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
078860/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
20250228,160712,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1701,-49,5,-2.80,1488766934,874348,122.83,1756,1822,1581,2275,1225,1750,1702.71,0.07,0,74263,2056,1902,1826,1672,1596,1865,1635,53,525,100,1260,1,1,52655270,896,-1.89,0.53,12,1.66,-901.00,3201.00,2370,20250221,-28.23,589,20240304,188.79,2370,-28.23,20250221,1440,18.12,20250120,10350,-83.57,20240729,1581,7.59,20250228,0.02,N,078860,100,52 억,,39089,N,N,0,N,00,N
20250228,150715,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1728,-22,5,-1.26,1417168112,832368,116.93,1756,1822,1581,2275,1225,1750,1702.57,0.07,0,60132,2056,1902,1826,1672,1596,1865,1635,53,525,100,1260,1,1,52655270,910,-1.92,0.54,12,1.58,-901.00,3201.00,2370,20250221,-27.09,589,20240304,193.38,2370,-27.09,20250221,1440,20.00,20250120,10350,-83.30,20240729,1581,9.30,20250228,0.02,N,078860,100,52 억,,39089,N,N,0,N,00,N
20250228,140717,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1752,2,2,0.11,1372343888,806558,113.30,1756,1822,1581,2275,1225,1750,1701.48,0.07,0,67449,2056,1902,1826,1672,1596,1865,1635,53,525,100,1260,1,1,52655270,923,-1.94,0.55,12,1.53,-901.00,3201.00,2370,20250221,-26.08,589,20240304,197.45,2370,-26.08,20250221,1440,21.67,20250120,10350,-83.07,20240729,1581,10.82,20250228,0.02,N,078860,100,52 억,,39089,N,N,0,N,00,N
20250228,130713,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1772,22,2,1.26,1355499565,796974,111.96,1756,1822,1581,2275,1225,1750,1700.80,0.07,0,66489,2056,1902,1826,1672,1596,1865,1635,53,525,100,1260,1,1,52655270,933,-1.97,0.55,12,1.51,-901.00,3201.00,2370,20250221,-25.23,589,20240304,200.85,2370,-25.23,20250221,1440,23.06,20250120,10350,-82.88,20240729,1581,12.08,20250228,0.02,N,078860,100,52 억,,39089,N,N,0,N,00,N
20250228,120711,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1778,28,2,1.60,1263052334,744983,104.65,1756,1822,1581,2275,1225,1750,1695.41,0.07,0,71237,2056,1902,1826,1672,1596,1865,1635,53,525,100,1260,1,1,52655270,936,-1.97,0.56,12,1.41,-901.00,3201.00,2370,20250221,-24.98,589,20240304,201.87,2370,-24.98,20250221,1440,23.47,20250120,10350,-82.82,20240729,1581,12.46,20250228,0.02,N,078860,100,52 억,,39089,N,N,0,N,00,N
20250228,110711,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1770,20,2,1.14,1124524359,667556,93.78,1756,1822,1581,2275,1225,1750,1684.53,0.07,0,58977,2056,1902,1826,1672,1596,1865,1635,53,525,100,1260,1,1,52655270,932,-1.96,0.55,12,1.27,-901.00,3201.00,2370,20250221,-25.32,589,20240304,200.51,2370,-25.32,20250221,1440,22.92,20250120,10350,-82.90,20240729,1581,11.95,20250228,0.02,N,078860,100,52 억,,39089,N,N,0,N,00,N
20250228,100710,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1753,3,2,0.17,766992913,464849,65.30,1756,1756,1581,2275,1225,1750,1649.97,0.07,0,84223,2056,1902,1826,1672,1596,1865,1635,53,525,100,1260,1,1,52655270,923,-1.95,0.55,12,0.88,-901.00,3201.00,2370,20250221,-26.03,589,20240304,197.62,2370,-26.03,20250221,1440,21.74,20250120,10350,-83.06,20240729,1581,10.88,20250228,0.02,N,078860,100,52 억,,39089,Y,N,0,N,00,N
20250228,090713,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1589,-161,5,-9.20,279956040,171345,24.07,1756,1756,1581,2275,1225,1750,1633.83,0.07,0,28339,2056,1902,1826,1672,1596,1865,1635,53,525,100,1260,1,1,52655270,837,-1.76,0.50,12,0.33,-901.00,3201.00,2370,20250221,-32.95,589,20240304,169.78,2370,-32.95,20250221,1440,10.35,20250120,10350,-84.65,20240729,1581,0.51,20250228,0.02,N,078860,100,52 억,,39089,N,N,0,N,00,N
20250227,160706,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1750,-206,5,-10.53,1325473338,709406,182.89,1956,1980,1750,2540,1370,1956,1869.50,0.05,0,12106,2142,2049,1987,1894,1832,2018,1863,53,584,100,1400,1,1,52655270,921,-1.94,0.55,12,1.35,-901.00,3201.00,2370,20250221,-26.16,589,20240304,197.11,2370,-26.16,20250221,1440,21.53,20250120,10350,-83.09,20240729,1750,0.00,20250227,0.02,N,078860,100,52 억,,26961,N,N,0,N,00,N
20250227,150704,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1881,-75,5,-3.83,956639844,505731,130.38,1956,1980,1847,2540,1370,1956,1891.60,0.05,0,-11513,2142,2049,1987,1894,1832,2018,1863,53,584,100,1400,1,1,52655270,990,-2.09,0.59,12,0.96,-901.00,3201.00,2370,20250221,-20.63,589,20240304,219.35,2370,-20.63,20250221,1440,30.62,20250120,10350,-81.83,20240729,1824,3.12,20250220,0.02,N,078860,100,52 억,,26961,N,N,0,N,00,N
20250227,140707,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1874,-82,5,-4.19,602304734,318717,82.17,1956,1980,1849,2540,1370,1956,1889.78,0.05,0,-10932,2142,2049,1987,1894,1832,2018,1863,53,584,100,1400,1,1,52655270,987,-2.08,0.59,12,0.61,-901.00,3201.00,2370,20250221,-20.93,589,20240304,218.17,2370,-20.93,20250221,1440,30.14,20250120,10350,-81.89,20240729,1824,2.74,20250220,0.02,N,078860,100,52 억,,26961,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 160712 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1701 -49 5 -2.80 1488766934 874348 122.83 1756 1822 1581 2275 1225 1750 1702.71 0.07 0 74263 2056 1902 1826 1672 1596 1865 1635 53 525 100 1260 1 1 52655270 896 -1.89 0.53 12 1.66 -901.00 3201.00 2370 20250221 -28.23 589 20240304 188.79 2370 -28.23 20250221 1440 18.12 20250120 10350 -83.57 20240729 1581 7.59 20250228 0.02 N 078860 100 52 억 39089 N N 0 N 00 N
3 20250228 150715 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1728 -22 5 -1.26 1417168112 832368 116.93 1756 1822 1581 2275 1225 1750 1702.57 0.07 0 60132 2056 1902 1826 1672 1596 1865 1635 53 525 100 1260 1 1 52655270 910 -1.92 0.54 12 1.58 -901.00 3201.00 2370 20250221 -27.09 589 20240304 193.38 2370 -27.09 20250221 1440 20.00 20250120 10350 -83.30 20240729 1581 9.30 20250228 0.02 N 078860 100 52 억 39089 N N 0 N 00 N
4 20250228 140717 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1752 2 2 0.11 1372343888 806558 113.30 1756 1822 1581 2275 1225 1750 1701.48 0.07 0 67449 2056 1902 1826 1672 1596 1865 1635 53 525 100 1260 1 1 52655270 923 -1.94 0.55 12 1.53 -901.00 3201.00 2370 20250221 -26.08 589 20240304 197.45 2370 -26.08 20250221 1440 21.67 20250120 10350 -83.07 20240729 1581 10.82 20250228 0.02 N 078860 100 52 억 39089 N N 0 N 00 N
5 20250228 130713 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1772 22 2 1.26 1355499565 796974 111.96 1756 1822 1581 2275 1225 1750 1700.80 0.07 0 66489 2056 1902 1826 1672 1596 1865 1635 53 525 100 1260 1 1 52655270 933 -1.97 0.55 12 1.51 -901.00 3201.00 2370 20250221 -25.23 589 20240304 200.85 2370 -25.23 20250221 1440 23.06 20250120 10350 -82.88 20240729 1581 12.08 20250228 0.02 N 078860 100 52 억 39089 N N 0 N 00 N
6 20250228 120711 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1778 28 2 1.60 1263052334 744983 104.65 1756 1822 1581 2275 1225 1750 1695.41 0.07 0 71237 2056 1902 1826 1672 1596 1865 1635 53 525 100 1260 1 1 52655270 936 -1.97 0.56 12 1.41 -901.00 3201.00 2370 20250221 -24.98 589 20240304 201.87 2370 -24.98 20250221 1440 23.47 20250120 10350 -82.82 20240729 1581 12.46 20250228 0.02 N 078860 100 52 억 39089 N N 0 N 00 N
7 20250228 110711 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1770 20 2 1.14 1124524359 667556 93.78 1756 1822 1581 2275 1225 1750 1684.53 0.07 0 58977 2056 1902 1826 1672 1596 1865 1635 53 525 100 1260 1 1 52655270 932 -1.96 0.55 12 1.27 -901.00 3201.00 2370 20250221 -25.32 589 20240304 200.51 2370 -25.32 20250221 1440 22.92 20250120 10350 -82.90 20240729 1581 11.95 20250228 0.02 N 078860 100 52 억 39089 N N 0 N 00 N
8 20250228 100710 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1753 3 2 0.17 766992913 464849 65.30 1756 1756 1581 2275 1225 1750 1649.97 0.07 0 84223 2056 1902 1826 1672 1596 1865 1635 53 525 100 1260 1 1 52655270 923 -1.95 0.55 12 0.88 -901.00 3201.00 2370 20250221 -26.03 589 20240304 197.62 2370 -26.03 20250221 1440 21.74 20250120 10350 -83.06 20240729 1581 10.88 20250228 0.02 N 078860 100 52 억 39089 Y N 0 N 00 N
9 20250228 090713 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1589 -161 5 -9.20 279956040 171345 24.07 1756 1756 1581 2275 1225 1750 1633.83 0.07 0 28339 2056 1902 1826 1672 1596 1865 1635 53 525 100 1260 1 1 52655270 837 -1.76 0.50 12 0.33 -901.00 3201.00 2370 20250221 -32.95 589 20240304 169.78 2370 -32.95 20250221 1440 10.35 20250120 10350 -84.65 20240729 1581 0.51 20250228 0.02 N 078860 100 52 억 39089 N N 0 N 00 N
10 20250227 160706 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1750 -206 5 -10.53 1325473338 709406 182.89 1956 1980 1750 2540 1370 1956 1869.50 0.05 0 12106 2142 2049 1987 1894 1832 2018 1863 53 584 100 1400 1 1 52655270 921 -1.94 0.55 12 1.35 -901.00 3201.00 2370 20250221 -26.16 589 20240304 197.11 2370 -26.16 20250221 1440 21.53 20250120 10350 -83.09 20240729 1750 0.00 20250227 0.02 N 078860 100 52 억 26961 N N 0 N 00 N
11 20250227 150704 57 100.00 KOSDAQ 오락·문화 N N N N N 1881 -75 5 -3.83 956639844 505731 130.38 1956 1980 1847 2540 1370 1956 1891.60 0.05 0 -11513 2142 2049 1987 1894 1832 2018 1863 53 584 100 1400 1 1 52655270 990 -2.09 0.59 12 0.96 -901.00 3201.00 2370 20250221 -20.63 589 20240304 219.35 2370 -20.63 20250221 1440 30.62 20250120 10350 -81.83 20240729 1824 3.12 20250220 0.02 N 078860 100 52 억 26961 N N 0 N 00 N
12 20250227 140707 57 100.00 KOSDAQ 오락·문화 N N N N N 1874 -82 5 -4.19 602304734 318717 82.17 1956 1980 1849 2540 1370 1956 1889.78 0.05 0 -10932 2142 2049 1987 1894 1832 2018 1863 53 584 100 1400 1 1 52655270 987 -2.08 0.59 12 0.61 -901.00 3201.00 2370 20250221 -20.93 589 20240304 218.17 2370 -20.93 20250221 1440 30.14 20250120 10350 -81.89 20240729 1824 2.74 20250220 0.02 N 078860 100 52 억 26961 N N 0 N 00 N