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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
20250218,161119,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1337,-42,5,-3.05,983443350,724297,224.89,1379,1386,1333,1792,966,1379,1357.83,4.07,0,-100143,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2287,4.49,1.01,12,0.42,298.00,1328.00,3400,20240313,-60.68,1169,20241031,14.37,1670,-19.94,20250102,1257,6.36,20250203,3400,-60.68,20240313,1169,14.37,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250218,151121,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1339,-40,5,-2.90,881964189,648440,201.34,1379,1386,1333,1792,966,1379,1360.13,4.07,0,-82337,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2290,4.49,1.01,12,0.38,298.00,1328.00,3400,20240313,-60.62,1169,20241031,14.54,1670,-19.82,20250102,1257,6.52,20250203,3400,-60.62,20240313,1169,14.54,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250218,141123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1345,-34,5,-2.47,694587611,508636,157.93,1379,1386,1345,1792,966,1379,1365.59,4.07,0,-43858,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2301,4.51,1.01,12,0.30,298.00,1328.00,3400,20240313,-60.44,1169,20241031,15.06,1670,-19.46,20250102,1257,7.00,20250203,3400,-60.44,20240313,1169,15.06,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250218,131120,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1364,-15,5,-1.09,495484272,362009,112.40,1379,1386,1359,1792,966,1379,1368.70,4.07,0,34322,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2333,4.58,1.03,12,0.21,298.00,1328.00,3400,20240313,-59.88,1169,20241031,16.68,1670,-18.32,20250102,1257,8.51,20250203,3400,-59.88,20240313,1169,16.68,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250218,121122,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1366,-13,5,-0.94,422424285,308421,95.76,1379,1386,1359,1792,966,1379,1369.63,4.07,0,46060,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2337,4.58,1.03,12,0.18,298.00,1328.00,3400,20240313,-59.82,1169,20241031,16.85,1670,-18.20,20250102,1257,8.67,20250203,3400,-59.82,20240313,1169,16.85,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250218,111120,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1369,-10,5,-0.73,373635881,272731,84.68,1379,1386,1359,1792,966,1379,1369.98,4.07,0,50614,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2342,4.59,1.03,12,0.16,298.00,1328.00,3400,20240313,-59.74,1169,20241031,17.11,1670,-18.02,20250102,1257,8.91,20250203,3400,-59.74,20240313,1169,17.11,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250218,101119,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1368,-11,5,-0.80,303334211,221295,68.71,1379,1386,1359,1792,966,1379,1370.72,4.07,0,44649,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2340,4.59,1.03,12,0.13,298.00,1328.00,3400,20240313,-59.76,1169,20241031,17.02,1670,-18.08,20250102,1257,8.83,20250203,3400,-59.76,20240313,1169,17.02,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250218,091123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1376,-3,5,-0.22,73129435,53451,16.60,1379,1380,1360,1792,966,1379,1368.14,4.07,0,11782,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2354,4.62,1.04,12,0.03,298.00,1328.00,3400,20240313,-59.53,1169,20241031,17.71,1670,-17.60,20250102,1257,9.47,20250203,3400,-59.53,20240313,1169,17.71,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250217,161119,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1379,-3,5,-0.22,429026895,310025,67.43,1382,1395,1377,1796,968,1382,1383.85,4.05,0,33116,1432,1407,1385,1360,1338,1396,1349,855,414,500,960,1,1,171048884,2359,4.63,1.04,12,0.18,298.00,1328.00,3400,20240313,-59.44,1169,20241031,17.96,1670,-17.43,20250102,1257,9.71,20250203,3400,-59.44,20240313,1169,17.96,20241031,0.93,N,299900,500,855 억,,6923349,N,N,56221,N,00,N
20250217,151118,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1381,-1,5,-0.07,365440806,263907,57.40,1382,1395,1380,1796,968,1382,1384.73,4.05,0,42605,1432,1407,1385,1360,1338,1396,1349,855,414,500,960,1,1,171048884,2362,4.63,1.04,12,0.15,298.00,1328.00,3400,20240313,-59.38,1169,20241031,18.14,1670,-17.31,20250102,1257,9.86,20250203,3400,-59.38,20240313,1169,18.14,20241031,0.93,N,299900,500,855 억,,6923349,N,N,5656,N,00,N
20250217,141116,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1384,2,2,0.14,306752713,221449,48.16,1382,1395,1380,1796,968,1382,1385.21,4.05,0,40274,1432,1407,1385,1360,1338,1396,1349,855,414,500,960,1,1,171048884,2367,4.64,1.04,12,0.13,298.00,1328.00,3400,20240313,-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,,6923349,N,N,5656,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 20250218 161119 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1337 -42 5 -3.05 983443350 724297 224.89 1379 1386 1333 1792 966 1379 1357.83 4.07 0 -100143 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2287 4.49 1.01 12 0.42 298.00 1328.00 3400 20240313 -60.68 1169 20241031 14.37 1670 -19.94 20250102 1257 6.36 20250203 3400 -60.68 20240313 1169 14.37 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
3 20250218 151121 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1339 -40 5 -2.90 881964189 648440 201.34 1379 1386 1333 1792 966 1379 1360.13 4.07 0 -82337 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2290 4.49 1.01 12 0.38 298.00 1328.00 3400 20240313 -60.62 1169 20241031 14.54 1670 -19.82 20250102 1257 6.52 20250203 3400 -60.62 20240313 1169 14.54 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
4 20250218 141123 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1345 -34 5 -2.47 694587611 508636 157.93 1379 1386 1345 1792 966 1379 1365.59 4.07 0 -43858 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2301 4.51 1.01 12 0.30 298.00 1328.00 3400 20240313 -60.44 1169 20241031 15.06 1670 -19.46 20250102 1257 7.00 20250203 3400 -60.44 20240313 1169 15.06 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
5 20250218 131120 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1364 -15 5 -1.09 495484272 362009 112.40 1379 1386 1359 1792 966 1379 1368.70 4.07 0 34322 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2333 4.58 1.03 12 0.21 298.00 1328.00 3400 20240313 -59.88 1169 20241031 16.68 1670 -18.32 20250102 1257 8.51 20250203 3400 -59.88 20240313 1169 16.68 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
6 20250218 121122 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1366 -13 5 -0.94 422424285 308421 95.76 1379 1386 1359 1792 966 1379 1369.63 4.07 0 46060 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2337 4.58 1.03 12 0.18 298.00 1328.00 3400 20240313 -59.82 1169 20241031 16.85 1670 -18.20 20250102 1257 8.67 20250203 3400 -59.82 20240313 1169 16.85 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
7 20250218 111120 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1369 -10 5 -0.73 373635881 272731 84.68 1379 1386 1359 1792 966 1379 1369.98 4.07 0 50614 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2342 4.59 1.03 12 0.16 298.00 1328.00 3400 20240313 -59.74 1169 20241031 17.11 1670 -18.02 20250102 1257 8.91 20250203 3400 -59.74 20240313 1169 17.11 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
8 20250218 101119 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1368 -11 5 -0.80 303334211 221295 68.71 1379 1386 1359 1792 966 1379 1370.72 4.07 0 44649 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2340 4.59 1.03 12 0.13 298.00 1328.00 3400 20240313 -59.76 1169 20241031 17.02 1670 -18.08 20250102 1257 8.83 20250203 3400 -59.76 20240313 1169 17.02 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
9 20250218 091123 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1376 -3 5 -0.22 73129435 53451 16.60 1379 1380 1360 1792 966 1379 1368.14 4.07 0 11782 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2354 4.62 1.04 12 0.03 298.00 1328.00 3400 20240313 -59.53 1169 20241031 17.71 1670 -17.60 20250102 1257 9.47 20250203 3400 -59.53 20240313 1169 17.71 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
10 20250217 161119 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1379 -3 5 -0.22 429026895 310025 67.43 1382 1395 1377 1796 968 1382 1383.85 4.05 0 33116 1432 1407 1385 1360 1338 1396 1349 855 414 500 960 1 1 171048884 2359 4.63 1.04 12 0.18 298.00 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 0.93 N 299900 500 855 억 6923349 N N 56221 N 00 N
11 20250217 151118 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1381 -1 5 -0.07 365440806 263907 57.40 1382 1395 1380 1796 968 1382 1384.73 4.05 0 42605 1432 1407 1385 1360 1338 1396 1349 855 414 500 960 1 1 171048884 2362 4.63 1.04 12 0.15 298.00 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 0.93 N 299900 500 855 억 6923349 N N 5656 N 00 N
12 20250217 141116 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1384 2 2 0.14 306752713 221449 48.16 1382 1395 1380 1796 968 1382 1385.21 4.05 0 40274 1432 1407 1385 1360 1338 1396 1349 855 414 500 960 1 1 171048884 2367 4.64 1.04 12 0.13 298.00 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 6923349 N N 5656 N 00 N