ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
299900/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
20250228,161212,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1304,-1,5,-0.08,704526810,544535,72.32,1290,1318,1277,1696,914,1305,1293.72,3.87,0,-11173,1395,1350,1320,1275,1245,1335,1260,855,391,500,910,1,1,171048884,2230,4.38,0.98,12,0.32,298.00,1328.00,3400,20240313,-61.65,1169,20241031,11.55,1670,-21.92,20250102,1257,3.74,20250203,3400,-61.65,20240313,1169,11.55,20241031,1.02,N,299900,500,855 억,,6611584,N,N,548,N,00,N
20250228,151217,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1301,-4,5,-0.31,647154277,500389,66.45,1290,1318,1277,1696,914,1305,1293.30,3.87,0,-2130,1395,1350,1320,1275,1245,1335,1260,855,391,500,910,1,1,171048884,2225,4.37,0.98,12,0.29,298.00,1328.00,3400,20240313,-61.74,1169,20241031,11.29,1670,-22.10,20250102,1257,3.50,20250203,3400,-61.74,20240313,1169,11.29,20241031,1.02,N,299900,500,855 억,,6611584,N,N,5982,N,00,N
20250228,141218,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1297,-8,5,-0.61,534174232,413143,54.87,1290,1318,1277,1696,914,1305,1292.95,3.87,0,-2015,1395,1350,1320,1275,1245,1335,1260,855,391,500,910,1,1,171048884,2219,4.35,0.98,12,0.24,298.00,1328.00,3400,20240313,-61.85,1169,20241031,10.95,1670,-22.34,20250102,1257,3.18,20250203,3400,-61.85,20240313,1169,10.95,20241031,1.02,N,299900,500,855 억,,6611584,N,N,5982,N,00,N
20250228,131211,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1300,-5,5,-0.38,481492226,372646,49.49,1290,1318,1277,1696,914,1305,1292.09,3.87,0,894,1395,1350,1320,1275,1245,1335,1260,855,391,500,910,1,1,171048884,2224,4.36,0.98,12,0.22,298.00,1328.00,3400,20240313,-61.76,1169,20241031,11.21,1670,-22.16,20250102,1257,3.42,20250203,3400,-61.76,20240313,1169,11.21,20241031,1.02,N,299900,500,855 억,,6611584,N,N,5982,N,00,N
20250228,121205,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1288,-17,5,-1.30,378641213,293800,39.02,1290,1309,1277,1696,914,1305,1288.77,3.87,0,-12474,1395,1350,1320,1275,1245,1335,1260,855,391,500,910,1,1,171048884,2203,4.32,0.97,12,0.17,298.00,1328.00,3400,20240313,-62.12,1169,20241031,10.18,1670,-22.87,20250102,1257,2.47,20250203,3400,-62.12,20240313,1169,10.18,20241031,1.02,N,299900,500,855 억,,6611584,N,N,5982,N,00,N
20250228,111210,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1285,-20,5,-1.53,324899153,252103,33.48,1290,1309,1277,1696,914,1305,1288.76,3.87,0,8547,1395,1350,1320,1275,1245,1335,1260,855,391,500,910,1,1,171048884,2198,4.31,0.97,12,0.15,298.00,1328.00,3400,20240313,-62.21,1169,20241031,9.92,1670,-23.05,20250102,1257,2.23,20250203,3400,-62.21,20240313,1169,9.92,20241031,1.02,N,299900,500,855 억,,6611584,N,N,5982,N,00,N
20250228,101208,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1290,-15,5,-1.15,243586089,188964,25.10,1290,1309,1277,1696,914,1305,1289.06,3.87,0,21137,1395,1350,1320,1275,1245,1335,1260,855,391,500,910,1,1,171048884,2207,4.33,0.97,12,0.11,298.00,1328.00,3400,20240313,-62.06,1169,20241031,10.35,1670,-22.75,20250102,1257,2.63,20250203,3400,-62.06,20240313,1169,10.35,20241031,1.02,N,299900,500,855 억,,6611584,N,N,5982,N,00,N
20250228,091212,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1279,-26,5,-1.99,95044751,73982,9.83,1290,1300,1277,1696,914,1305,1284.70,3.87,0,-3521,1395,1350,1320,1275,1245,1335,1260,855,391,500,910,1,1,171048884,2188,4.29,0.96,12,0.04,298.00,1328.00,3400,20240313,-62.38,1169,20241031,9.41,1670,-23.41,20250102,1257,1.75,20250203,3400,-62.38,20240313,1169,9.41,20241031,1.02,N,299900,500,855 억,,6611584,N,N,5982,N,00,N
20250227,161158,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1305,-48,5,-3.55,986599158,749524,113.87,1355,1365,1290,1758,948,1353,1316.32,3.96,0,-163816,1401,1377,1363,1339,1325,1370,1332,855,405,500,940,1,1,171048884,2232,4.38,0.98,12,0.44,298.00,1328.00,3400,20240313,-61.62,1169,20241031,11.63,1670,-21.86,20250102,1257,3.82,20250203,3400,-61.62,20240313,1169,11.63,20241031,1.00,N,299900,500,855 억,,6775401,N,N,5982,N,00,N
20250227,151200,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1299,-54,5,-3.99,881536577,668589,101.57,1355,1365,1295,1758,948,1353,1318.50,3.96,0,-141502,1401,1377,1363,1339,1325,1370,1332,855,405,500,940,1,1,171048884,2222,4.36,0.98,12,0.39,298.00,1328.00,3400,20240313,-61.79,1169,20241031,11.12,1670,-22.22,20250102,1257,3.34,20250203,3400,-61.79,20240313,1169,11.12,20241031,1.00,N,299900,500,855 억,,6775401,N,N,20,N,00,N
20250227,141201,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1316,-37,5,-2.73,609379089,459958,69.88,1355,1365,1306,1758,948,1353,1324.86,3.96,0,-111152,1401,1377,1363,1339,1325,1370,1332,855,405,500,940,1,1,171048884,2251,4.42,0.99,12,0.27,298.00,1328.00,3400,20240313,-61.29,1169,20241031,12.57,1670,-21.20,20250102,1257,4.69,20250203,3400,-61.29,20240313,1169,12.57,20241031,1.00,N,299900,500,855 억,,6775401,N,N,20,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 20250228 161212 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1304 -1 5 -0.08 704526810 544535 72.32 1290 1318 1277 1696 914 1305 1293.72 3.87 0 -11173 1395 1350 1320 1275 1245 1335 1260 855 391 500 910 1 1 171048884 2230 4.38 0.98 12 0.32 298.00 1328.00 3400 20240313 -61.65 1169 20241031 11.55 1670 -21.92 20250102 1257 3.74 20250203 3400 -61.65 20240313 1169 11.55 20241031 1.02 N 299900 500 855 억 6611584 N N 548 N 00 N
3 20250228 151217 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1301 -4 5 -0.31 647154277 500389 66.45 1290 1318 1277 1696 914 1305 1293.30 3.87 0 -2130 1395 1350 1320 1275 1245 1335 1260 855 391 500 910 1 1 171048884 2225 4.37 0.98 12 0.29 298.00 1328.00 3400 20240313 -61.74 1169 20241031 11.29 1670 -22.10 20250102 1257 3.50 20250203 3400 -61.74 20240313 1169 11.29 20241031 1.02 N 299900 500 855 억 6611584 N N 5982 N 00 N
4 20250228 141218 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1297 -8 5 -0.61 534174232 413143 54.87 1290 1318 1277 1696 914 1305 1292.95 3.87 0 -2015 1395 1350 1320 1275 1245 1335 1260 855 391 500 910 1 1 171048884 2219 4.35 0.98 12 0.24 298.00 1328.00 3400 20240313 -61.85 1169 20241031 10.95 1670 -22.34 20250102 1257 3.18 20250203 3400 -61.85 20240313 1169 10.95 20241031 1.02 N 299900 500 855 억 6611584 N N 5982 N 00 N
5 20250228 131211 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1300 -5 5 -0.38 481492226 372646 49.49 1290 1318 1277 1696 914 1305 1292.09 3.87 0 894 1395 1350 1320 1275 1245 1335 1260 855 391 500 910 1 1 171048884 2224 4.36 0.98 12 0.22 298.00 1328.00 3400 20240313 -61.76 1169 20241031 11.21 1670 -22.16 20250102 1257 3.42 20250203 3400 -61.76 20240313 1169 11.21 20241031 1.02 N 299900 500 855 억 6611584 N N 5982 N 00 N
6 20250228 121205 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1288 -17 5 -1.30 378641213 293800 39.02 1290 1309 1277 1696 914 1305 1288.77 3.87 0 -12474 1395 1350 1320 1275 1245 1335 1260 855 391 500 910 1 1 171048884 2203 4.32 0.97 12 0.17 298.00 1328.00 3400 20240313 -62.12 1169 20241031 10.18 1670 -22.87 20250102 1257 2.47 20250203 3400 -62.12 20240313 1169 10.18 20241031 1.02 N 299900 500 855 억 6611584 N N 5982 N 00 N
7 20250228 111210 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1285 -20 5 -1.53 324899153 252103 33.48 1290 1309 1277 1696 914 1305 1288.76 3.87 0 8547 1395 1350 1320 1275 1245 1335 1260 855 391 500 910 1 1 171048884 2198 4.31 0.97 12 0.15 298.00 1328.00 3400 20240313 -62.21 1169 20241031 9.92 1670 -23.05 20250102 1257 2.23 20250203 3400 -62.21 20240313 1169 9.92 20241031 1.02 N 299900 500 855 억 6611584 N N 5982 N 00 N
8 20250228 101208 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1290 -15 5 -1.15 243586089 188964 25.10 1290 1309 1277 1696 914 1305 1289.06 3.87 0 21137 1395 1350 1320 1275 1245 1335 1260 855 391 500 910 1 1 171048884 2207 4.33 0.97 12 0.11 298.00 1328.00 3400 20240313 -62.06 1169 20241031 10.35 1670 -22.75 20250102 1257 2.63 20250203 3400 -62.06 20240313 1169 10.35 20241031 1.02 N 299900 500 855 억 6611584 N N 5982 N 00 N
9 20250228 091212 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1279 -26 5 -1.99 95044751 73982 9.83 1290 1300 1277 1696 914 1305 1284.70 3.87 0 -3521 1395 1350 1320 1275 1245 1335 1260 855 391 500 910 1 1 171048884 2188 4.29 0.96 12 0.04 298.00 1328.00 3400 20240313 -62.38 1169 20241031 9.41 1670 -23.41 20250102 1257 1.75 20250203 3400 -62.38 20240313 1169 9.41 20241031 1.02 N 299900 500 855 억 6611584 N N 5982 N 00 N
10 20250227 161158 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1305 -48 5 -3.55 986599158 749524 113.87 1355 1365 1290 1758 948 1353 1316.32 3.96 0 -163816 1401 1377 1363 1339 1325 1370 1332 855 405 500 940 1 1 171048884 2232 4.38 0.98 12 0.44 298.00 1328.00 3400 20240313 -61.62 1169 20241031 11.63 1670 -21.86 20250102 1257 3.82 20250203 3400 -61.62 20240313 1169 11.63 20241031 1.00 N 299900 500 855 억 6775401 N N 5982 N 00 N
11 20250227 151200 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1299 -54 5 -3.99 881536577 668589 101.57 1355 1365 1295 1758 948 1353 1318.50 3.96 0 -141502 1401 1377 1363 1339 1325 1370 1332 855 405 500 940 1 1 171048884 2222 4.36 0.98 12 0.39 298.00 1328.00 3400 20240313 -61.79 1169 20241031 11.12 1670 -22.22 20250102 1257 3.34 20250203 3400 -61.79 20240313 1169 11.12 20241031 1.00 N 299900 500 855 억 6775401 N N 20 N 00 N
12 20250227 141201 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1316 -37 5 -2.73 609379089 459958 69.88 1355 1365 1306 1758 948 1353 1324.86 3.96 0 -111152 1401 1377 1363 1339 1325 1370 1332 855 405 500 940 1 1 171048884 2251 4.42 0.99 12 0.27 298.00 1328.00 3400 20240313 -61.29 1169 20241031 12.57 1670 -21.20 20250102 1257 4.69 20250203 3400 -61.29 20240313 1169 12.57 20241031 1.00 N 299900 500 855 억 6775401 N N 20 N 00 N