827419186 855032 408.81 909 999 909 1179 635 907 967.71 1.53 0 8692 939 923 902 886 865 931 894 38 272 100 540 1 1 37932613 360 10.90 0.61 12 2.25 87.00 1553.00 2080 20240216 -54.42 661 20240906 43.42 1059 -10.48 20250120 711 33.33 20250102 2050 -53.76 20240221 661 43.42 20240906 2.14 N 322780 100 37 억 582064 N N 0 N 00 N