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
066790/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
20250221,160621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1288,4,2,0.31,1244869802,960512,82.21,1284,1326,1275,1669,899,1284,1296.05,2.49,26190,31423,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,839,28.62,2.32,12,1.47,45.00,555.00,6750,20240312,-80.92,1099,20241209,17.20,1548,-16.80,20250107,1207,6.71,20250213,6750,-80.92,20240312,1099,17.20,20241209,0.00,N,066790,500,325 억,,796513,N,N,0,N,00,N
20250221,150624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1288,4,2,0.31,1207607364,931591,79.74,1284,1326,1275,1669,899,1284,1296.28,2.50,28118,33351,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,839,28.62,2.32,12,1.43,45.00,555.00,6750,20240312,-80.92,1099,20241209,17.20,1548,-16.80,20250107,1207,6.71,20250213,6750,-80.92,20240312,1099,17.20,20241209,0.00,N,066790,500,325 억,,798441,N,N,0,N,00,N
20250221,140623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1296,12,2,0.93,1086472994,838012,71.73,1284,1326,1275,1669,899,1284,1296.49,2.48,21471,26704,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,844,28.80,2.34,12,1.29,45.00,555.00,6750,20240312,-80.80,1099,20241209,17.93,1548,-16.28,20250107,1207,7.37,20250213,6750,-80.80,20240312,1099,17.93,20241209,0.00,N,066790,500,325 억,,791794,N,N,0,N,00,N
20250221,130622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1295,11,2,0.86,820065660,632470,54.13,1284,1326,1275,1669,899,1284,1296.61,2.25,-51318,-48688,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,844,28.78,2.33,12,0.97,45.00,555.00,6750,20240312,-80.81,1099,20241209,17.83,1548,-16.34,20250107,1207,7.29,20250213,6750,-80.81,20240312,1099,17.83,20241209,0.00,N,066790,500,325 억,,719005,N,N,0,N,00,N
20250221,120623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1296,12,2,0.93,756245577,582962,49.90,1284,1326,1275,1669,899,1284,1297.25,2.25,-51561,-50058,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,844,28.80,2.34,12,0.89,45.00,555.00,6750,20240312,-80.80,1099,20241209,17.93,1548,-16.28,20250107,1207,7.37,20250213,6750,-80.80,20240312,1099,17.93,20241209,0.00,N,066790,500,325 억,,718762,N,N,0,N,00,N
20250221,110620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1297,13,2,1.01,666669448,513420,43.94,1284,1326,1275,1669,899,1284,1298.49,2.30,-35804,-33985,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,845,28.82,2.34,12,0.79,45.00,555.00,6750,20240312,-80.79,1099,20241209,18.02,1548,-16.21,20250107,1207,7.46,20250213,6750,-80.79,20240312,1099,18.02,20241209,0.00,N,066790,500,325 억,,734519,N,N,0,N,00,N
20250221,100621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1325,41,2,3.19,492816375,380965,32.61,1284,1326,1275,1669,899,1284,1293.60,2.39,-6201,-5029,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,863,29.44,2.39,12,0.58,45.00,555.00,6750,20240312,-80.37,1099,20241209,20.56,1548,-14.41,20250107,1207,9.78,20250213,6750,-80.37,20240312,1099,20.56,20241209,0.00,N,066790,500,325 억,,764122,N,N,0,N,00,N
20250221,090622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1284,0,3,0.00,49636639,38512,3.30,1284,1298,1275,1669,899,1284,1288.86,2.35,-20523,-20523,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,837,28.53,2.31,12,0.06,45.00,555.00,6750,20240312,-80.98,1099,20241209,16.83,1548,-17.05,20250107,1207,6.38,20250213,6750,-80.98,20240312,1099,16.83,20241209,0.00,N,066790,500,325 억,,749800,N,N,0,N,00,N
20250220,160618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1284,-50,5,-3.75,1516973040,1156159,108.51,1363,1372,1270,1734,934,1334,1312.09,2.41,-81691,-83184,1398,1365,1335,1302,1272,1351,1288,326,400,500,820,1,1,65152039,837,28.53,2.31,12,1.77,45.00,555.00,6750,20240312,-80.98,1099,20241209,16.83,1548,-17.05,20250107,1207,6.38,20250213,6750,-80.98,20240312,1099,16.83,20241209,0.00,N,066790,500,325 억,,770323,N,N,0,N,00,N
20250220,150620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1280,-54,5,-4.05,1482987816,1129601,106.02,1363,1372,1270,1734,934,1334,1312.84,2.44,-74317,-75810,1398,1365,1335,1302,1272,1351,1288,326,400,500,820,1,1,65152039,834,28.44,2.31,12,1.73,45.00,555.00,6750,20240312,-81.04,1099,20241209,16.47,1548,-17.31,20250107,1207,6.05,20250213,6750,-81.04,20240312,1099,16.47,20241209,0.00,N,066790,500,325 억,,777697,N,N,0,N,00,N
20250220,140621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1278,-56,5,-4.20,1342736633,1019649,95.70,1363,1372,1276,1734,934,1334,1316.86,2.52,-47794,-49016,1398,1365,1335,1302,1272,1351,1288,326,400,500,820,1,1,65152039,833,28.40,2.30,12,1.57,45.00,555.00,6750,20240312,-81.07,1099,20241209,16.29,1548,-17.44,20250107,1207,5.88,20250213,6750,-81.07,20240312,1099,16.29,20241209,0.00,N,066790,500,325 억,,804220,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 160621 57 100.00 KOSDAQ 오락·문화 N N N N N 1288 4 2 0.31 1244869802 960512 82.21 1284 1326 1275 1669 899 1284 1296.05 2.49 26190 31423 1410 1346 1308 1244 1206 1328 1226 326 385 500 790 1 1 65152039 839 28.62 2.32 12 1.47 45.00 555.00 6750 20240312 -80.92 1099 20241209 17.20 1548 -16.80 20250107 1207 6.71 20250213 6750 -80.92 20240312 1099 17.20 20241209 0.00 N 066790 500 325 억 796513 N N 0 N 00 N
3 20250221 150624 57 100.00 KOSDAQ 오락·문화 N N N N N 1288 4 2 0.31 1207607364 931591 79.74 1284 1326 1275 1669 899 1284 1296.28 2.50 28118 33351 1410 1346 1308 1244 1206 1328 1226 326 385 500 790 1 1 65152039 839 28.62 2.32 12 1.43 45.00 555.00 6750 20240312 -80.92 1099 20241209 17.20 1548 -16.80 20250107 1207 6.71 20250213 6750 -80.92 20240312 1099 17.20 20241209 0.00 N 066790 500 325 억 798441 N N 0 N 00 N
4 20250221 140623 57 100.00 KOSDAQ 오락·문화 N N N N N 1296 12 2 0.93 1086472994 838012 71.73 1284 1326 1275 1669 899 1284 1296.49 2.48 21471 26704 1410 1346 1308 1244 1206 1328 1226 326 385 500 790 1 1 65152039 844 28.80 2.34 12 1.29 45.00 555.00 6750 20240312 -80.80 1099 20241209 17.93 1548 -16.28 20250107 1207 7.37 20250213 6750 -80.80 20240312 1099 17.93 20241209 0.00 N 066790 500 325 억 791794 N N 0 N 00 N
5 20250221 130622 57 100.00 KOSDAQ 오락·문화 N N N N N 1295 11 2 0.86 820065660 632470 54.13 1284 1326 1275 1669 899 1284 1296.61 2.25 -51318 -48688 1410 1346 1308 1244 1206 1328 1226 326 385 500 790 1 1 65152039 844 28.78 2.33 12 0.97 45.00 555.00 6750 20240312 -80.81 1099 20241209 17.83 1548 -16.34 20250107 1207 7.29 20250213 6750 -80.81 20240312 1099 17.83 20241209 0.00 N 066790 500 325 억 719005 N N 0 N 00 N
6 20250221 120623 57 100.00 KOSDAQ 오락·문화 N N N N N 1296 12 2 0.93 756245577 582962 49.90 1284 1326 1275 1669 899 1284 1297.25 2.25 -51561 -50058 1410 1346 1308 1244 1206 1328 1226 326 385 500 790 1 1 65152039 844 28.80 2.34 12 0.89 45.00 555.00 6750 20240312 -80.80 1099 20241209 17.93 1548 -16.28 20250107 1207 7.37 20250213 6750 -80.80 20240312 1099 17.93 20241209 0.00 N 066790 500 325 억 718762 N N 0 N 00 N
7 20250221 110620 57 100.00 KOSDAQ 오락·문화 N N N N N 1297 13 2 1.01 666669448 513420 43.94 1284 1326 1275 1669 899 1284 1298.49 2.30 -35804 -33985 1410 1346 1308 1244 1206 1328 1226 326 385 500 790 1 1 65152039 845 28.82 2.34 12 0.79 45.00 555.00 6750 20240312 -80.79 1099 20241209 18.02 1548 -16.21 20250107 1207 7.46 20250213 6750 -80.79 20240312 1099 18.02 20241209 0.00 N 066790 500 325 억 734519 N N 0 N 00 N
8 20250221 100621 57 100.00 KOSDAQ 오락·문화 N N N N N 1325 41 2 3.19 492816375 380965 32.61 1284 1326 1275 1669 899 1284 1293.60 2.39 -6201 -5029 1410 1346 1308 1244 1206 1328 1226 326 385 500 790 1 1 65152039 863 29.44 2.39 12 0.58 45.00 555.00 6750 20240312 -80.37 1099 20241209 20.56 1548 -14.41 20250107 1207 9.78 20250213 6750 -80.37 20240312 1099 20.56 20241209 0.00 N 066790 500 325 억 764122 N N 0 N 00 N
9 20250221 090622 57 100.00 KOSDAQ 오락·문화 N N N N N 1284 0 3 0.00 49636639 38512 3.30 1284 1298 1275 1669 899 1284 1288.86 2.35 -20523 -20523 1410 1346 1308 1244 1206 1328 1226 326 385 500 790 1 1 65152039 837 28.53 2.31 12 0.06 45.00 555.00 6750 20240312 -80.98 1099 20241209 16.83 1548 -17.05 20250107 1207 6.38 20250213 6750 -80.98 20240312 1099 16.83 20241209 0.00 N 066790 500 325 억 749800 N N 0 N 00 N
10 20250220 160618 57 100.00 KOSDAQ 오락·문화 N N N N N 1284 -50 5 -3.75 1516973040 1156159 108.51 1363 1372 1270 1734 934 1334 1312.09 2.41 -81691 -83184 1398 1365 1335 1302 1272 1351 1288 326 400 500 820 1 1 65152039 837 28.53 2.31 12 1.77 45.00 555.00 6750 20240312 -80.98 1099 20241209 16.83 1548 -17.05 20250107 1207 6.38 20250213 6750 -80.98 20240312 1099 16.83 20241209 0.00 N 066790 500 325 억 770323 N N 0 N 00 N
11 20250220 150620 57 100.00 KOSDAQ 오락·문화 N N N N N 1280 -54 5 -4.05 1482987816 1129601 106.02 1363 1372 1270 1734 934 1334 1312.84 2.44 -74317 -75810 1398 1365 1335 1302 1272 1351 1288 326 400 500 820 1 1 65152039 834 28.44 2.31 12 1.73 45.00 555.00 6750 20240312 -81.04 1099 20241209 16.47 1548 -17.31 20250107 1207 6.05 20250213 6750 -81.04 20240312 1099 16.47 20241209 0.00 N 066790 500 325 억 777697 N N 0 N 00 N
12 20250220 140621 57 100.00 KOSDAQ 오락·문화 N N N N N 1278 -56 5 -4.20 1342736633 1019649 95.70 1363 1372 1276 1734 934 1334 1316.86 2.52 -47794 -49016 1398 1365 1335 1302 1272 1351 1288 326 400 500 820 1 1 65152039 833 28.40 2.30 12 1.57 45.00 555.00 6750 20240312 -81.07 1099 20241209 16.29 1548 -17.44 20250107 1207 5.88 20250213 6750 -81.07 20240312 1099 16.29 20241209 0.00 N 066790 500 325 억 804220 N N 0 N 00 N