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
054780/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
20250228,160606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4385,-155,5,-3.41,2414696565,526321,247.01,4485,4775,4365,5900,3180,4540,4587.98,6.71,0,-25188,4776,4657,4571,4452,4366,4615,4410,98,1360,500,3260,5,1,19547793,857,-15.89,1.46,12,2.69,-276.00,3004.00,7750,20240510,-43.42,3875,20241115,13.16,5500,-20.27,20250221,3990,9.90,20250219,7750,-43.42,20240510,3875,13.16,20241115,2.76,N,054780,500,97 억,,1311241,N,N,83,N,00,N
20250228,150609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4395,-145,5,-3.19,2341794685,509717,239.21,4485,4775,4365,5900,3180,4540,4594.30,6.71,0,-29378,4776,4657,4571,4452,4366,4615,4410,98,1360,500,3260,5,1,19547793,859,-15.92,1.46,12,2.61,-276.00,3004.00,7750,20240510,-43.29,3875,20241115,13.42,5500,-20.09,20250221,3990,10.15,20250219,7750,-43.29,20240510,3875,13.42,20241115,2.76,N,054780,500,97 억,,1311241,N,N,530,N,00,N
20250228,140610,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4460,-80,5,-1.76,2146375325,465331,218.38,4485,4775,4450,5900,3180,4540,4612.58,6.71,0,-36371,4776,4657,4571,4452,4366,4615,4410,98,1360,500,3260,5,1,19547793,872,-16.16,1.48,12,2.38,-276.00,3004.00,7750,20240510,-42.45,3875,20241115,15.10,5500,-18.91,20250221,3990,11.78,20250219,7750,-42.45,20240510,3875,15.10,20241115,2.76,N,054780,500,97 억,,1311241,N,N,530,N,00,N
20250228,130608,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4570,30,2,0.66,1960979870,424168,199.06,4485,4775,4450,5900,3180,4540,4623.12,6.71,0,-24003,4776,4657,4571,4452,4366,4615,4410,98,1360,500,3260,5,1,19547793,893,-16.56,1.52,12,2.17,-276.00,3004.00,7750,20240510,-41.03,3875,20241115,17.94,5500,-16.91,20250221,3990,14.54,20250219,7750,-41.03,20240510,3875,17.94,20241115,2.76,N,054780,500,97 억,,1311241,N,N,530,N,00,N
20250228,120605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4610,70,2,1.54,1846995545,399371,187.43,4485,4775,4450,5900,3180,4540,4624.76,6.71,0,-26012,4776,4657,4571,4452,4366,4615,4410,98,1360,500,3260,5,1,19547793,901,-16.70,1.53,12,2.04,-276.00,3004.00,7750,20240510,-40.52,3875,20241115,18.97,5500,-16.18,20250221,3990,15.54,20250219,7750,-40.52,20240510,3875,18.97,20241115,2.76,N,054780,500,97 억,,1311241,N,N,530,N,00,N
20250228,110605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4550,10,2,0.22,1706949345,368630,173.00,4485,4775,4450,5900,3180,4540,4630.52,6.71,0,-20513,4776,4657,4571,4452,4366,4615,4410,98,1360,500,3260,5,1,19547793,889,-16.49,1.51,12,1.89,-276.00,3004.00,7750,20240510,-41.29,3875,20241115,17.42,5500,-17.27,20250221,3990,14.04,20250219,7750,-41.29,20240510,3875,17.42,20241115,2.76,N,054780,500,97 억,,1311241,N,N,530,N,00,N
20250228,100605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4635,95,2,2.09,1390466705,299741,140.67,4485,4775,4450,5900,3180,4540,4638.89,6.71,0,-4577,4776,4657,4571,4452,4366,4615,4410,98,1360,500,3260,5,1,19547793,906,-16.79,1.54,12,1.53,-276.00,3004.00,7750,20240510,-40.19,3875,20241115,19.61,5500,-15.73,20250221,3990,16.17,20250219,7750,-40.19,20240510,3875,19.61,20241115,2.76,N,054780,500,97 억,,1311241,N,N,530,N,00,N
20250228,090608,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4480,-60,5,-1.32,86872295,19387,9.10,4485,4535,4455,5900,3180,4540,4480.96,6.71,0,-3745,4776,4657,4571,4452,4366,4615,4410,98,1360,500,3260,5,1,19547793,876,-16.23,1.49,12,0.10,-276.00,3004.00,7750,20240510,-42.19,3875,20241115,15.61,5500,-18.55,20250221,3990,12.28,20250219,7750,-42.19,20240510,3875,15.61,20241115,2.76,N,054780,500,97 억,,1311241,N,N,530,N,00,N
20250227,160602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4540,-55,5,-1.20,945297565,207332,95.14,4550,4690,4485,5970,3220,4595,4559.38,6.74,0,-6484,4731,4662,4586,4517,4441,4625,4480,98,1375,500,3300,5,1,19547793,887,-16.45,1.51,12,1.06,-276.00,3004.00,7750,20240510,-41.42,3875,20241115,17.16,5500,-17.45,20250221,3990,13.78,20250219,7750,-41.42,20240510,3875,17.16,20241115,2.51,N,054780,500,97 억,,1317706,N,N,530,N,00,N
20250227,150600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4570,-25,5,-0.54,861987930,189011,86.73,4550,4690,4485,5970,3220,4595,4560.52,6.74,0,-7888,4731,4662,4586,4517,4441,4625,4480,98,1375,500,3300,5,1,19547793,893,-16.56,1.52,12,0.97,-276.00,3004.00,7750,20240510,-41.03,3875,20241115,17.94,5500,-16.91,20250221,3990,14.54,20250219,7750,-41.03,20240510,3875,17.94,20241115,2.51,N,054780,500,97 억,,1317706,N,N,0,N,00,N
20250227,140602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4550,-45,5,-0.98,491088655,108178,49.64,4550,4610,4485,5970,3220,4595,4539.63,6.74,0,-13260,4731,4662,4586,4517,4441,4625,4480,98,1375,500,3300,5,1,19547793,889,-16.49,1.51,12,0.55,-276.00,3004.00,7750,20240510,-41.29,3875,20241115,17.42,5500,-17.27,20250221,3990,14.04,20250219,7750,-41.29,20240510,3875,17.42,20241115,2.51,N,054780,500,97 억,,1317706,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 160606 57 100.00 KOSDAQ 오락·문화 N N N N N 4385 -155 5 -3.41 2414696565 526321 247.01 4485 4775 4365 5900 3180 4540 4587.98 6.71 0 -25188 4776 4657 4571 4452 4366 4615 4410 98 1360 500 3260 5 1 19547793 857 -15.89 1.46 12 2.69 -276.00 3004.00 7750 20240510 -43.42 3875 20241115 13.16 5500 -20.27 20250221 3990 9.90 20250219 7750 -43.42 20240510 3875 13.16 20241115 2.76 N 054780 500 97 억 1311241 N N 83 N 00 N
3 20250228 150609 57 100.00 KOSDAQ 오락·문화 N N N N N 4395 -145 5 -3.19 2341794685 509717 239.21 4485 4775 4365 5900 3180 4540 4594.30 6.71 0 -29378 4776 4657 4571 4452 4366 4615 4410 98 1360 500 3260 5 1 19547793 859 -15.92 1.46 12 2.61 -276.00 3004.00 7750 20240510 -43.29 3875 20241115 13.42 5500 -20.09 20250221 3990 10.15 20250219 7750 -43.29 20240510 3875 13.42 20241115 2.76 N 054780 500 97 억 1311241 N N 530 N 00 N
4 20250228 140610 57 100.00 KOSDAQ 오락·문화 N N N N N 4460 -80 5 -1.76 2146375325 465331 218.38 4485 4775 4450 5900 3180 4540 4612.58 6.71 0 -36371 4776 4657 4571 4452 4366 4615 4410 98 1360 500 3260 5 1 19547793 872 -16.16 1.48 12 2.38 -276.00 3004.00 7750 20240510 -42.45 3875 20241115 15.10 5500 -18.91 20250221 3990 11.78 20250219 7750 -42.45 20240510 3875 15.10 20241115 2.76 N 054780 500 97 억 1311241 N N 530 N 00 N
5 20250228 130608 57 100.00 KOSDAQ 오락·문화 N N N N N 4570 30 2 0.66 1960979870 424168 199.06 4485 4775 4450 5900 3180 4540 4623.12 6.71 0 -24003 4776 4657 4571 4452 4366 4615 4410 98 1360 500 3260 5 1 19547793 893 -16.56 1.52 12 2.17 -276.00 3004.00 7750 20240510 -41.03 3875 20241115 17.94 5500 -16.91 20250221 3990 14.54 20250219 7750 -41.03 20240510 3875 17.94 20241115 2.76 N 054780 500 97 억 1311241 N N 530 N 00 N
6 20250228 120605 57 100.00 KOSDAQ 오락·문화 N N N N N 4610 70 2 1.54 1846995545 399371 187.43 4485 4775 4450 5900 3180 4540 4624.76 6.71 0 -26012 4776 4657 4571 4452 4366 4615 4410 98 1360 500 3260 5 1 19547793 901 -16.70 1.53 12 2.04 -276.00 3004.00 7750 20240510 -40.52 3875 20241115 18.97 5500 -16.18 20250221 3990 15.54 20250219 7750 -40.52 20240510 3875 18.97 20241115 2.76 N 054780 500 97 억 1311241 N N 530 N 00 N
7 20250228 110605 57 100.00 KOSDAQ 오락·문화 N N N N N 4550 10 2 0.22 1706949345 368630 173.00 4485 4775 4450 5900 3180 4540 4630.52 6.71 0 -20513 4776 4657 4571 4452 4366 4615 4410 98 1360 500 3260 5 1 19547793 889 -16.49 1.51 12 1.89 -276.00 3004.00 7750 20240510 -41.29 3875 20241115 17.42 5500 -17.27 20250221 3990 14.04 20250219 7750 -41.29 20240510 3875 17.42 20241115 2.76 N 054780 500 97 억 1311241 N N 530 N 00 N
8 20250228 100605 57 100.00 KOSDAQ 오락·문화 N N N N N 4635 95 2 2.09 1390466705 299741 140.67 4485 4775 4450 5900 3180 4540 4638.89 6.71 0 -4577 4776 4657 4571 4452 4366 4615 4410 98 1360 500 3260 5 1 19547793 906 -16.79 1.54 12 1.53 -276.00 3004.00 7750 20240510 -40.19 3875 20241115 19.61 5500 -15.73 20250221 3990 16.17 20250219 7750 -40.19 20240510 3875 19.61 20241115 2.76 N 054780 500 97 억 1311241 N N 530 N 00 N
9 20250228 090608 57 100.00 KOSDAQ 오락·문화 N N N N N 4480 -60 5 -1.32 86872295 19387 9.10 4485 4535 4455 5900 3180 4540 4480.96 6.71 0 -3745 4776 4657 4571 4452 4366 4615 4410 98 1360 500 3260 5 1 19547793 876 -16.23 1.49 12 0.10 -276.00 3004.00 7750 20240510 -42.19 3875 20241115 15.61 5500 -18.55 20250221 3990 12.28 20250219 7750 -42.19 20240510 3875 15.61 20241115 2.76 N 054780 500 97 억 1311241 N N 530 N 00 N
10 20250227 160602 57 100.00 KOSDAQ 오락·문화 N N N N N 4540 -55 5 -1.20 945297565 207332 95.14 4550 4690 4485 5970 3220 4595 4559.38 6.74 0 -6484 4731 4662 4586 4517 4441 4625 4480 98 1375 500 3300 5 1 19547793 887 -16.45 1.51 12 1.06 -276.00 3004.00 7750 20240510 -41.42 3875 20241115 17.16 5500 -17.45 20250221 3990 13.78 20250219 7750 -41.42 20240510 3875 17.16 20241115 2.51 N 054780 500 97 억 1317706 N N 530 N 00 N
11 20250227 150600 57 100.00 KOSDAQ 오락·문화 N N N N N 4570 -25 5 -0.54 861987930 189011 86.73 4550 4690 4485 5970 3220 4595 4560.52 6.74 0 -7888 4731 4662 4586 4517 4441 4625 4480 98 1375 500 3300 5 1 19547793 893 -16.56 1.52 12 0.97 -276.00 3004.00 7750 20240510 -41.03 3875 20241115 17.94 5500 -16.91 20250221 3990 14.54 20250219 7750 -41.03 20240510 3875 17.94 20241115 2.51 N 054780 500 97 억 1317706 N N 0 N 00 N
12 20250227 140602 57 100.00 KOSDAQ 오락·문화 N N N N N 4550 -45 5 -0.98 491088655 108178 49.64 4550 4610 4485 5970 3220 4595 4539.63 6.74 0 -13260 4731 4662 4586 4517 4441 4625 4480 98 1375 500 3300 5 1 19547793 889 -16.49 1.51 12 0.55 -276.00 3004.00 7750 20240510 -41.29 3875 20241115 17.42 5500 -17.27 20250221 3990 14.04 20250219 7750 -41.29 20240510 3875 17.42 20241115 2.51 N 054780 500 97 억 1317706 N N 0 N 00 N