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
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
20250221,161130,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1381,-19,5,-1.36,971774778,702040,23.57,1395,1400,1369,1820,980,1400,1384.21,4.07,0,-59959,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2362,4.63,1.04,12,0.41,298.00,1328.00,3400,20240313,-59.38,1169,20241031,18.14,1670,-17.31,20250102,1257,9.86,20250203,3400,-59.38,20240313,1169,18.14,20241031,0.96,N,299900,500,855 억,,6960776,N,N,757,N,00,N
20250221,151135,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1386,-14,5,-1.00,916691070,662113,22.23,1395,1400,1372,1820,980,1400,1384.48,4.07,0,-48984,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2371,4.65,1.04,12,0.39,298.00,1328.00,3400,20240313,-59.24,1169,20241031,18.56,1670,-17.01,20250102,1257,10.26,20250203,3400,-59.24,20240313,1169,18.56,20241031,0.96,N,299900,500,855 억,,6960776,N,N,49245,N,00,N
20250221,141136,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1381,-19,5,-1.36,626816845,452043,15.17,1395,1400,1376,1820,980,1400,1386.62,4.07,0,-5154,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2362,4.63,1.04,12,0.26,298.00,1328.00,3400,20240313,-59.38,1169,20241031,18.14,1670,-17.31,20250102,1257,9.86,20250203,3400,-59.38,20240313,1169,18.14,20241031,0.96,N,299900,500,855 억,,6960776,N,N,49245,N,00,N
20250221,131134,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1394,-6,5,-0.43,550685778,397217,13.33,1395,1400,1376,1820,980,1400,1386.34,4.07,0,33228,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2384,4.68,1.05,12,0.23,298.00,1328.00,3400,20240313,-59.00,1169,20241031,19.25,1670,-16.53,20250102,1257,10.90,20250203,3400,-59.00,20240313,1169,19.25,20241031,0.96,N,299900,500,855 억,,6960776,N,N,49245,N,00,N
20250221,121135,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1386,-14,5,-1.00,436993586,315538,10.59,1395,1400,1376,1820,980,1400,1384.89,4.07,0,5806,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2371,4.65,1.04,12,0.18,298.00,1328.00,3400,20240313,-59.24,1169,20241031,18.56,1670,-17.01,20250102,1257,10.26,20250203,3400,-59.24,20240313,1169,18.56,20241031,0.96,N,299900,500,855 억,,6960776,N,N,49245,N,00,N
20250221,111131,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1395,-5,5,-0.36,396711542,286496,9.62,1395,1400,1376,1820,980,1400,1384.68,4.07,0,7780,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2386,4.68,1.05,12,0.17,298.00,1328.00,3400,20240313,-58.97,1169,20241031,19.33,1670,-16.47,20250102,1257,10.98,20250203,3400,-58.97,20240313,1169,19.33,20241031,0.96,N,299900,500,855 억,,6960776,N,N,49245,N,00,N
20250221,101133,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1379,-21,5,-1.50,284071388,205139,6.89,1395,1400,1376,1820,980,1400,1384.74,4.07,0,-5023,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2359,4.63,1.04,12,0.12,298.00,1328.00,3400,20240313,-59.44,1169,20241031,17.96,1670,-17.43,20250102,1257,9.71,20250203,3400,-59.44,20240313,1169,17.96,20241031,0.96,N,299900,500,855 억,,6960776,N,N,49245,N,00,N
20250221,091136,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1398,-2,5,-0.14,78445849,56350,1.89,1395,1400,1386,1820,980,1400,1392.05,4.07,0,4294,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2391,4.69,1.05,12,0.03,298.00,1328.00,3400,20240313,-58.88,1169,20241031,19.59,1670,-16.29,20250102,1257,11.22,20250203,3400,-58.88,20240313,1169,19.59,20241031,0.96,N,299900,500,855 억,,6960776,N,N,49245,N,00,N
20250220,161124,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1400,59,2,4.40,4169485347,2968953,443.81,1371,1440,1362,1743,939,1341,1404.43,4.07,0,-7454,1368,1354,1337,1323,1306,1346,1315,855,402,500,930,1,1,171048884,2395,4.70,1.05,12,1.74,298.00,1328.00,3400,20240313,-58.82,1169,20241031,19.76,1670,-16.17,20250102,1257,11.38,20250203,3400,-58.82,20240313,1169,19.76,20241031,0.93,N,299900,500,855 억,,6956496,N,N,49245,N,00,N
20250220,151131,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1384,43,2,3.21,3989272950,2839778,424.50,1371,1440,1362,1743,939,1341,1404.83,4.07,0,10487,1368,1354,1337,1323,1306,1346,1315,855,402,500,930,1,1,171048884,2367,4.64,1.04,12,1.66,298.00,1328.00,3400,20240313,-59.29,1169,20241031,18.39,1670,-17.13,20250102,1257,10.10,20250203,3400,-59.29,20240313,1169,18.39,20241031,0.93,N,299900,500,855 억,,6956496,N,N,1,N,00,N
20250220,141130,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1391,50,2,3.73,3678449639,2614365,390.81,1371,1440,1362,1743,939,1341,1407.07,4.07,0,78336,1368,1354,1337,1323,1306,1346,1315,855,402,500,930,1,1,171048884,2379,4.67,1.05,12,1.53,298.00,1328.00,3400,20240313,-59.09,1169,20241031,18.99,1670,-16.71,20250102,1257,10.66,20250203,3400,-59.09,20240313,1169,18.99,20241031,0.93,N,299900,500,855 억,,6956496,N,N,1,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 161130 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1381 -19 5 -1.36 971774778 702040 23.57 1395 1400 1369 1820 980 1400 1384.21 4.07 0 -59959 1478 1438 1400 1360 1322 1459 1381 855 420 500 980 1 1 171048884 2362 4.63 1.04 12 0.41 298.00 1328.00 3400 20240313 -59.38 1169 20241031 18.14 1670 -17.31 20250102 1257 9.86 20250203 3400 -59.38 20240313 1169 18.14 20241031 0.96 N 299900 500 855 억 6960776 N N 757 N 00 N
3 20250221 151135 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1386 -14 5 -1.00 916691070 662113 22.23 1395 1400 1372 1820 980 1400 1384.48 4.07 0 -48984 1478 1438 1400 1360 1322 1459 1381 855 420 500 980 1 1 171048884 2371 4.65 1.04 12 0.39 298.00 1328.00 3400 20240313 -59.24 1169 20241031 18.56 1670 -17.01 20250102 1257 10.26 20250203 3400 -59.24 20240313 1169 18.56 20241031 0.96 N 299900 500 855 억 6960776 N N 49245 N 00 N
4 20250221 141136 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1381 -19 5 -1.36 626816845 452043 15.17 1395 1400 1376 1820 980 1400 1386.62 4.07 0 -5154 1478 1438 1400 1360 1322 1459 1381 855 420 500 980 1 1 171048884 2362 4.63 1.04 12 0.26 298.00 1328.00 3400 20240313 -59.38 1169 20241031 18.14 1670 -17.31 20250102 1257 9.86 20250203 3400 -59.38 20240313 1169 18.14 20241031 0.96 N 299900 500 855 억 6960776 N N 49245 N 00 N
5 20250221 131134 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1394 -6 5 -0.43 550685778 397217 13.33 1395 1400 1376 1820 980 1400 1386.34 4.07 0 33228 1478 1438 1400 1360 1322 1459 1381 855 420 500 980 1 1 171048884 2384 4.68 1.05 12 0.23 298.00 1328.00 3400 20240313 -59.00 1169 20241031 19.25 1670 -16.53 20250102 1257 10.90 20250203 3400 -59.00 20240313 1169 19.25 20241031 0.96 N 299900 500 855 억 6960776 N N 49245 N 00 N
6 20250221 121135 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1386 -14 5 -1.00 436993586 315538 10.59 1395 1400 1376 1820 980 1400 1384.89 4.07 0 5806 1478 1438 1400 1360 1322 1459 1381 855 420 500 980 1 1 171048884 2371 4.65 1.04 12 0.18 298.00 1328.00 3400 20240313 -59.24 1169 20241031 18.56 1670 -17.01 20250102 1257 10.26 20250203 3400 -59.24 20240313 1169 18.56 20241031 0.96 N 299900 500 855 억 6960776 N N 49245 N 00 N
7 20250221 111131 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1395 -5 5 -0.36 396711542 286496 9.62 1395 1400 1376 1820 980 1400 1384.68 4.07 0 7780 1478 1438 1400 1360 1322 1459 1381 855 420 500 980 1 1 171048884 2386 4.68 1.05 12 0.17 298.00 1328.00 3400 20240313 -58.97 1169 20241031 19.33 1670 -16.47 20250102 1257 10.98 20250203 3400 -58.97 20240313 1169 19.33 20241031 0.96 N 299900 500 855 억 6960776 N N 49245 N 00 N
8 20250221 101133 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1379 -21 5 -1.50 284071388 205139 6.89 1395 1400 1376 1820 980 1400 1384.74 4.07 0 -5023 1478 1438 1400 1360 1322 1459 1381 855 420 500 980 1 1 171048884 2359 4.63 1.04 12 0.12 298.00 1328.00 3400 20240313 -59.44 1169 20241031 17.96 1670 -17.43 20250102 1257 9.71 20250203 3400 -59.44 20240313 1169 17.96 20241031 0.96 N 299900 500 855 억 6960776 N N 49245 N 00 N
9 20250221 091136 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1398 -2 5 -0.14 78445849 56350 1.89 1395 1400 1386 1820 980 1400 1392.05 4.07 0 4294 1478 1438 1400 1360 1322 1459 1381 855 420 500 980 1 1 171048884 2391 4.69 1.05 12 0.03 298.00 1328.00 3400 20240313 -58.88 1169 20241031 19.59 1670 -16.29 20250102 1257 11.22 20250203 3400 -58.88 20240313 1169 19.59 20241031 0.96 N 299900 500 855 억 6960776 N N 49245 N 00 N
10 20250220 161124 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1400 59 2 4.40 4169485347 2968953 443.81 1371 1440 1362 1743 939 1341 1404.43 4.07 0 -7454 1368 1354 1337 1323 1306 1346 1315 855 402 500 930 1 1 171048884 2395 4.70 1.05 12 1.74 298.00 1328.00 3400 20240313 -58.82 1169 20241031 19.76 1670 -16.17 20250102 1257 11.38 20250203 3400 -58.82 20240313 1169 19.76 20241031 0.93 N 299900 500 855 억 6956496 N N 49245 N 00 N
11 20250220 151131 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1384 43 2 3.21 3989272950 2839778 424.50 1371 1440 1362 1743 939 1341 1404.83 4.07 0 10487 1368 1354 1337 1323 1306 1346 1315 855 402 500 930 1 1 171048884 2367 4.64 1.04 12 1.66 298.00 1328.00 3400 20240313 -59.29 1169 20241031 18.39 1670 -17.13 20250102 1257 10.10 20250203 3400 -59.29 20240313 1169 18.39 20241031 0.93 N 299900 500 855 억 6956496 N N 1 N 00 N
12 20250220 141130 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1391 50 2 3.73 3678449639 2614365 390.81 1371 1440 1362 1743 939 1341 1407.07 4.07 0 78336 1368 1354 1337 1323 1306 1346 1315 855 402 500 930 1 1 171048884 2379 4.67 1.05 12 1.53 298.00 1328.00 3400 20240313 -59.09 1169 20241031 18.99 1670 -16.71 20250102 1257 10.66 20250203 3400 -59.09 20240313 1169 18.99 20241031 0.93 N 299900 500 855 억 6956496 N N 1 N 00 N