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
361570/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
20250221,161223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3040,30,2,1.00,3320248425,1093717,21.37,2980,3130,2915,3910,2110,3010,3035.78,3.09,0,24737,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,874,-24.72,1.18,12,3.81,-123.00,2576.00,4575,20240220,-33.55,1930,20241111,57.51,3165,-3.95,20250220,2505,21.36,20250218,4550,-33.19,20240402,1930,57.51,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N
20250221,151228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3005,-5,5,-0.17,3236889775,1066177,20.84,2980,3130,2915,3910,2110,3010,3036.03,3.09,0,25659,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,864,-24.43,1.17,12,3.71,-123.00,2576.00,4575,20240220,-34.32,1930,20241111,55.70,3165,-5.06,20250220,2505,19.96,20250218,4550,-33.96,20240402,1930,55.70,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N
20250221,141229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3060,50,2,1.66,2940495920,968985,18.94,2980,3130,2915,3910,2110,3010,3034.67,3.09,0,40271,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,880,-24.88,1.19,12,3.37,-123.00,2576.00,4575,20240220,-33.11,1930,20241111,58.55,3165,-3.32,20250220,2505,22.16,20250218,4550,-32.75,20240402,1930,58.55,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N
20250221,131229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,0,3,0.00,2400162335,792300,15.48,2980,3130,2915,3910,2110,3010,3029.42,3.09,0,91669,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,865,-24.47,1.17,12,2.76,-123.00,2576.00,4575,20240220,-34.21,1930,20241111,55.96,3165,-4.90,20250220,2505,20.16,20250218,4550,-33.85,20240402,1930,55.96,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N
20250221,121229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3030,20,2,0.66,2305813595,760988,14.87,2980,3130,2915,3910,2110,3010,3030.09,3.09,0,79385,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,871,-24.63,1.18,12,2.65,-123.00,2576.00,4575,20240220,-33.77,1930,20241111,56.99,3165,-4.27,20250220,2505,20.96,20250218,4550,-33.41,20240402,1930,56.99,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N
20250221,111224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3035,25,2,0.83,2241944080,739815,14.46,2980,3130,2915,3910,2110,3010,3030.47,3.09,0,73669,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,872,-24.67,1.18,12,2.57,-123.00,2576.00,4575,20240220,-33.66,1930,20241111,57.25,3165,-4.11,20250220,2505,21.16,20250218,4550,-33.30,20240402,1930,57.25,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N
20250221,101227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,0,3,0.00,2036781860,671838,13.13,2980,3130,2915,3910,2110,3010,3031.73,3.09,0,84328,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,865,-24.47,1.17,12,2.34,-123.00,2576.00,4575,20240220,-34.21,1930,20241111,55.96,3165,-4.90,20250220,2505,20.16,20250218,4550,-33.85,20240402,1930,55.96,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N
20250221,091230,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3040,30,2,1.00,592008560,199159,3.89,2980,3060,2915,3910,2110,3010,2972.12,3.09,0,35225,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,874,-24.72,1.18,12,0.69,-123.00,2576.00,4575,20240220,-33.55,1930,20241111,57.51,3165,-3.95,20250220,2505,21.36,20250218,4550,-33.19,20240402,1930,57.51,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N
20250220,161217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,475,2,18.74,14849457525,5094676,13642.56,2565,3165,2565,3295,1775,2535,2914.50,3.16,0,-18201,2575,2555,2530,2510,2485,2542,2497,144,760,500,1770,5,1,28743291,865,-24.47,1.17,12,17.72,-123.00,2576.00,4575,20240220,-34.21,1930,20241111,55.96,3165,-4.90,20250220,2505,20.16,20250218,4575,-34.21,20240220,1930,55.96,20241111,1.65,N,361570,500,144 억,,907189,N,N,0,N,00,N
20250220,151224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2985,450,2,17.75,14351112290,4927590,13195.13,2565,3165,2565,3295,1775,2535,2912.40,3.16,0,-29728,2575,2555,2530,2510,2485,2542,2497,144,760,500,1770,5,1,28743291,858,-24.27,1.16,12,17.14,-123.00,2576.00,4575,20240220,-34.75,1930,20241111,54.66,3165,-5.69,20250220,2505,19.16,20250218,4575,-34.75,20240220,1930,54.66,20241111,1.65,N,361570,500,144 억,,907189,N,N,0,N,00,N
20250220,141223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2945,410,2,16.17,8620449325,3030006,8113.77,2565,3070,2565,3295,1775,2535,2845.03,3.16,0,78701,2575,2555,2530,2510,2485,2542,2497,144,760,500,1770,5,1,28743291,846,-23.94,1.14,12,10.54,-123.00,2576.00,4575,20240220,-35.63,1930,20241111,52.59,3070,-4.07,20250220,2505,17.56,20250218,4575,-35.63,20240220,1930,52.59,20241111,1.65,N,361570,500,144 억,,907189,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 161223 57 100.00 KOSDAQ 오락·문화 N N N N N 3040 30 2 1.00 3320248425 1093717 21.37 2980 3130 2915 3910 2110 3010 3035.78 3.09 0 24737 3513 3261 2913 2661 2313 3387 2787 144 900 500 2100 5 1 28743291 874 -24.72 1.18 12 3.81 -123.00 2576.00 4575 20240220 -33.55 1930 20241111 57.51 3165 -3.95 20250220 2505 21.36 20250218 4550 -33.19 20240402 1930 57.51 20241111 1.68 N 361570 500 144 억 887413 N N 0 N 00 N
3 20250221 151228 57 100.00 KOSDAQ 오락·문화 N N N N N 3005 -5 5 -0.17 3236889775 1066177 20.84 2980 3130 2915 3910 2110 3010 3036.03 3.09 0 25659 3513 3261 2913 2661 2313 3387 2787 144 900 500 2100 5 1 28743291 864 -24.43 1.17 12 3.71 -123.00 2576.00 4575 20240220 -34.32 1930 20241111 55.70 3165 -5.06 20250220 2505 19.96 20250218 4550 -33.96 20240402 1930 55.70 20241111 1.68 N 361570 500 144 억 887413 N N 0 N 00 N
4 20250221 141229 57 100.00 KOSDAQ 오락·문화 N N N N N 3060 50 2 1.66 2940495920 968985 18.94 2980 3130 2915 3910 2110 3010 3034.67 3.09 0 40271 3513 3261 2913 2661 2313 3387 2787 144 900 500 2100 5 1 28743291 880 -24.88 1.19 12 3.37 -123.00 2576.00 4575 20240220 -33.11 1930 20241111 58.55 3165 -3.32 20250220 2505 22.16 20250218 4550 -32.75 20240402 1930 58.55 20241111 1.68 N 361570 500 144 억 887413 N N 0 N 00 N
5 20250221 131229 57 100.00 KOSDAQ 오락·문화 N N N N N 3010 0 3 0.00 2400162335 792300 15.48 2980 3130 2915 3910 2110 3010 3029.42 3.09 0 91669 3513 3261 2913 2661 2313 3387 2787 144 900 500 2100 5 1 28743291 865 -24.47 1.17 12 2.76 -123.00 2576.00 4575 20240220 -34.21 1930 20241111 55.96 3165 -4.90 20250220 2505 20.16 20250218 4550 -33.85 20240402 1930 55.96 20241111 1.68 N 361570 500 144 억 887413 N N 0 N 00 N
6 20250221 121229 57 100.00 KOSDAQ 오락·문화 N N N N N 3030 20 2 0.66 2305813595 760988 14.87 2980 3130 2915 3910 2110 3010 3030.09 3.09 0 79385 3513 3261 2913 2661 2313 3387 2787 144 900 500 2100 5 1 28743291 871 -24.63 1.18 12 2.65 -123.00 2576.00 4575 20240220 -33.77 1930 20241111 56.99 3165 -4.27 20250220 2505 20.96 20250218 4550 -33.41 20240402 1930 56.99 20241111 1.68 N 361570 500 144 억 887413 N N 0 N 00 N
7 20250221 111224 57 100.00 KOSDAQ 오락·문화 N N N N N 3035 25 2 0.83 2241944080 739815 14.46 2980 3130 2915 3910 2110 3010 3030.47 3.09 0 73669 3513 3261 2913 2661 2313 3387 2787 144 900 500 2100 5 1 28743291 872 -24.67 1.18 12 2.57 -123.00 2576.00 4575 20240220 -33.66 1930 20241111 57.25 3165 -4.11 20250220 2505 21.16 20250218 4550 -33.30 20240402 1930 57.25 20241111 1.68 N 361570 500 144 억 887413 N N 0 N 00 N
8 20250221 101227 57 100.00 KOSDAQ 오락·문화 N N N N N 3010 0 3 0.00 2036781860 671838 13.13 2980 3130 2915 3910 2110 3010 3031.73 3.09 0 84328 3513 3261 2913 2661 2313 3387 2787 144 900 500 2100 5 1 28743291 865 -24.47 1.17 12 2.34 -123.00 2576.00 4575 20240220 -34.21 1930 20241111 55.96 3165 -4.90 20250220 2505 20.16 20250218 4550 -33.85 20240402 1930 55.96 20241111 1.68 N 361570 500 144 억 887413 N N 0 N 00 N
9 20250221 091230 57 100.00 KOSDAQ 오락·문화 N N N N N 3040 30 2 1.00 592008560 199159 3.89 2980 3060 2915 3910 2110 3010 2972.12 3.09 0 35225 3513 3261 2913 2661 2313 3387 2787 144 900 500 2100 5 1 28743291 874 -24.72 1.18 12 0.69 -123.00 2576.00 4575 20240220 -33.55 1930 20241111 57.51 3165 -3.95 20250220 2505 21.36 20250218 4550 -33.19 20240402 1930 57.51 20241111 1.68 N 361570 500 144 억 887413 N N 0 N 00 N
10 20250220 161217 57 100.00 KOSDAQ 오락·문화 N N N N N 3010 475 2 18.74 14849457525 5094676 13642.56 2565 3165 2565 3295 1775 2535 2914.50 3.16 0 -18201 2575 2555 2530 2510 2485 2542 2497 144 760 500 1770 5 1 28743291 865 -24.47 1.17 12 17.72 -123.00 2576.00 4575 20240220 -34.21 1930 20241111 55.96 3165 -4.90 20250220 2505 20.16 20250218 4575 -34.21 20240220 1930 55.96 20241111 1.65 N 361570 500 144 억 907189 N N 0 N 00 N
11 20250220 151224 57 100.00 KOSDAQ 오락·문화 N N N N N 2985 450 2 17.75 14351112290 4927590 13195.13 2565 3165 2565 3295 1775 2535 2912.40 3.16 0 -29728 2575 2555 2530 2510 2485 2542 2497 144 760 500 1770 5 1 28743291 858 -24.27 1.16 12 17.14 -123.00 2576.00 4575 20240220 -34.75 1930 20241111 54.66 3165 -5.69 20250220 2505 19.16 20250218 4575 -34.75 20240220 1930 54.66 20241111 1.65 N 361570 500 144 억 907189 N N 0 N 00 N
12 20250220 141223 57 100.00 KOSDAQ 오락·문화 N N N N N 2945 410 2 16.17 8620449325 3030006 8113.77 2565 3070 2565 3295 1775 2535 2845.03 3.16 0 78701 2575 2555 2530 2510 2485 2542 2497 144 760 500 1770 5 1 28743291 846 -23.94 1.14 12 10.54 -123.00 2576.00 4575 20240220 -35.63 1930 20241111 52.59 3070 -4.07 20250220 2505 17.56 20250218 4575 -35.63 20240220 1930 52.59 20241111 1.65 N 361570 500 144 억 907189 N N 0 N 00 N