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
035620/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
20250228,160445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,1,2,0.23,49608524,116579,145.26,429,433,423,557,301,429,425.54,0.49,0,-527,437,433,426,422,415,429,418,372,128,500,290,1,1,74439675,320,-2.40,0.43,12,0.16,-179.00,992.00,718,20240219,-40.11,343,20241209,25.36,468,-8.12,20250124,412,4.37,20250102,676,-36.39,20240304,343,25.36,20241209,0.01,N,035620,500,372 억,,365508,N,N,0,N,00,N
20250228,150447,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,426,-3,5,-0.70,39580755,92984,115.86,429,433,423,557,301,429,425.67,0.49,0,372,437,433,426,422,415,429,418,372,128,500,290,1,1,74439675,317,-2.38,0.43,12,0.12,-179.00,992.00,718,20240219,-40.67,343,20241209,24.20,468,-8.97,20250124,412,3.40,20250102,676,-36.98,20240304,343,24.20,20241209,0.01,N,035620,500,372 억,,365508,N,N,0,N,00,N
20250228,140448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,427,-2,5,-0.47,39319874,92372,115.10,429,433,423,557,301,429,425.67,0.49,0,388,437,433,426,422,415,429,418,372,128,500,290,1,1,74439675,318,-2.39,0.43,12,0.12,-179.00,992.00,718,20240219,-40.53,343,20241209,24.49,468,-8.76,20250124,412,3.64,20250102,676,-36.83,20240304,343,24.49,20241209,0.01,N,035620,500,372 억,,365508,N,N,0,N,00,N
20250228,130446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,423,-6,5,-1.40,35509307,83381,103.90,429,433,423,557,301,429,425.87,0.49,0,639,437,433,426,422,415,429,418,372,128,500,290,1,1,74439675,315,-2.36,0.43,12,0.11,-179.00,992.00,718,20240219,-41.09,343,20241209,23.32,468,-9.62,20250124,412,2.67,20250102,676,-37.43,20240304,343,23.32,20241209,0.01,N,035620,500,372 억,,365508,N,N,0,N,00,N
20250228,120444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,425,-4,5,-0.93,21048473,49342,61.48,429,433,423,557,301,429,426.58,0.49,0,4394,437,433,426,422,415,429,418,372,128,500,290,1,1,74439675,316,-2.37,0.43,12,0.07,-179.00,992.00,718,20240219,-40.81,343,20241209,23.91,468,-9.19,20250124,412,3.16,20250102,676,-37.13,20240304,343,23.91,20241209,0.01,N,035620,500,372 억,,365508,N,N,0,N,00,N
20250228,110444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,424,-5,5,-1.17,20386396,47781,59.54,429,433,423,557,301,429,426.66,0.49,0,4394,437,433,426,422,415,429,418,372,128,500,290,1,1,74439675,316,-2.37,0.43,12,0.06,-179.00,992.00,718,20240219,-40.95,343,20241209,23.62,468,-9.40,20250124,412,2.91,20250102,676,-37.28,20240304,343,23.62,20241209,0.01,N,035620,500,372 억,,365508,N,N,0,N,00,N
20250228,100444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,1,2,0.23,2097363,4896,6.10,429,430,425,557,301,429,428.38,0.49,0,-1233,437,433,426,422,415,429,418,372,128,500,290,1,1,74439675,320,-2.40,0.43,12,0.01,-179.00,992.00,718,20240219,-40.11,343,20241209,25.36,468,-8.12,20250124,412,4.37,20250102,676,-36.39,20240304,343,25.36,20241209,0.01,N,035620,500,372 억,,365508,N,N,0,N,00,N
20250228,090446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,-1,5,-0.23,133414,311,0.39,429,429,428,557,301,429,428.98,0.49,0,-108,437,433,426,422,415,429,418,372,128,500,290,1,1,74439675,319,-2.39,0.43,12,0.00,-179.00,992.00,718,20240219,-40.39,343,20241209,24.78,468,-8.55,20250124,412,3.88,20250102,676,-36.69,20240304,343,24.78,20241209,0.01,N,035620,500,372 억,,365508,N,N,0,N,00,N
20250227,160443,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,-3,5,-0.69,34028958,80222,266.31,430,430,419,561,303,432,424.18,0.49,0,-1435,438,435,431,428,424,436,429,372,129,500,290,1,1,74439675,319,-2.40,0.43,12,0.11,-179.00,992.00,720,20240216,-40.42,343,20241209,25.07,468,-8.33,20250124,412,4.13,20250102,676,-36.54,20240227,343,25.07,20241209,0.01,N,035620,500,372 억,,366943,N,N,0,N,00,N
20250227,150440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,425,-7,5,-1.62,32760147,77251,256.45,430,430,419,561,303,432,424.07,0.49,0,-1172,438,435,431,428,424,436,429,372,129,500,290,1,1,74439675,316,-2.37,0.43,12,0.10,-179.00,992.00,720,20240216,-40.97,343,20241209,23.91,468,-9.19,20250124,412,3.16,20250102,676,-37.13,20240227,343,23.91,20241209,0.01,N,035620,500,372 억,,366943,N,N,0,N,00,N
20250227,140442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,426,-6,5,-1.39,30389998,71674,237.94,430,430,419,561,303,432,424.00,0.49,0,-911,438,435,431,428,424,436,429,372,129,500,290,1,1,74439675,317,-2.38,0.43,12,0.10,-179.00,992.00,720,20240216,-40.83,343,20241209,24.20,468,-8.97,20250124,412,3.40,20250102,676,-36.98,20240227,343,24.20,20241209,0.01,N,035620,500,372 억,,366943,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 20250228 160445 57 100.00 KOSDAQ 오락·문화 N N N N N 430 1 2 0.23 49608524 116579 145.26 429 433 423 557 301 429 425.54 0.49 0 -527 437 433 426 422 415 429 418 372 128 500 290 1 1 74439675 320 -2.40 0.43 12 0.16 -179.00 992.00 718 20240219 -40.11 343 20241209 25.36 468 -8.12 20250124 412 4.37 20250102 676 -36.39 20240304 343 25.36 20241209 0.01 N 035620 500 372 억 365508 N N 0 N 00 N
3 20250228 150447 57 100.00 KOSDAQ 오락·문화 N N N N N 426 -3 5 -0.70 39580755 92984 115.86 429 433 423 557 301 429 425.67 0.49 0 372 437 433 426 422 415 429 418 372 128 500 290 1 1 74439675 317 -2.38 0.43 12 0.12 -179.00 992.00 718 20240219 -40.67 343 20241209 24.20 468 -8.97 20250124 412 3.40 20250102 676 -36.98 20240304 343 24.20 20241209 0.01 N 035620 500 372 억 365508 N N 0 N 00 N
4 20250228 140448 57 100.00 KOSDAQ 오락·문화 N N N N N 427 -2 5 -0.47 39319874 92372 115.10 429 433 423 557 301 429 425.67 0.49 0 388 437 433 426 422 415 429 418 372 128 500 290 1 1 74439675 318 -2.39 0.43 12 0.12 -179.00 992.00 718 20240219 -40.53 343 20241209 24.49 468 -8.76 20250124 412 3.64 20250102 676 -36.83 20240304 343 24.49 20241209 0.01 N 035620 500 372 억 365508 N N 0 N 00 N
5 20250228 130446 57 100.00 KOSDAQ 오락·문화 N N N N N 423 -6 5 -1.40 35509307 83381 103.90 429 433 423 557 301 429 425.87 0.49 0 639 437 433 426 422 415 429 418 372 128 500 290 1 1 74439675 315 -2.36 0.43 12 0.11 -179.00 992.00 718 20240219 -41.09 343 20241209 23.32 468 -9.62 20250124 412 2.67 20250102 676 -37.43 20240304 343 23.32 20241209 0.01 N 035620 500 372 억 365508 N N 0 N 00 N
6 20250228 120444 57 100.00 KOSDAQ 오락·문화 N N N N N 425 -4 5 -0.93 21048473 49342 61.48 429 433 423 557 301 429 426.58 0.49 0 4394 437 433 426 422 415 429 418 372 128 500 290 1 1 74439675 316 -2.37 0.43 12 0.07 -179.00 992.00 718 20240219 -40.81 343 20241209 23.91 468 -9.19 20250124 412 3.16 20250102 676 -37.13 20240304 343 23.91 20241209 0.01 N 035620 500 372 억 365508 N N 0 N 00 N
7 20250228 110444 57 100.00 KOSDAQ 오락·문화 N N N N N 424 -5 5 -1.17 20386396 47781 59.54 429 433 423 557 301 429 426.66 0.49 0 4394 437 433 426 422 415 429 418 372 128 500 290 1 1 74439675 316 -2.37 0.43 12 0.06 -179.00 992.00 718 20240219 -40.95 343 20241209 23.62 468 -9.40 20250124 412 2.91 20250102 676 -37.28 20240304 343 23.62 20241209 0.01 N 035620 500 372 억 365508 N N 0 N 00 N
8 20250228 100444 57 100.00 KOSDAQ 오락·문화 N N N N N 430 1 2 0.23 2097363 4896 6.10 429 430 425 557 301 429 428.38 0.49 0 -1233 437 433 426 422 415 429 418 372 128 500 290 1 1 74439675 320 -2.40 0.43 12 0.01 -179.00 992.00 718 20240219 -40.11 343 20241209 25.36 468 -8.12 20250124 412 4.37 20250102 676 -36.39 20240304 343 25.36 20241209 0.01 N 035620 500 372 억 365508 N N 0 N 00 N
9 20250228 090446 57 100.00 KOSDAQ 오락·문화 N N N N N 428 -1 5 -0.23 133414 311 0.39 429 429 428 557 301 429 428.98 0.49 0 -108 437 433 426 422 415 429 418 372 128 500 290 1 1 74439675 319 -2.39 0.43 12 0.00 -179.00 992.00 718 20240219 -40.39 343 20241209 24.78 468 -8.55 20250124 412 3.88 20250102 676 -36.69 20240304 343 24.78 20241209 0.01 N 035620 500 372 억 365508 N N 0 N 00 N
10 20250227 160443 57 100.00 KOSDAQ 오락·문화 N N N N N 429 -3 5 -0.69 34028958 80222 266.31 430 430 419 561 303 432 424.18 0.49 0 -1435 438 435 431 428 424 436 429 372 129 500 290 1 1 74439675 319 -2.40 0.43 12 0.11 -179.00 992.00 720 20240216 -40.42 343 20241209 25.07 468 -8.33 20250124 412 4.13 20250102 676 -36.54 20240227 343 25.07 20241209 0.01 N 035620 500 372 억 366943 N N 0 N 00 N
11 20250227 150440 57 100.00 KOSDAQ 오락·문화 N N N N N 425 -7 5 -1.62 32760147 77251 256.45 430 430 419 561 303 432 424.07 0.49 0 -1172 438 435 431 428 424 436 429 372 129 500 290 1 1 74439675 316 -2.37 0.43 12 0.10 -179.00 992.00 720 20240216 -40.97 343 20241209 23.91 468 -9.19 20250124 412 3.16 20250102 676 -37.13 20240227 343 23.91 20241209 0.01 N 035620 500 372 억 366943 N N 0 N 00 N
12 20250227 140442 57 100.00 KOSDAQ 오락·문화 N N N N N 426 -6 5 -1.39 30389998 71674 237.94 430 430 419 561 303 432 424.00 0.49 0 -911 438 435 431 428 424 436 429 372 129 500 290 1 1 74439675 317 -2.38 0.43 12 0.10 -179.00 992.00 720 20240216 -40.83 343 20241209 24.20 468 -8.97 20250124 412 3.40 20250102 676 -36.98 20240227 343 24.20 20241209 0.01 N 035620 500 372 억 366943 N N 0 N 00 N