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
122450/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
20250228,160856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3695,-50,5,-1.34,996917960,269715,51.62,3700,3745,3655,4865,2625,3745,3695.70,1.39,-2180,-2180,3861,3802,3711,3652,3561,3832,3682,228,1120,500,2620,5,1,45335964,1675,9.60,0.45,12,0.59,385.00,8134.00,5200,20240227,-28.94,2780,20250203,32.91,4245,-12.96,20250225,2780,32.91,20250203,5060,-26.98,20240507,2780,32.91,20250203,1.23,N,122450,500,227 억,,309250,N,N,0,N,00,N
20250228,150900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3685,-60,5,-1.60,930419200,251714,48.18,3700,3745,3655,4865,2625,3745,3695.81,1.39,-1539,-1539,3861,3802,3711,3652,3561,3832,3682,228,1120,500,2620,5,1,45335964,1671,9.57,0.45,12,0.56,385.00,8134.00,5200,20240227,-29.13,2780,20250203,32.55,4245,-13.19,20250225,2780,32.55,20250203,5060,-27.17,20240507,2780,32.55,20250203,1.23,N,122450,500,227 억,,309891,N,N,0,N,00,N
20250228,140902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3710,-35,5,-0.93,787570425,213011,40.77,3700,3745,3655,4865,2625,3745,3696.72,1.41,938,938,3861,3802,3711,3652,3561,3832,3682,228,1120,500,2620,5,1,45335964,1682,9.64,0.46,12,0.47,385.00,8134.00,5200,20240227,-28.65,2780,20250203,33.45,4245,-12.60,20250225,2780,33.45,20250203,5060,-26.68,20240507,2780,33.45,20250203,1.23,N,122450,500,227 억,,312368,N,N,0,N,00,N
20250228,130857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3690,-55,5,-1.47,693698480,187619,35.91,3700,3745,3655,4865,2625,3745,3696.69,1.41,893,893,3861,3802,3711,3652,3561,3832,3682,228,1120,500,2620,5,1,45335964,1673,9.58,0.45,12,0.41,385.00,8134.00,5200,20240227,-29.04,2780,20250203,32.73,4245,-13.07,20250225,2780,32.73,20250203,5060,-27.08,20240507,2780,32.73,20250203,1.23,N,122450,500,227 억,,312323,N,N,0,N,00,N
20250228,120853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3690,-55,5,-1.47,591201510,159898,30.60,3700,3745,3655,4865,2625,3745,3696.56,1.39,-2280,-2280,3861,3802,3711,3652,3561,3832,3682,228,1120,500,2620,5,1,45335964,1673,9.58,0.45,12,0.35,385.00,8134.00,5200,20240227,-29.04,2780,20250203,32.73,4245,-13.07,20250225,2780,32.73,20250203,5060,-27.08,20240507,2780,32.73,20250203,1.23,N,122450,500,227 억,,309150,N,N,0,N,00,N
20250228,110854,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3690,-55,5,-1.47,496854950,134373,25.72,3700,3745,3655,4865,2625,3745,3696.62,1.40,-391,-391,3861,3802,3711,3652,3561,3832,3682,228,1120,500,2620,5,1,45335964,1673,9.58,0.45,12,0.30,385.00,8134.00,5200,20240227,-29.04,2780,20250203,32.73,4245,-13.07,20250225,2780,32.73,20250203,5060,-27.08,20240507,2780,32.73,20250203,1.23,N,122450,500,227 억,,311039,N,N,0,N,00,N
20250228,100852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3685,-60,5,-1.60,416411100,112581,21.55,3700,3745,3655,4865,2625,3745,3697.65,1.40,637,637,3861,3802,3711,3652,3561,3832,3682,228,1120,500,2620,5,1,45335964,1671,9.57,0.45,12,0.25,385.00,8134.00,5200,20240227,-29.13,2780,20250203,32.55,4245,-13.19,20250225,2780,32.55,20250203,5060,-27.17,20240507,2780,32.55,20250203,1.23,N,122450,500,227 억,,312067,N,N,0,N,00,N
20250228,090856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3720,-25,5,-0.67,116101220,31485,6.03,3700,3745,3655,4865,2625,3745,3682.19,1.41,2618,2618,3861,3802,3711,3652,3561,3832,3682,228,1120,500,2620,5,1,45335964,1686,9.66,0.46,12,0.07,385.00,8134.00,5200,20240227,-28.46,2780,20250203,33.81,4245,-12.37,20250225,2780,33.81,20250203,5060,-26.48,20240507,2780,33.81,20250203,1.23,N,122450,500,227 억,,314048,N,N,0,N,00,N
20250227,160847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3745,65,2,1.77,1885722990,511467,24.03,3650,3770,3620,4780,2580,3680,3686.75,1.40,14185,14074,4040,3860,3720,3540,3400,3950,3630,228,1100,500,2570,5,1,45335964,1698,9.73,0.46,12,1.13,385.00,8134.00,5200,20240227,-27.98,2780,20250203,34.71,4245,-11.78,20250225,2780,34.71,20250203,5200,-27.98,20240227,2780,34.71,20250203,1.24,N,122450,500,227 억,,311430,N,N,0,N,00,N
20250227,150847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3755,75,2,2.04,1623737630,441356,20.74,3650,3770,3620,4780,2580,3680,3678.97,1.44,22535,22424,4040,3860,3720,3540,3400,3950,3630,228,1100,500,2570,5,1,45335964,1702,9.75,0.46,12,0.97,385.00,8134.00,5200,20240227,-27.79,2780,20250203,35.07,4245,-11.54,20250225,2780,35.07,20250203,5200,-27.79,20240227,2780,35.07,20250203,1.24,N,122450,500,227 억,,319780,N,N,0,N,00,N
20250227,140850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3665,-15,5,-0.41,1240154360,338166,15.89,3650,3720,3620,4780,2580,3680,3667.29,1.45,25459,25348,4040,3860,3720,3540,3400,3950,3630,228,1100,500,2570,5,1,45335964,1662,9.52,0.45,12,0.75,385.00,8134.00,5200,20240227,-29.52,2780,20250203,31.83,4245,-13.66,20250225,2780,31.83,20250203,5200,-29.52,20240227,2780,31.83,20250203,1.24,N,122450,500,227 억,,322704,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 160856 57 100.00 KOSDAQ 오락·문화 N N N N N 3695 -50 5 -1.34 996917960 269715 51.62 3700 3745 3655 4865 2625 3745 3695.70 1.39 -2180 -2180 3861 3802 3711 3652 3561 3832 3682 228 1120 500 2620 5 1 45335964 1675 9.60 0.45 12 0.59 385.00 8134.00 5200 20240227 -28.94 2780 20250203 32.91 4245 -12.96 20250225 2780 32.91 20250203 5060 -26.98 20240507 2780 32.91 20250203 1.23 N 122450 500 227 억 309250 N N 0 N 00 N
3 20250228 150900 57 100.00 KOSDAQ 오락·문화 N N N N N 3685 -60 5 -1.60 930419200 251714 48.18 3700 3745 3655 4865 2625 3745 3695.81 1.39 -1539 -1539 3861 3802 3711 3652 3561 3832 3682 228 1120 500 2620 5 1 45335964 1671 9.57 0.45 12 0.56 385.00 8134.00 5200 20240227 -29.13 2780 20250203 32.55 4245 -13.19 20250225 2780 32.55 20250203 5060 -27.17 20240507 2780 32.55 20250203 1.23 N 122450 500 227 억 309891 N N 0 N 00 N
4 20250228 140902 57 100.00 KOSDAQ 오락·문화 N N N N N 3710 -35 5 -0.93 787570425 213011 40.77 3700 3745 3655 4865 2625 3745 3696.72 1.41 938 938 3861 3802 3711 3652 3561 3832 3682 228 1120 500 2620 5 1 45335964 1682 9.64 0.46 12 0.47 385.00 8134.00 5200 20240227 -28.65 2780 20250203 33.45 4245 -12.60 20250225 2780 33.45 20250203 5060 -26.68 20240507 2780 33.45 20250203 1.23 N 122450 500 227 억 312368 N N 0 N 00 N
5 20250228 130857 57 100.00 KOSDAQ 오락·문화 N N N N N 3690 -55 5 -1.47 693698480 187619 35.91 3700 3745 3655 4865 2625 3745 3696.69 1.41 893 893 3861 3802 3711 3652 3561 3832 3682 228 1120 500 2620 5 1 45335964 1673 9.58 0.45 12 0.41 385.00 8134.00 5200 20240227 -29.04 2780 20250203 32.73 4245 -13.07 20250225 2780 32.73 20250203 5060 -27.08 20240507 2780 32.73 20250203 1.23 N 122450 500 227 억 312323 N N 0 N 00 N
6 20250228 120853 57 100.00 KOSDAQ 오락·문화 N N N N N 3690 -55 5 -1.47 591201510 159898 30.60 3700 3745 3655 4865 2625 3745 3696.56 1.39 -2280 -2280 3861 3802 3711 3652 3561 3832 3682 228 1120 500 2620 5 1 45335964 1673 9.58 0.45 12 0.35 385.00 8134.00 5200 20240227 -29.04 2780 20250203 32.73 4245 -13.07 20250225 2780 32.73 20250203 5060 -27.08 20240507 2780 32.73 20250203 1.23 N 122450 500 227 억 309150 N N 0 N 00 N
7 20250228 110854 57 100.00 KOSDAQ 오락·문화 N N N N N 3690 -55 5 -1.47 496854950 134373 25.72 3700 3745 3655 4865 2625 3745 3696.62 1.40 -391 -391 3861 3802 3711 3652 3561 3832 3682 228 1120 500 2620 5 1 45335964 1673 9.58 0.45 12 0.30 385.00 8134.00 5200 20240227 -29.04 2780 20250203 32.73 4245 -13.07 20250225 2780 32.73 20250203 5060 -27.08 20240507 2780 32.73 20250203 1.23 N 122450 500 227 억 311039 N N 0 N 00 N
8 20250228 100852 57 100.00 KOSDAQ 오락·문화 N N N N N 3685 -60 5 -1.60 416411100 112581 21.55 3700 3745 3655 4865 2625 3745 3697.65 1.40 637 637 3861 3802 3711 3652 3561 3832 3682 228 1120 500 2620 5 1 45335964 1671 9.57 0.45 12 0.25 385.00 8134.00 5200 20240227 -29.13 2780 20250203 32.55 4245 -13.19 20250225 2780 32.55 20250203 5060 -27.17 20240507 2780 32.55 20250203 1.23 N 122450 500 227 억 312067 N N 0 N 00 N
9 20250228 090856 57 100.00 KOSDAQ 오락·문화 N N N N N 3720 -25 5 -0.67 116101220 31485 6.03 3700 3745 3655 4865 2625 3745 3682.19 1.41 2618 2618 3861 3802 3711 3652 3561 3832 3682 228 1120 500 2620 5 1 45335964 1686 9.66 0.46 12 0.07 385.00 8134.00 5200 20240227 -28.46 2780 20250203 33.81 4245 -12.37 20250225 2780 33.81 20250203 5060 -26.48 20240507 2780 33.81 20250203 1.23 N 122450 500 227 억 314048 N N 0 N 00 N
10 20250227 160847 57 100.00 KOSDAQ 오락·문화 N N N N N 3745 65 2 1.77 1885722990 511467 24.03 3650 3770 3620 4780 2580 3680 3686.75 1.40 14185 14074 4040 3860 3720 3540 3400 3950 3630 228 1100 500 2570 5 1 45335964 1698 9.73 0.46 12 1.13 385.00 8134.00 5200 20240227 -27.98 2780 20250203 34.71 4245 -11.78 20250225 2780 34.71 20250203 5200 -27.98 20240227 2780 34.71 20250203 1.24 N 122450 500 227 억 311430 N N 0 N 00 N
11 20250227 150847 57 100.00 KOSDAQ 오락·문화 N N N N N 3755 75 2 2.04 1623737630 441356 20.74 3650 3770 3620 4780 2580 3680 3678.97 1.44 22535 22424 4040 3860 3720 3540 3400 3950 3630 228 1100 500 2570 5 1 45335964 1702 9.75 0.46 12 0.97 385.00 8134.00 5200 20240227 -27.79 2780 20250203 35.07 4245 -11.54 20250225 2780 35.07 20250203 5200 -27.79 20240227 2780 35.07 20250203 1.24 N 122450 500 227 억 319780 N N 0 N 00 N
12 20250227 140850 57 100.00 KOSDAQ 오락·문화 N N N N N 3665 -15 5 -0.41 1240154360 338166 15.89 3650 3720 3620 4780 2580 3680 3667.29 1.45 25459 25348 4040 3860 3720 3540 3400 3950 3630 228 1100 500 2570 5 1 45335964 1662 9.52 0.45 12 0.75 385.00 8134.00 5200 20240227 -29.52 2780 20250203 31.83 4245 -13.66 20250225 2780 31.83 20250203 5200 -29.52 20240227 2780 31.83 20250203 1.24 N 122450 500 227 억 322704 N N 0 N 00 N