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
134060/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
20250228,160913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4225,-10,5,-0.24,9793410,2283,30.88,4235,4435,4210,5500,2965,4235,4289.71,0.34,0,-47,4678,4456,4328,4106,3978,4392,4042,24,1265,500,2870,5,1,4769250,202,14.57,0.78,12,0.05,290.00,5433.00,5440,20240605,-22.33,3930,20250116,7.51,4610,-8.35,20250226,3930,7.51,20250116,5440,-22.33,20240605,3930,7.51,20250116,0.00,N,134060,500,23 억,,16449,N,N,0,N,00,N
20250228,150917,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,20,2,0.47,8681730,2020,27.32,4235,4435,4210,5500,2965,4235,4297.89,0.34,0,-40,4678,4456,4328,4106,3978,4392,4042,24,1265,500,2870,5,1,4769250,203,14.67,0.78,12,0.04,290.00,5433.00,5440,20240605,-21.78,3930,20250116,8.27,4610,-7.70,20250226,3930,8.27,20250116,5440,-21.78,20240605,3930,8.27,20250116,0.00,N,134060,500,23 억,,16449,N,N,0,N,00,N
20250228,140919,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,20,2,0.47,7600040,1765,23.87,4235,4435,4210,5500,2965,4235,4305.97,0.34,0,-58,4678,4456,4328,4106,3978,4392,4042,24,1265,500,2870,5,1,4769250,203,14.67,0.78,12,0.04,290.00,5433.00,5440,20240605,-21.78,3930,20250116,8.27,4610,-7.70,20250226,3930,8.27,20250116,5440,-21.78,20240605,3930,8.27,20250116,0.00,N,134060,500,23 억,,16449,N,N,0,N,00,N
20250228,130914,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,20,2,0.47,6911870,1603,21.68,4235,4435,4210,5500,2965,4235,4311.83,0.34,0,-38,4678,4456,4328,4106,3978,4392,4042,24,1265,500,2870,5,1,4769250,203,14.67,0.78,12,0.03,290.00,5433.00,5440,20240605,-21.78,3930,20250116,8.27,4610,-7.70,20250226,3930,8.27,20250116,5440,-21.78,20240605,3930,8.27,20250116,0.00,N,134060,500,23 억,,16449,N,N,0,N,00,N
20250228,120910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,80,2,1.89,5875610,1362,18.42,4235,4435,4210,5500,2965,4235,4313.96,0.34,0,7,4678,4456,4328,4106,3978,4392,4042,24,1265,500,2870,5,1,4769250,206,14.88,0.79,12,0.03,290.00,5433.00,5440,20240605,-20.68,3930,20250116,9.80,4610,-6.40,20250226,3930,9.80,20250116,5440,-20.68,20240605,3930,9.80,20250116,0.00,N,134060,500,23 억,,16449,N,N,0,N,00,N
20250228,110911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4235,0,3,0.00,4802700,1108,14.99,4235,4435,4230,5500,2965,4235,4334.57,0.34,0,20,4678,4456,4328,4106,3978,4392,4042,24,1265,500,2870,5,1,4769250,202,14.60,0.78,12,0.02,290.00,5433.00,5440,20240605,-22.15,3930,20250116,7.76,4610,-8.13,20250226,3930,7.76,20250116,5440,-22.15,20240605,3930,7.76,20250116,0.00,N,134060,500,23 억,,16449,N,N,0,N,00,N
20250228,100910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4250,15,2,0.35,3522695,808,10.93,4235,4435,4230,5500,2965,4235,4359.77,0.34,0,-47,4678,4456,4328,4106,3978,4392,4042,24,1265,500,2870,5,1,4769250,203,14.66,0.78,12,0.02,290.00,5433.00,5440,20240605,-21.88,3930,20250116,8.14,4610,-7.81,20250226,3930,8.14,20250116,5440,-21.88,20240605,3930,8.14,20250116,0.00,N,134060,500,23 억,,16449,N,N,0,N,00,N
20250228,090913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,130,2,3.07,871755,204,2.76,4235,4435,4230,5500,2965,4235,4273.31,0.34,0,49,4678,4456,4328,4106,3978,4392,4042,24,1265,500,2870,5,1,4769250,208,15.05,0.80,12,0.00,290.00,5433.00,5440,20240605,-19.76,3930,20250116,11.07,4610,-5.31,20250226,3930,11.07,20250116,5440,-19.76,20240605,3930,11.07,20250116,0.00,N,134060,500,23 억,,16449,N,N,0,N,00,N
20250227,160904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4235,-365,5,-7.93,31786635,7369,43.28,4550,4550,4200,5980,3220,4600,4357.94,0.36,0,-725,4713,4656,4553,4496,4393,4685,4525,24,1380,500,3120,5,1,4769250,202,14.60,0.78,12,0.15,290.00,5433.00,5440,20240605,-22.15,3930,20250116,7.76,4610,-8.13,20250226,3930,7.76,20250116,5440,-22.15,20240605,3930,7.76,20250116,0.00,N,134060,500,23 억,,17174,N,N,0,N,00,N
20250227,150904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,-300,5,-6.52,13610205,3080,18.09,4550,4550,4200,5980,3220,4600,4418.90,0.36,0,-739,4713,4656,4553,4496,4393,4685,4525,24,1380,500,3120,5,1,4769250,205,14.83,0.79,12,0.06,290.00,5433.00,5440,20240605,-20.96,3930,20250116,9.41,4610,-6.72,20250226,3930,9.41,20250116,5440,-20.96,20240605,3930,9.41,20250116,0.00,N,134060,500,23 억,,17174,N,N,0,N,00,N
20250227,140907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4485,-115,5,-2.50,5940335,1309,7.69,4550,4550,4470,5980,3220,4600,4538.07,0.36,0,-119,4713,4656,4553,4496,4393,4685,4525,24,1380,500,3120,5,1,4769250,214,15.47,0.83,12,0.03,290.00,5433.00,5440,20240605,-17.56,3930,20250116,14.12,4610,-2.71,20250226,3930,14.12,20250116,5440,-17.56,20240605,3930,14.12,20250116,0.00,N,134060,500,23 억,,17174,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 160913 57 100.00 KOSDAQ 오락·문화 N N N N N 4225 -10 5 -0.24 9793410 2283 30.88 4235 4435 4210 5500 2965 4235 4289.71 0.34 0 -47 4678 4456 4328 4106 3978 4392 4042 24 1265 500 2870 5 1 4769250 202 14.57 0.78 12 0.05 290.00 5433.00 5440 20240605 -22.33 3930 20250116 7.51 4610 -8.35 20250226 3930 7.51 20250116 5440 -22.33 20240605 3930 7.51 20250116 0.00 N 134060 500 23 억 16449 N N 0 N 00 N
3 20250228 150917 57 100.00 KOSDAQ 오락·문화 N N N N N 4255 20 2 0.47 8681730 2020 27.32 4235 4435 4210 5500 2965 4235 4297.89 0.34 0 -40 4678 4456 4328 4106 3978 4392 4042 24 1265 500 2870 5 1 4769250 203 14.67 0.78 12 0.04 290.00 5433.00 5440 20240605 -21.78 3930 20250116 8.27 4610 -7.70 20250226 3930 8.27 20250116 5440 -21.78 20240605 3930 8.27 20250116 0.00 N 134060 500 23 억 16449 N N 0 N 00 N
4 20250228 140919 57 100.00 KOSDAQ 오락·문화 N N N N N 4255 20 2 0.47 7600040 1765 23.87 4235 4435 4210 5500 2965 4235 4305.97 0.34 0 -58 4678 4456 4328 4106 3978 4392 4042 24 1265 500 2870 5 1 4769250 203 14.67 0.78 12 0.04 290.00 5433.00 5440 20240605 -21.78 3930 20250116 8.27 4610 -7.70 20250226 3930 8.27 20250116 5440 -21.78 20240605 3930 8.27 20250116 0.00 N 134060 500 23 억 16449 N N 0 N 00 N
5 20250228 130914 57 100.00 KOSDAQ 오락·문화 N N N N N 4255 20 2 0.47 6911870 1603 21.68 4235 4435 4210 5500 2965 4235 4311.83 0.34 0 -38 4678 4456 4328 4106 3978 4392 4042 24 1265 500 2870 5 1 4769250 203 14.67 0.78 12 0.03 290.00 5433.00 5440 20240605 -21.78 3930 20250116 8.27 4610 -7.70 20250226 3930 8.27 20250116 5440 -21.78 20240605 3930 8.27 20250116 0.00 N 134060 500 23 억 16449 N N 0 N 00 N
6 20250228 120910 57 100.00 KOSDAQ 오락·문화 N N N N N 4315 80 2 1.89 5875610 1362 18.42 4235 4435 4210 5500 2965 4235 4313.96 0.34 0 7 4678 4456 4328 4106 3978 4392 4042 24 1265 500 2870 5 1 4769250 206 14.88 0.79 12 0.03 290.00 5433.00 5440 20240605 -20.68 3930 20250116 9.80 4610 -6.40 20250226 3930 9.80 20250116 5440 -20.68 20240605 3930 9.80 20250116 0.00 N 134060 500 23 억 16449 N N 0 N 00 N
7 20250228 110911 57 100.00 KOSDAQ 오락·문화 N N N N N 4235 0 3 0.00 4802700 1108 14.99 4235 4435 4230 5500 2965 4235 4334.57 0.34 0 20 4678 4456 4328 4106 3978 4392 4042 24 1265 500 2870 5 1 4769250 202 14.60 0.78 12 0.02 290.00 5433.00 5440 20240605 -22.15 3930 20250116 7.76 4610 -8.13 20250226 3930 7.76 20250116 5440 -22.15 20240605 3930 7.76 20250116 0.00 N 134060 500 23 억 16449 N N 0 N 00 N
8 20250228 100910 57 100.00 KOSDAQ 오락·문화 N N N N N 4250 15 2 0.35 3522695 808 10.93 4235 4435 4230 5500 2965 4235 4359.77 0.34 0 -47 4678 4456 4328 4106 3978 4392 4042 24 1265 500 2870 5 1 4769250 203 14.66 0.78 12 0.02 290.00 5433.00 5440 20240605 -21.88 3930 20250116 8.14 4610 -7.81 20250226 3930 8.14 20250116 5440 -21.88 20240605 3930 8.14 20250116 0.00 N 134060 500 23 억 16449 N N 0 N 00 N
9 20250228 090913 57 100.00 KOSDAQ 오락·문화 N N N N N 4365 130 2 3.07 871755 204 2.76 4235 4435 4230 5500 2965 4235 4273.31 0.34 0 49 4678 4456 4328 4106 3978 4392 4042 24 1265 500 2870 5 1 4769250 208 15.05 0.80 12 0.00 290.00 5433.00 5440 20240605 -19.76 3930 20250116 11.07 4610 -5.31 20250226 3930 11.07 20250116 5440 -19.76 20240605 3930 11.07 20250116 0.00 N 134060 500 23 억 16449 N N 0 N 00 N
10 20250227 160904 57 100.00 KOSDAQ 오락·문화 N N N N N 4235 -365 5 -7.93 31786635 7369 43.28 4550 4550 4200 5980 3220 4600 4357.94 0.36 0 -725 4713 4656 4553 4496 4393 4685 4525 24 1380 500 3120 5 1 4769250 202 14.60 0.78 12 0.15 290.00 5433.00 5440 20240605 -22.15 3930 20250116 7.76 4610 -8.13 20250226 3930 7.76 20250116 5440 -22.15 20240605 3930 7.76 20250116 0.00 N 134060 500 23 억 17174 N N 0 N 00 N
11 20250227 150904 57 100.00 KOSDAQ 오락·문화 N N N N N 4300 -300 5 -6.52 13610205 3080 18.09 4550 4550 4200 5980 3220 4600 4418.90 0.36 0 -739 4713 4656 4553 4496 4393 4685 4525 24 1380 500 3120 5 1 4769250 205 14.83 0.79 12 0.06 290.00 5433.00 5440 20240605 -20.96 3930 20250116 9.41 4610 -6.72 20250226 3930 9.41 20250116 5440 -20.96 20240605 3930 9.41 20250116 0.00 N 134060 500 23 억 17174 N N 0 N 00 N
12 20250227 140907 57 100.00 KOSDAQ 오락·문화 N N N N N 4485 -115 5 -2.50 5940335 1309 7.69 4550 4550 4470 5980 3220 4600 4538.07 0.36 0 -119 4713 4656 4553 4496 4393 4685 4525 24 1380 500 3120 5 1 4769250 214 15.47 0.83 12 0.03 290.00 5433.00 5440 20240605 -17.56 3930 20250116 14.12 4610 -2.71 20250226 3930 14.12 20250116 5440 -17.56 20240605 3930 14.12 20250116 0.00 N 134060 500 23 억 17174 N N 0 N 00 N