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
419530/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
20250221,161304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24400,-200,5,-0.81,7424867500,300584,33.62,24600,25750,23950,31950,17250,24600,24701.78,14.30,0,-10468,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2096,-12.22,4.61,12,3.50,-1997.00,5288.00,25850,20250220,-5.61,8800,20240625,177.27,25850,-5.61,20250220,12340,97.73,20250102,25850,-5.61,20250220,8800,177.27,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N
20250221,151309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24550,-50,5,-0.20,7170903700,290145,32.45,24600,25750,23950,31950,17250,24600,24714.99,14.30,0,-11263,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2109,-12.29,4.64,12,3.38,-1997.00,5288.00,25850,20250220,-5.03,8800,20240625,178.98,25850,-5.03,20250220,12340,98.95,20250102,25850,-5.03,20250220,8800,178.98,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N
20250221,141309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24400,-200,5,-0.81,6258823700,253262,28.33,24600,25750,23950,31950,17250,24600,24712.95,14.30,0,-16262,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2096,-12.22,4.61,12,2.95,-1997.00,5288.00,25850,20250220,-5.61,8800,20240625,177.27,25850,-5.61,20250220,12340,97.73,20250102,25850,-5.61,20250220,8800,177.27,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N
20250221,131309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24700,100,2,0.41,5843730200,236375,26.44,24600,25750,23950,31950,17250,24600,24722.41,14.30,0,-12199,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2122,-12.37,4.67,12,2.75,-1997.00,5288.00,25850,20250220,-4.45,8800,20240625,180.68,25850,-4.45,20250220,12340,100.16,20250102,25850,-4.45,20250220,8800,180.68,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N
20250221,121309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24300,-300,5,-1.22,5404223450,218324,24.42,24600,25750,23950,31950,17250,24600,24753.39,14.30,0,-9286,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2088,-12.17,4.60,12,2.54,-1997.00,5288.00,25850,20250220,-6.00,8800,20240625,176.14,25850,-6.00,20250220,12340,96.92,20250102,25850,-6.00,20250220,8800,176.14,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N
20250221,111305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24450,-150,5,-0.61,5071532850,204611,22.88,24600,25750,23950,31950,17250,24600,24786.44,14.30,0,-11884,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2100,-12.24,4.62,12,2.38,-1997.00,5288.00,25850,20250220,-5.42,8800,20240625,177.84,25850,-5.42,20250220,12340,98.14,20250102,25850,-5.42,20250220,8800,177.84,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N
20250221,101308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24100,-500,5,-2.03,4443063300,178741,19.99,24600,25750,23950,31950,17250,24600,24857.89,14.30,0,-10012,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2070,-12.07,4.56,12,2.08,-1997.00,5288.00,25850,20250220,-6.77,8800,20240625,173.86,25850,-6.77,20250220,12340,95.30,20250102,25850,-6.77,20250220,8800,173.86,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N
20250221,091310,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25400,800,2,3.25,1878069800,74565,8.34,24600,25750,24350,31950,17250,24600,25188.90,14.30,0,1931,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2182,-12.72,4.80,12,0.87,-1997.00,5288.00,25850,20250220,-1.74,8800,20240625,188.64,25850,-1.74,20250220,12340,105.83,20250102,25850,-1.74,20250220,8800,188.64,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N
20250220,161258,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24600,1800,2,7.89,21372651350,888976,108.91,24850,25850,22500,29600,16000,22800,24041.48,14.29,0,626,27000,24900,23250,21150,19500,24075,20325,43,6800,500,16870,50,1,8590930,2113,-12.32,4.65,12,10.35,-1997.00,5288.00,25850,20250220,-4.84,8800,20240625,179.55,25850,-4.84,20250220,12340,99.35,20250102,25850,-4.84,20250220,8800,179.55,20240625,3.35,N,419530,500,42 억,,1227353,N,N,421,N,00,N
20250220,151304,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24850,2050,2,8.99,20766125600,864429,105.90,24850,25850,22500,29600,16000,22800,24022.94,14.29,0,-6786,27000,24900,23250,21150,19500,24075,20325,43,6800,500,16870,50,1,8590930,2135,-12.44,4.70,12,10.06,-1997.00,5288.00,25850,20250220,-3.87,8800,20240625,182.39,25850,-3.87,20250220,12340,101.38,20250102,25850,-3.87,20250220,8800,182.39,20240625,3.35,N,419530,500,42 억,,1227353,N,N,421,N,00,N
20250220,141303,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24500,1700,2,7.46,18026613200,753495,92.31,24850,25850,22500,29600,16000,22800,23924.00,14.29,0,-30692,27000,24900,23250,21150,19500,24075,20325,43,6800,500,16870,50,1,8590930,2105,-12.27,4.63,12,8.77,-1997.00,5288.00,25850,20250220,-5.22,8800,20240625,178.41,25850,-5.22,20250220,12340,98.54,20250102,25850,-5.22,20250220,8800,178.41,20240625,3.35,N,419530,500,42 억,,1227353,N,N,421,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 161304 57 100.00 KOSDAQ 오락·문화 N N N N N 24400 -200 5 -0.81 7424867500 300584 33.62 24600 25750 23950 31950 17250 24600 24701.78 14.30 0 -10468 27666 26132 24316 22782 20966 25225 21875 43 7350 500 18200 50 1 8590930 2096 -12.22 4.61 12 3.50 -1997.00 5288.00 25850 20250220 -5.61 8800 20240625 177.27 25850 -5.61 20250220 12340 97.73 20250102 25850 -5.61 20250220 8800 177.27 20240625 3.30 N 419530 500 42 억 1228474 N N 0 N 00 N
3 20250221 151309 57 100.00 KOSDAQ 오락·문화 N N N N N 24550 -50 5 -0.20 7170903700 290145 32.45 24600 25750 23950 31950 17250 24600 24714.99 14.30 0 -11263 27666 26132 24316 22782 20966 25225 21875 43 7350 500 18200 50 1 8590930 2109 -12.29 4.64 12 3.38 -1997.00 5288.00 25850 20250220 -5.03 8800 20240625 178.98 25850 -5.03 20250220 12340 98.95 20250102 25850 -5.03 20250220 8800 178.98 20240625 3.30 N 419530 500 42 억 1228474 N N 0 N 00 N
4 20250221 141309 57 100.00 KOSDAQ 오락·문화 N N N N N 24400 -200 5 -0.81 6258823700 253262 28.33 24600 25750 23950 31950 17250 24600 24712.95 14.30 0 -16262 27666 26132 24316 22782 20966 25225 21875 43 7350 500 18200 50 1 8590930 2096 -12.22 4.61 12 2.95 -1997.00 5288.00 25850 20250220 -5.61 8800 20240625 177.27 25850 -5.61 20250220 12340 97.73 20250102 25850 -5.61 20250220 8800 177.27 20240625 3.30 N 419530 500 42 억 1228474 N N 0 N 00 N
5 20250221 131309 57 100.00 KOSDAQ 오락·문화 N N N N N 24700 100 2 0.41 5843730200 236375 26.44 24600 25750 23950 31950 17250 24600 24722.41 14.30 0 -12199 27666 26132 24316 22782 20966 25225 21875 43 7350 500 18200 50 1 8590930 2122 -12.37 4.67 12 2.75 -1997.00 5288.00 25850 20250220 -4.45 8800 20240625 180.68 25850 -4.45 20250220 12340 100.16 20250102 25850 -4.45 20250220 8800 180.68 20240625 3.30 N 419530 500 42 억 1228474 N N 0 N 00 N
6 20250221 121309 57 100.00 KOSDAQ 오락·문화 N N N N N 24300 -300 5 -1.22 5404223450 218324 24.42 24600 25750 23950 31950 17250 24600 24753.39 14.30 0 -9286 27666 26132 24316 22782 20966 25225 21875 43 7350 500 18200 50 1 8590930 2088 -12.17 4.60 12 2.54 -1997.00 5288.00 25850 20250220 -6.00 8800 20240625 176.14 25850 -6.00 20250220 12340 96.92 20250102 25850 -6.00 20250220 8800 176.14 20240625 3.30 N 419530 500 42 억 1228474 N N 0 N 00 N
7 20250221 111305 57 100.00 KOSDAQ 오락·문화 N N N N N 24450 -150 5 -0.61 5071532850 204611 22.88 24600 25750 23950 31950 17250 24600 24786.44 14.30 0 -11884 27666 26132 24316 22782 20966 25225 21875 43 7350 500 18200 50 1 8590930 2100 -12.24 4.62 12 2.38 -1997.00 5288.00 25850 20250220 -5.42 8800 20240625 177.84 25850 -5.42 20250220 12340 98.14 20250102 25850 -5.42 20250220 8800 177.84 20240625 3.30 N 419530 500 42 억 1228474 N N 0 N 00 N
8 20250221 101308 57 100.00 KOSDAQ 오락·문화 N N N N N 24100 -500 5 -2.03 4443063300 178741 19.99 24600 25750 23950 31950 17250 24600 24857.89 14.30 0 -10012 27666 26132 24316 22782 20966 25225 21875 43 7350 500 18200 50 1 8590930 2070 -12.07 4.56 12 2.08 -1997.00 5288.00 25850 20250220 -6.77 8800 20240625 173.86 25850 -6.77 20250220 12340 95.30 20250102 25850 -6.77 20250220 8800 173.86 20240625 3.30 N 419530 500 42 억 1228474 N N 0 N 00 N
9 20250221 091310 57 100.00 KOSDAQ 오락·문화 N N N N N 25400 800 2 3.25 1878069800 74565 8.34 24600 25750 24350 31950 17250 24600 25188.90 14.30 0 1931 27666 26132 24316 22782 20966 25225 21875 43 7350 500 18200 50 1 8590930 2182 -12.72 4.80 12 0.87 -1997.00 5288.00 25850 20250220 -1.74 8800 20240625 188.64 25850 -1.74 20250220 12340 105.83 20250102 25850 -1.74 20250220 8800 188.64 20240625 3.30 N 419530 500 42 억 1228474 N N 0 N 00 N
10 20250220 161258 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24600 1800 2 7.89 21372651350 888976 108.91 24850 25850 22500 29600 16000 22800 24041.48 14.29 0 626 27000 24900 23250 21150 19500 24075 20325 43 6800 500 16870 50 1 8590930 2113 -12.32 4.65 12 10.35 -1997.00 5288.00 25850 20250220 -4.84 8800 20240625 179.55 25850 -4.84 20250220 12340 99.35 20250102 25850 -4.84 20250220 8800 179.55 20240625 3.35 N 419530 500 42 억 1227353 N N 421 N 00 N
11 20250220 151304 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24850 2050 2 8.99 20766125600 864429 105.90 24850 25850 22500 29600 16000 22800 24022.94 14.29 0 -6786 27000 24900 23250 21150 19500 24075 20325 43 6800 500 16870 50 1 8590930 2135 -12.44 4.70 12 10.06 -1997.00 5288.00 25850 20250220 -3.87 8800 20240625 182.39 25850 -3.87 20250220 12340 101.38 20250102 25850 -3.87 20250220 8800 182.39 20240625 3.35 N 419530 500 42 억 1227353 N N 421 N 00 N
12 20250220 141303 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 24500 1700 2 7.46 18026613200 753495 92.31 24850 25850 22500 29600 16000 22800 23924.00 14.29 0 -30692 27000 24900 23250 21150 19500 24075 20325 43 6800 500 16870 50 1 8590930 2105 -12.27 4.63 12 8.77 -1997.00 5288.00 25850 20250220 -5.22 8800 20240625 178.41 25850 -5.22 20250220 12340 98.54 20250102 25850 -5.22 20250220 8800 178.41 20240625 3.35 N 419530 500 42 억 1227353 N N 421 N 00 N