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
432430/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
20250221,161308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-550,5,-8.42,4957768380,814296,20.44,6360,6470,5900,8480,4580,6530,6088.22,3.93,0,-116088,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,983,-13.97,2.98,12,4.95,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6670,-10.34,20250220,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N
20250221,151313,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,-470,5,-7.20,4694491790,770666,19.34,6360,6470,5900,8480,4580,6530,6091.21,3.93,0,-110684,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,996,-14.16,3.02,12,4.69,-428.00,2006.00,17990,20240607,-66.31,3700,20241209,63.78,6670,-9.15,20250220,3915,54.79,20250203,17990,-66.31,20240607,3700,63.78,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N
20250221,141314,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,-570,5,-8.73,4114774780,673432,16.90,6360,6470,5920,8480,4580,6530,6109.87,3.93,0,-81738,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,980,-13.93,2.97,12,4.10,-428.00,2006.00,17990,20240607,-66.87,3700,20241209,61.08,6670,-10.64,20250220,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N
20250221,131313,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-550,5,-8.42,3813245900,622959,15.64,6360,6470,5920,8480,4580,6530,6120.88,3.93,0,-62148,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,983,-13.97,2.98,12,3.79,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6670,-10.34,20250220,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N
20250221,121314,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-550,5,-8.42,3550638080,579165,14.54,6360,6470,5920,8480,4580,6530,6130.29,3.93,0,-49206,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,983,-13.97,2.98,12,3.52,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6670,-10.34,20250220,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N
20250221,111309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-550,5,-8.42,3135422920,510525,12.81,6360,6470,5920,8480,4580,6530,6141.21,3.93,0,-33500,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,983,-13.97,2.98,12,3.11,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6670,-10.34,20250220,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N
20250221,101312,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-530,5,-8.12,2660504220,431010,10.82,6360,6470,5920,8480,4580,6530,6172.33,3.93,0,-28604,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,986,-14.02,2.99,12,2.62,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6670,-10.04,20250220,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N
20250221,091314,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6180,-350,5,-5.36,1363652020,217063,5.45,6360,6470,6100,8480,4580,6530,6281.75,3.93,0,15688,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,1016,-14.44,3.08,12,1.32,-428.00,2006.00,17990,20240607,-65.65,3700,20241209,67.03,6670,-7.35,20250220,3915,57.85,20250203,17990,-65.65,20240607,3700,67.03,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N
20250220,161302,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6530,1300,2,24.86,24487726160,3954850,995.58,5480,6670,5350,6790,3670,5230,6190.23,3.69,0,19189,5650,5440,5270,5060,4890,5355,4975,82,1560,500,3240,10,1,16440320,1074,-15.26,3.26,12,24.06,-428.00,2006.00,17990,20240607,-63.70,3700,20241209,76.49,6670,-2.10,20250220,3915,66.79,20250203,17990,-63.70,20240607,3700,76.49,20241209,1.09,N,432430,500,82 억,,607024,N,N,0,N,00,N
20250220,151308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6400,1170,2,22.37,23154620380,3748586,943.66,5480,6670,5350,6790,3670,5230,6176.90,3.69,0,35009,5650,5440,5270,5060,4890,5355,4975,82,1560,500,3240,10,1,16440320,1052,-14.95,3.19,12,22.80,-428.00,2006.00,17990,20240607,-64.42,3700,20241209,72.97,6670,-4.05,20250220,3915,63.47,20250203,17990,-64.42,20240607,3700,72.97,20241209,1.09,N,432430,500,82 억,,607024,N,N,0,N,00,N
20250220,141307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6210,980,2,18.74,20922655230,3389566,853.28,5480,6670,5350,6790,3670,5230,6172.67,3.69,0,8496,5650,5440,5270,5060,4890,5355,4975,82,1560,500,3240,10,1,16440320,1021,-14.51,3.10,12,20.62,-428.00,2006.00,17990,20240607,-65.48,3700,20241209,67.84,6670,-6.90,20250220,3915,58.62,20250203,17990,-65.48,20240607,3700,67.84,20241209,1.09,N,432430,500,82 억,,607024,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 161308 57 100.00 KOSDAQ 오락·문화 N N N N N 5980 -550 5 -8.42 4957768380 814296 20.44 6360 6470 5900 8480 4580 6530 6088.22 3.93 0 -116088 7503 7016 6183 5696 4863 7260 5940 82 1950 500 4040 10 1 16440320 983 -13.97 2.98 12 4.95 -428.00 2006.00 17990 20240607 -66.76 3700 20241209 61.62 6670 -10.34 20250220 3915 52.75 20250203 17990 -66.76 20240607 3700 61.62 20241209 1.44 N 432430 500 82 억 645323 N N 0 N 00 N
3 20250221 151313 57 100.00 KOSDAQ 오락·문화 N N N N N 6060 -470 5 -7.20 4694491790 770666 19.34 6360 6470 5900 8480 4580 6530 6091.21 3.93 0 -110684 7503 7016 6183 5696 4863 7260 5940 82 1950 500 4040 10 1 16440320 996 -14.16 3.02 12 4.69 -428.00 2006.00 17990 20240607 -66.31 3700 20241209 63.78 6670 -9.15 20250220 3915 54.79 20250203 17990 -66.31 20240607 3700 63.78 20241209 1.44 N 432430 500 82 억 645323 N N 0 N 00 N
4 20250221 141314 57 100.00 KOSDAQ 오락·문화 N N N N N 5960 -570 5 -8.73 4114774780 673432 16.90 6360 6470 5920 8480 4580 6530 6109.87 3.93 0 -81738 7503 7016 6183 5696 4863 7260 5940 82 1950 500 4040 10 1 16440320 980 -13.93 2.97 12 4.10 -428.00 2006.00 17990 20240607 -66.87 3700 20241209 61.08 6670 -10.64 20250220 3915 52.23 20250203 17990 -66.87 20240607 3700 61.08 20241209 1.44 N 432430 500 82 억 645323 N N 0 N 00 N
5 20250221 131313 57 100.00 KOSDAQ 오락·문화 N N N N N 5980 -550 5 -8.42 3813245900 622959 15.64 6360 6470 5920 8480 4580 6530 6120.88 3.93 0 -62148 7503 7016 6183 5696 4863 7260 5940 82 1950 500 4040 10 1 16440320 983 -13.97 2.98 12 3.79 -428.00 2006.00 17990 20240607 -66.76 3700 20241209 61.62 6670 -10.34 20250220 3915 52.75 20250203 17990 -66.76 20240607 3700 61.62 20241209 1.44 N 432430 500 82 억 645323 N N 0 N 00 N
6 20250221 121314 57 100.00 KOSDAQ 오락·문화 N N N N N 5980 -550 5 -8.42 3550638080 579165 14.54 6360 6470 5920 8480 4580 6530 6130.29 3.93 0 -49206 7503 7016 6183 5696 4863 7260 5940 82 1950 500 4040 10 1 16440320 983 -13.97 2.98 12 3.52 -428.00 2006.00 17990 20240607 -66.76 3700 20241209 61.62 6670 -10.34 20250220 3915 52.75 20250203 17990 -66.76 20240607 3700 61.62 20241209 1.44 N 432430 500 82 억 645323 N N 0 N 00 N
7 20250221 111309 57 100.00 KOSDAQ 오락·문화 N N N N N 5980 -550 5 -8.42 3135422920 510525 12.81 6360 6470 5920 8480 4580 6530 6141.21 3.93 0 -33500 7503 7016 6183 5696 4863 7260 5940 82 1950 500 4040 10 1 16440320 983 -13.97 2.98 12 3.11 -428.00 2006.00 17990 20240607 -66.76 3700 20241209 61.62 6670 -10.34 20250220 3915 52.75 20250203 17990 -66.76 20240607 3700 61.62 20241209 1.44 N 432430 500 82 억 645323 N N 0 N 00 N
8 20250221 101312 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 -530 5 -8.12 2660504220 431010 10.82 6360 6470 5920 8480 4580 6530 6172.33 3.93 0 -28604 7503 7016 6183 5696 4863 7260 5940 82 1950 500 4040 10 1 16440320 986 -14.02 2.99 12 2.62 -428.00 2006.00 17990 20240607 -66.65 3700 20241209 62.16 6670 -10.04 20250220 3915 53.26 20250203 17990 -66.65 20240607 3700 62.16 20241209 1.44 N 432430 500 82 억 645323 N N 0 N 00 N
9 20250221 091314 57 100.00 KOSDAQ 오락·문화 N N N N N 6180 -350 5 -5.36 1363652020 217063 5.45 6360 6470 6100 8480 4580 6530 6281.75 3.93 0 15688 7503 7016 6183 5696 4863 7260 5940 82 1950 500 4040 10 1 16440320 1016 -14.44 3.08 12 1.32 -428.00 2006.00 17990 20240607 -65.65 3700 20241209 67.03 6670 -7.35 20250220 3915 57.85 20250203 17990 -65.65 20240607 3700 67.03 20241209 1.44 N 432430 500 82 억 645323 N N 0 N 00 N
10 20250220 161302 57 100.00 KOSDAQ 오락·문화 N N N N N 6530 1300 2 24.86 24487726160 3954850 995.58 5480 6670 5350 6790 3670 5230 6190.23 3.69 0 19189 5650 5440 5270 5060 4890 5355 4975 82 1560 500 3240 10 1 16440320 1074 -15.26 3.26 12 24.06 -428.00 2006.00 17990 20240607 -63.70 3700 20241209 76.49 6670 -2.10 20250220 3915 66.79 20250203 17990 -63.70 20240607 3700 76.49 20241209 1.09 N 432430 500 82 억 607024 N N 0 N 00 N
11 20250220 151308 57 100.00 KOSDAQ 오락·문화 N N N N N 6400 1170 2 22.37 23154620380 3748586 943.66 5480 6670 5350 6790 3670 5230 6176.90 3.69 0 35009 5650 5440 5270 5060 4890 5355 4975 82 1560 500 3240 10 1 16440320 1052 -14.95 3.19 12 22.80 -428.00 2006.00 17990 20240607 -64.42 3700 20241209 72.97 6670 -4.05 20250220 3915 63.47 20250203 17990 -64.42 20240607 3700 72.97 20241209 1.09 N 432430 500 82 억 607024 N N 0 N 00 N
12 20250220 141307 57 100.00 KOSDAQ 오락·문화 N N N N N 6210 980 2 18.74 20922655230 3389566 853.28 5480 6670 5350 6790 3670 5230 6172.67 3.69 0 8496 5650 5440 5270 5060 4890 5355 4975 82 1560 500 3240 10 1 16440320 1021 -14.51 3.10 12 20.62 -428.00 2006.00 17990 20240607 -65.48 3700 20241209 67.84 6670 -6.90 20250220 3915 58.62 20250203 17990 -65.48 20240607 3700 67.84 20241209 1.09 N 432430 500 82 억 607024 N N 0 N 00 N