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
043610/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
20250228,160523,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2135,-55,5,-2.51,239298675,110806,93.53,2175,2210,2135,2845,1535,2190,2159.63,0.72,0,-6429,2250,2220,2200,2170,2150,2210,2160,291,655,500,1530,5,1,58115438,1241,8.97,0.69,12,0.19,238.00,3088.00,3510,20240220,-39.17,1772,20241209,20.49,2340,-8.76,20250225,1980,7.83,20250203,3440,-37.94,20240228,1772,20.49,20241209,2.23,N,043610,500,290 억,,419889,N,N,2562,N,00,N
20250228,150526,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2145,-45,5,-2.05,220092940,101821,85.94,2175,2210,2135,2845,1535,2190,2161.57,0.72,0,-5838,2250,2220,2200,2170,2150,2210,2160,291,655,500,1530,5,1,58115438,1247,9.01,0.69,12,0.18,238.00,3088.00,3510,20240220,-38.89,1772,20241209,21.05,2340,-8.33,20250225,1980,8.33,20250203,3440,-37.65,20240228,1772,21.05,20241209,2.23,N,043610,500,290 억,,419889,N,N,2798,N,00,N
20250228,140527,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2150,-40,5,-1.83,210115935,97163,82.01,2175,2210,2135,2845,1535,2190,2162.51,0.72,0,-4916,2250,2220,2200,2170,2150,2210,2160,291,655,500,1530,5,1,58115438,1249,9.03,0.70,12,0.17,238.00,3088.00,3510,20240220,-38.75,1772,20241209,21.33,2340,-8.12,20250225,1980,8.59,20250203,3440,-37.50,20240228,1772,21.33,20241209,2.23,N,043610,500,290 억,,419889,N,N,2798,N,00,N
20250228,130526,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2155,-35,5,-1.60,199549610,92240,77.86,2175,2210,2135,2845,1535,2190,2163.37,0.72,0,-4793,2250,2220,2200,2170,2150,2210,2160,291,655,500,1530,5,1,58115438,1252,9.05,0.70,12,0.16,238.00,3088.00,3510,20240220,-38.60,1772,20241209,21.61,2340,-7.91,20250225,1980,8.84,20250203,3440,-37.35,20240228,1772,21.61,20241209,2.23,N,043610,500,290 억,,419889,N,N,2798,N,00,N
20250228,120522,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2155,-35,5,-1.60,169185850,78082,65.91,2175,2210,2145,2845,1535,2190,2166.77,0.72,0,783,2250,2220,2200,2170,2150,2210,2160,291,655,500,1530,5,1,58115438,1252,9.05,0.70,12,0.13,238.00,3088.00,3510,20240220,-38.60,1772,20241209,21.61,2340,-7.91,20250225,1980,8.84,20250203,3440,-37.35,20240228,1772,21.61,20241209,2.23,N,043610,500,290 억,,419889,N,N,2798,N,00,N
20250228,110523,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2170,-20,5,-0.91,130743820,60239,50.84,2175,2210,2145,2845,1535,2190,2170.42,0.72,0,14205,2250,2220,2200,2170,2150,2210,2160,291,655,500,1530,5,1,58115438,1261,9.12,0.70,12,0.10,238.00,3088.00,3510,20240220,-38.18,1772,20241209,22.46,2340,-7.26,20250225,1980,9.60,20250203,3440,-36.92,20240228,1772,22.46,20241209,2.23,N,043610,500,290 억,,419889,N,N,2798,N,00,N
20250228,100523,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2165,-25,5,-1.14,101078985,46525,39.27,2175,2210,2145,2845,1535,2190,2172.57,0.72,0,11417,2250,2220,2200,2170,2150,2210,2160,291,655,500,1530,5,1,58115438,1258,9.10,0.70,12,0.08,238.00,3088.00,3510,20240220,-38.32,1772,20241209,22.18,2340,-7.48,20250225,1980,9.34,20250203,3440,-37.06,20240228,1772,22.18,20241209,2.23,N,043610,500,290 억,,419889,N,N,2798,N,00,N
20250228,090525,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2160,-30,5,-1.37,20483495,9467,7.99,2175,2180,2155,2845,1535,2190,2163.67,0.72,0,1050,2250,2220,2200,2170,2150,2210,2160,291,655,500,1530,5,1,58115438,1255,9.08,0.70,12,0.02,238.00,3088.00,3510,20240220,-38.46,1772,20241209,21.90,2340,-7.69,20250225,1980,9.09,20250203,3440,-37.21,20240228,1772,21.90,20241209,2.23,N,043610,500,290 억,,419889,N,N,2798,N,00,N
20250227,160520,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2190,-30,5,-1.35,257125385,117156,78.42,2205,2230,2180,2885,1555,2220,2194.76,0.70,0,15581,2266,2242,2216,2192,2166,2255,2205,291,665,500,1550,5,1,58115438,1273,9.20,0.71,12,0.20,238.00,3088.00,3510,20240220,-37.61,1772,20241209,23.59,2340,-6.41,20250225,1980,10.61,20250203,3440,-36.34,20240228,1772,23.59,20241209,2.19,N,043610,500,290 억,,403990,N,N,2798,N,00,N
20250227,150518,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2200,-20,5,-0.90,212647050,96866,64.84,2205,2230,2180,2885,1555,2220,2195.27,0.70,0,12314,2266,2242,2216,2192,2166,2255,2205,291,665,500,1550,5,1,58115438,1279,9.24,0.71,12,0.17,238.00,3088.00,3510,20240220,-37.32,1772,20241209,24.15,2340,-5.98,20250225,1980,11.11,20250203,3440,-36.05,20240228,1772,24.15,20241209,2.19,N,043610,500,290 억,,403990,N,N,133,N,00,N
20250227,140520,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2195,-25,5,-1.13,173317095,78967,52.86,2205,2230,2180,2885,1555,2220,2194.80,0.70,0,11413,2266,2242,2216,2192,2166,2255,2205,291,665,500,1550,5,1,58115438,1276,9.22,0.71,12,0.14,238.00,3088.00,3510,20240220,-37.46,1772,20241209,23.87,2340,-6.20,20250225,1980,10.86,20250203,3440,-36.19,20240228,1772,23.87,20241209,2.19,N,043610,500,290 억,,403990,N,N,133,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 160523 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2135 -55 5 -2.51 239298675 110806 93.53 2175 2210 2135 2845 1535 2190 2159.63 0.72 0 -6429 2250 2220 2200 2170 2150 2210 2160 291 655 500 1530 5 1 58115438 1241 8.97 0.69 12 0.19 238.00 3088.00 3510 20240220 -39.17 1772 20241209 20.49 2340 -8.76 20250225 1980 7.83 20250203 3440 -37.94 20240228 1772 20.49 20241209 2.23 N 043610 500 290 억 419889 N N 2562 N 00 N
3 20250228 150526 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2145 -45 5 -2.05 220092940 101821 85.94 2175 2210 2135 2845 1535 2190 2161.57 0.72 0 -5838 2250 2220 2200 2170 2150 2210 2160 291 655 500 1530 5 1 58115438 1247 9.01 0.69 12 0.18 238.00 3088.00 3510 20240220 -38.89 1772 20241209 21.05 2340 -8.33 20250225 1980 8.33 20250203 3440 -37.65 20240228 1772 21.05 20241209 2.23 N 043610 500 290 억 419889 N N 2798 N 00 N
4 20250228 140527 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2150 -40 5 -1.83 210115935 97163 82.01 2175 2210 2135 2845 1535 2190 2162.51 0.72 0 -4916 2250 2220 2200 2170 2150 2210 2160 291 655 500 1530 5 1 58115438 1249 9.03 0.70 12 0.17 238.00 3088.00 3510 20240220 -38.75 1772 20241209 21.33 2340 -8.12 20250225 1980 8.59 20250203 3440 -37.50 20240228 1772 21.33 20241209 2.23 N 043610 500 290 억 419889 N N 2798 N 00 N
5 20250228 130526 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2155 -35 5 -1.60 199549610 92240 77.86 2175 2210 2135 2845 1535 2190 2163.37 0.72 0 -4793 2250 2220 2200 2170 2150 2210 2160 291 655 500 1530 5 1 58115438 1252 9.05 0.70 12 0.16 238.00 3088.00 3510 20240220 -38.60 1772 20241209 21.61 2340 -7.91 20250225 1980 8.84 20250203 3440 -37.35 20240228 1772 21.61 20241209 2.23 N 043610 500 290 억 419889 N N 2798 N 00 N
6 20250228 120522 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2155 -35 5 -1.60 169185850 78082 65.91 2175 2210 2145 2845 1535 2190 2166.77 0.72 0 783 2250 2220 2200 2170 2150 2210 2160 291 655 500 1530 5 1 58115438 1252 9.05 0.70 12 0.13 238.00 3088.00 3510 20240220 -38.60 1772 20241209 21.61 2340 -7.91 20250225 1980 8.84 20250203 3440 -37.35 20240228 1772 21.61 20241209 2.23 N 043610 500 290 억 419889 N N 2798 N 00 N
7 20250228 110523 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2170 -20 5 -0.91 130743820 60239 50.84 2175 2210 2145 2845 1535 2190 2170.42 0.72 0 14205 2250 2220 2200 2170 2150 2210 2160 291 655 500 1530 5 1 58115438 1261 9.12 0.70 12 0.10 238.00 3088.00 3510 20240220 -38.18 1772 20241209 22.46 2340 -7.26 20250225 1980 9.60 20250203 3440 -36.92 20240228 1772 22.46 20241209 2.23 N 043610 500 290 억 419889 N N 2798 N 00 N
8 20250228 100523 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2165 -25 5 -1.14 101078985 46525 39.27 2175 2210 2145 2845 1535 2190 2172.57 0.72 0 11417 2250 2220 2200 2170 2150 2210 2160 291 655 500 1530 5 1 58115438 1258 9.10 0.70 12 0.08 238.00 3088.00 3510 20240220 -38.32 1772 20241209 22.18 2340 -7.48 20250225 1980 9.34 20250203 3440 -37.06 20240228 1772 22.18 20241209 2.23 N 043610 500 290 억 419889 N N 2798 N 00 N
9 20250228 090525 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2160 -30 5 -1.37 20483495 9467 7.99 2175 2180 2155 2845 1535 2190 2163.67 0.72 0 1050 2250 2220 2200 2170 2150 2210 2160 291 655 500 1530 5 1 58115438 1255 9.08 0.70 12 0.02 238.00 3088.00 3510 20240220 -38.46 1772 20241209 21.90 2340 -7.69 20250225 1980 9.09 20250203 3440 -37.21 20240228 1772 21.90 20241209 2.23 N 043610 500 290 억 419889 N N 2798 N 00 N
10 20250227 160520 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2190 -30 5 -1.35 257125385 117156 78.42 2205 2230 2180 2885 1555 2220 2194.76 0.70 0 15581 2266 2242 2216 2192 2166 2255 2205 291 665 500 1550 5 1 58115438 1273 9.20 0.71 12 0.20 238.00 3088.00 3510 20240220 -37.61 1772 20241209 23.59 2340 -6.41 20250225 1980 10.61 20250203 3440 -36.34 20240228 1772 23.59 20241209 2.19 N 043610 500 290 억 403990 N N 2798 N 00 N
11 20250227 150518 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2200 -20 5 -0.90 212647050 96866 64.84 2205 2230 2180 2885 1555 2220 2195.27 0.70 0 12314 2266 2242 2216 2192 2166 2255 2205 291 665 500 1550 5 1 58115438 1279 9.24 0.71 12 0.17 238.00 3088.00 3510 20240220 -37.32 1772 20241209 24.15 2340 -5.98 20250225 1980 11.11 20250203 3440 -36.05 20240228 1772 24.15 20241209 2.19 N 043610 500 290 억 403990 N N 133 N 00 N
12 20250227 140520 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2195 -25 5 -1.13 173317095 78967 52.86 2205 2230 2180 2885 1555 2220 2194.80 0.70 0 11413 2266 2242 2216 2192 2166 2255 2205 291 665 500 1550 5 1 58115438 1276 9.22 0.71 12 0.14 238.00 3088.00 3510 20240220 -37.46 1772 20241209 23.87 2340 -6.20 20250225 1980 10.86 20250203 3440 -36.19 20240228 1772 23.87 20241209 2.19 N 043610 500 290 억 403990 N N 133 N 00 N