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
052220/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
20250228,160551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,185,2,4.88,10675953265,2702711,207.70,3750,4070,3750,4925,2655,3790,3950.07,1.26,0,181505,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,914,44.17,1.56,12,11.75,90.00,2544.00,5340,20241210,-25.56,2240,20241115,77.46,4970,-20.02,20250115,3315,19.91,20250102,5340,-25.56,20241210,2240,77.46,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
20250228,150554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,185,2,4.88,10119453870,2562870,196.95,3750,4070,3750,4925,2655,3790,3948.49,1.26,0,156153,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,914,44.17,1.56,12,11.14,90.00,2544.00,5340,20241210,-25.56,2240,20241115,77.46,4970,-20.02,20250115,3315,19.91,20250102,5340,-25.56,20241210,2240,77.46,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
20250228,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3925,135,2,3.56,5728895035,1465342,112.61,3750,3995,3750,4925,2655,3790,3909.60,1.26,0,107395,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,903,43.61,1.54,12,6.37,90.00,2544.00,5340,20241210,-26.50,2240,20241115,75.22,4970,-21.03,20250115,3315,18.40,20250102,5340,-26.50,20241210,2240,75.22,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
20250228,130553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3945,155,2,4.09,5254314960,1344576,103.33,3750,3995,3750,4925,2655,3790,3907.79,1.26,0,92541,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,907,43.83,1.55,12,5.85,90.00,2544.00,5340,20241210,-26.12,2240,20241115,76.12,4970,-20.62,20250115,3315,19.00,20250102,5340,-26.12,20241210,2240,76.12,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
20250228,120550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3885,95,2,2.51,2977585575,764760,58.77,3750,3960,3750,4925,2655,3790,3893.49,1.26,0,88665,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,894,43.17,1.53,12,3.33,90.00,2544.00,5340,20241210,-27.25,2240,20241115,73.44,4970,-21.83,20250115,3315,17.19,20250102,5340,-27.25,20241210,2240,73.44,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
20250228,110550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3895,105,2,2.77,2830716390,727044,55.87,3750,3960,3750,4925,2655,3790,3893.46,1.26,0,90176,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,896,43.28,1.53,12,3.16,90.00,2544.00,5340,20241210,-27.06,2240,20241115,73.88,4970,-21.63,20250115,3315,17.50,20250102,5340,-27.06,20241210,2240,73.88,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
20250228,100549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3895,105,2,2.77,2399900620,616415,47.37,3750,3960,3750,4925,2655,3790,3893.32,1.26,0,74774,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,896,43.28,1.53,12,2.68,90.00,2544.00,5340,20241210,-27.06,2240,20241115,73.88,4970,-21.63,20250115,3315,17.50,20250102,5340,-27.06,20241210,2240,73.88,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
20250228,090553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3905,115,2,3.03,427761550,111029,8.53,3750,3930,3750,4925,2655,3790,3852.70,1.26,0,44500,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,898,43.39,1.53,12,0.48,90.00,2544.00,5340,20241210,-26.87,2240,20241115,74.33,4970,-21.43,20250115,3315,17.80,20250102,5340,-26.87,20241210,2240,74.33,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
20250227,160547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,60,2,1.61,4931465365,1287202,216.03,3730,3940,3690,4845,2615,3730,3831.17,1.15,0,24086,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,872,42.11,1.49,12,5.60,90.00,2544.00,5340,20241210,-29.03,2240,20241115,69.20,4970,-23.74,20250115,3315,14.33,20250102,5340,-29.03,20241210,2240,69.20,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
20250227,150545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3795,65,2,1.74,4821165670,1258126,211.15,3730,3940,3690,4845,2615,3730,3832.02,1.15,0,10935,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,873,42.17,1.49,12,5.47,90.00,2544.00,5340,20241210,-28.93,2240,20241115,69.42,4970,-23.64,20250115,3315,14.48,20250102,5340,-28.93,20241210,2240,69.42,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
20250227,140547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3785,55,2,1.47,4562824645,1189838,199.69,3730,3940,3690,4845,2615,3730,3834.83,1.15,0,13583,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,871,42.06,1.49,12,5.17,90.00,2544.00,5340,20241210,-29.12,2240,20241115,68.97,4970,-23.84,20250115,3315,14.18,20250102,5340,-29.12,20241210,2240,68.97,20241115,4.18,N,052220,500,115 억,,265159,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 160551 57 100.00 KOSDAQ 오락·문화 N N N N N 3975 185 2 4.88 10675953265 2702711 207.70 3750 4070 3750 4925 2655 3790 3950.07 1.26 0 181505 4056 3922 3806 3672 3556 3990 3740 115 1135 500 2270 5 1 23000000 914 44.17 1.56 12 11.75 90.00 2544.00 5340 20241210 -25.56 2240 20241115 77.46 4970 -20.02 20250115 3315 19.91 20250102 5340 -25.56 20241210 2240 77.46 20241115 4.51 N 052220 500 115 억 288750 N N 0 N 00 N
3 20250228 150554 57 100.00 KOSDAQ 오락·문화 N N N N N 3975 185 2 4.88 10119453870 2562870 196.95 3750 4070 3750 4925 2655 3790 3948.49 1.26 0 156153 4056 3922 3806 3672 3556 3990 3740 115 1135 500 2270 5 1 23000000 914 44.17 1.56 12 11.14 90.00 2544.00 5340 20241210 -25.56 2240 20241115 77.46 4970 -20.02 20250115 3315 19.91 20250102 5340 -25.56 20241210 2240 77.46 20241115 4.51 N 052220 500 115 억 288750 N N 0 N 00 N
4 20250228 140555 57 100.00 KOSDAQ 오락·문화 N N N N N 3925 135 2 3.56 5728895035 1465342 112.61 3750 3995 3750 4925 2655 3790 3909.60 1.26 0 107395 4056 3922 3806 3672 3556 3990 3740 115 1135 500 2270 5 1 23000000 903 43.61 1.54 12 6.37 90.00 2544.00 5340 20241210 -26.50 2240 20241115 75.22 4970 -21.03 20250115 3315 18.40 20250102 5340 -26.50 20241210 2240 75.22 20241115 4.51 N 052220 500 115 억 288750 N N 0 N 00 N
5 20250228 130553 57 100.00 KOSDAQ 오락·문화 N N N N N 3945 155 2 4.09 5254314960 1344576 103.33 3750 3995 3750 4925 2655 3790 3907.79 1.26 0 92541 4056 3922 3806 3672 3556 3990 3740 115 1135 500 2270 5 1 23000000 907 43.83 1.55 12 5.85 90.00 2544.00 5340 20241210 -26.12 2240 20241115 76.12 4970 -20.62 20250115 3315 19.00 20250102 5340 -26.12 20241210 2240 76.12 20241115 4.51 N 052220 500 115 억 288750 N N 0 N 00 N
6 20250228 120550 57 100.00 KOSDAQ 오락·문화 N N N N N 3885 95 2 2.51 2977585575 764760 58.77 3750 3960 3750 4925 2655 3790 3893.49 1.26 0 88665 4056 3922 3806 3672 3556 3990 3740 115 1135 500 2270 5 1 23000000 894 43.17 1.53 12 3.33 90.00 2544.00 5340 20241210 -27.25 2240 20241115 73.44 4970 -21.83 20250115 3315 17.19 20250102 5340 -27.25 20241210 2240 73.44 20241115 4.51 N 052220 500 115 억 288750 N N 0 N 00 N
7 20250228 110550 57 100.00 KOSDAQ 오락·문화 N N N N N 3895 105 2 2.77 2830716390 727044 55.87 3750 3960 3750 4925 2655 3790 3893.46 1.26 0 90176 4056 3922 3806 3672 3556 3990 3740 115 1135 500 2270 5 1 23000000 896 43.28 1.53 12 3.16 90.00 2544.00 5340 20241210 -27.06 2240 20241115 73.88 4970 -21.63 20250115 3315 17.50 20250102 5340 -27.06 20241210 2240 73.88 20241115 4.51 N 052220 500 115 억 288750 N N 0 N 00 N
8 20250228 100549 57 100.00 KOSDAQ 오락·문화 N N N N N 3895 105 2 2.77 2399900620 616415 47.37 3750 3960 3750 4925 2655 3790 3893.32 1.26 0 74774 4056 3922 3806 3672 3556 3990 3740 115 1135 500 2270 5 1 23000000 896 43.28 1.53 12 2.68 90.00 2544.00 5340 20241210 -27.06 2240 20241115 73.88 4970 -21.63 20250115 3315 17.50 20250102 5340 -27.06 20241210 2240 73.88 20241115 4.51 N 052220 500 115 억 288750 N N 0 N 00 N
9 20250228 090553 57 100.00 KOSDAQ 오락·문화 N N N N N 3905 115 2 3.03 427761550 111029 8.53 3750 3930 3750 4925 2655 3790 3852.70 1.26 0 44500 4056 3922 3806 3672 3556 3990 3740 115 1135 500 2270 5 1 23000000 898 43.39 1.53 12 0.48 90.00 2544.00 5340 20241210 -26.87 2240 20241115 74.33 4970 -21.43 20250115 3315 17.80 20250102 5340 -26.87 20241210 2240 74.33 20241115 4.51 N 052220 500 115 억 288750 N N 0 N 00 N
10 20250227 160547 57 100.00 KOSDAQ 오락·문화 N N N N N 3790 60 2 1.61 4931465365 1287202 216.03 3730 3940 3690 4845 2615 3730 3831.17 1.15 0 24086 3853 3791 3718 3656 3583 3822 3687 115 1115 500 2230 5 1 23000000 872 42.11 1.49 12 5.60 90.00 2544.00 5340 20241210 -29.03 2240 20241115 69.20 4970 -23.74 20250115 3315 14.33 20250102 5340 -29.03 20241210 2240 69.20 20241115 4.18 N 052220 500 115 억 265159 N N 0 N 00 N
11 20250227 150545 57 100.00 KOSDAQ 오락·문화 N N N N N 3795 65 2 1.74 4821165670 1258126 211.15 3730 3940 3690 4845 2615 3730 3832.02 1.15 0 10935 3853 3791 3718 3656 3583 3822 3687 115 1115 500 2230 5 1 23000000 873 42.17 1.49 12 5.47 90.00 2544.00 5340 20241210 -28.93 2240 20241115 69.42 4970 -23.64 20250115 3315 14.48 20250102 5340 -28.93 20241210 2240 69.42 20241115 4.18 N 052220 500 115 억 265159 N N 0 N 00 N
12 20250227 140547 57 100.00 KOSDAQ 오락·문화 N N N N N 3785 55 2 1.47 4562824645 1189838 199.69 3730 3940 3690 4845 2615 3730 3834.83 1.15 0 13583 3853 3791 3718 3656 3583 3822 3687 115 1115 500 2230 5 1 23000000 871 42.06 1.49 12 5.17 90.00 2544.00 5340 20241210 -29.12 2240 20241115 68.97 4970 -23.84 20250115 3315 14.18 20250102 5340 -29.12 20241210 2240 68.97 20241115 4.18 N 052220 500 115 억 265159 N N 0 N 00 N