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
160550/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
20250228,160938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2245,30,2,1.35,105435075,47726,75.50,2215,2275,2180,2875,1555,2215,2209.14,7.20,0,-948,2355,2285,2250,2180,2145,2267,2162,140,660,500,1550,5,1,27906106,626,-5.49,0.57,12,0.17,-409.00,3923.00,4570,20240226,-50.88,1980,20241209,13.38,2470,-9.11,20250120,2025,10.86,20250203,4065,-44.77,20240228,1980,13.38,20241209,0.87,N,160550,500,139 억,,2008824,N,N,0,N,00,N
20250228,150943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2215,0,3,0.00,93860995,42526,67.27,2215,2275,2180,2875,1555,2215,2207.14,7.20,0,-468,2355,2285,2250,2180,2145,2267,2162,140,660,500,1550,5,1,27906106,618,-5.42,0.56,12,0.15,-409.00,3923.00,4570,20240226,-51.53,1980,20241209,11.87,2470,-10.32,20250120,2025,9.38,20250203,4065,-45.51,20240228,1980,11.87,20241209,0.87,N,160550,500,139 억,,2008824,N,N,0,N,00,N
20250228,140944,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2205,-10,5,-0.45,85607330,38787,61.36,2215,2275,2180,2875,1555,2215,2207.11,7.20,0,1036,2355,2285,2250,2180,2145,2267,2162,140,660,500,1550,5,1,27906106,615,-5.39,0.56,12,0.14,-409.00,3923.00,4570,20240226,-51.75,1980,20241209,11.36,2470,-10.73,20250120,2025,8.89,20250203,4065,-45.76,20240228,1980,11.36,20241209,0.87,N,160550,500,139 억,,2008824,N,N,0,N,00,N
20250228,130939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2205,-10,5,-0.45,79611830,36050,57.03,2215,2275,2180,2875,1555,2215,2208.37,7.20,0,-845,2355,2285,2250,2180,2145,2267,2162,140,660,500,1550,5,1,27906106,615,-5.39,0.56,12,0.13,-409.00,3923.00,4570,20240226,-51.75,1980,20241209,11.36,2470,-10.73,20250120,2025,8.89,20250203,4065,-45.76,20240228,1980,11.36,20241209,0.87,N,160550,500,139 억,,2008824,N,N,0,N,00,N
20250228,120935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2210,-5,5,-0.23,71582055,32395,51.25,2215,2275,2180,2875,1555,2215,2209.66,7.20,0,-2251,2355,2285,2250,2180,2145,2267,2162,140,660,500,1550,5,1,27906106,617,-5.40,0.56,12,0.12,-409.00,3923.00,4570,20240226,-51.64,1980,20241209,11.62,2470,-10.53,20250120,2025,9.14,20250203,4065,-45.63,20240228,1980,11.62,20241209,0.87,N,160550,500,139 억,,2008824,N,N,0,N,00,N
20250228,110936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2195,-20,5,-0.90,60855545,27515,43.53,2215,2275,2180,2875,1555,2215,2211.72,7.20,0,305,2355,2285,2250,2180,2145,2267,2162,140,660,500,1550,5,1,27906106,613,-5.37,0.56,12,0.10,-409.00,3923.00,4570,20240226,-51.97,1980,20241209,10.86,2470,-11.13,20250120,2025,8.40,20250203,4065,-46.00,20240228,1980,10.86,20241209,0.87,N,160550,500,139 억,,2008824,N,N,0,N,00,N
20250228,100935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2215,0,3,0.00,53613585,24231,38.33,2215,2275,2180,2875,1555,2215,2212.60,7.20,0,236,2355,2285,2250,2180,2145,2267,2162,140,660,500,1550,5,1,27906106,618,-5.42,0.56,12,0.09,-409.00,3923.00,4570,20240226,-51.53,1980,20241209,11.87,2470,-10.32,20250120,2025,9.38,20250203,4065,-45.51,20240228,1980,11.87,20241209,0.87,N,160550,500,139 억,,2008824,N,N,0,N,00,N
20250228,090938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2210,-5,5,-0.23,12732880,5803,9.18,2215,2275,2180,2875,1555,2215,2194.19,7.20,0,-396,2355,2285,2250,2180,2145,2267,2162,140,660,500,1550,5,1,27906106,617,-5.40,0.56,12,0.02,-409.00,3923.00,4570,20240226,-51.64,1980,20241209,11.62,2470,-10.53,20250120,2025,9.14,20250203,4065,-45.63,20240228,1980,11.62,20241209,0.87,N,160550,500,139 억,,2008824,N,N,0,N,00,N
20250227,160928,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2215,-70,5,-3.06,141928985,62905,130.45,2320,2320,2215,2970,1600,2285,2256.93,7.24,0,-11294,2351,2317,2286,2252,2221,2302,2237,140,685,500,1590,5,1,27906106,618,-5.42,0.56,12,0.23,-409.00,3923.00,4570,20240226,-51.53,1980,20241209,11.87,2470,-10.32,20250120,2025,9.38,20250203,4065,-45.51,20240228,1980,11.87,20241209,0.88,N,160550,500,139 억,,2020108,N,N,0,N,00,N
20250227,150928,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2240,-45,5,-1.97,130313100,57672,119.60,2320,2320,2230,2970,1600,2285,2259.56,7.24,0,-10492,2351,2317,2286,2252,2221,2302,2237,140,685,500,1590,5,1,27906106,625,-5.48,0.57,12,0.21,-409.00,3923.00,4570,20240226,-50.98,1980,20241209,13.13,2470,-9.31,20250120,2025,10.62,20250203,4065,-44.90,20240228,1980,13.13,20241209,0.88,N,160550,500,139 억,,2020108,N,N,0,N,00,N
20250227,140931,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,-25,5,-1.09,95608380,42202,87.52,2320,2320,2235,2970,1600,2285,2265.49,7.24,0,-12531,2351,2317,2286,2252,2221,2302,2237,140,685,500,1590,5,1,27906106,631,-5.53,0.58,12,0.15,-409.00,3923.00,4570,20240226,-50.55,1980,20241209,14.14,2470,-8.50,20250120,2025,11.60,20250203,4065,-44.40,20240228,1980,14.14,20241209,0.88,N,160550,500,139 억,,2020108,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 160938 57 100.00 KOSDAQ 오락·문화 N N N N N 2245 30 2 1.35 105435075 47726 75.50 2215 2275 2180 2875 1555 2215 2209.14 7.20 0 -948 2355 2285 2250 2180 2145 2267 2162 140 660 500 1550 5 1 27906106 626 -5.49 0.57 12 0.17 -409.00 3923.00 4570 20240226 -50.88 1980 20241209 13.38 2470 -9.11 20250120 2025 10.86 20250203 4065 -44.77 20240228 1980 13.38 20241209 0.87 N 160550 500 139 억 2008824 N N 0 N 00 N
3 20250228 150943 57 100.00 KOSDAQ 오락·문화 N N N N N 2215 0 3 0.00 93860995 42526 67.27 2215 2275 2180 2875 1555 2215 2207.14 7.20 0 -468 2355 2285 2250 2180 2145 2267 2162 140 660 500 1550 5 1 27906106 618 -5.42 0.56 12 0.15 -409.00 3923.00 4570 20240226 -51.53 1980 20241209 11.87 2470 -10.32 20250120 2025 9.38 20250203 4065 -45.51 20240228 1980 11.87 20241209 0.87 N 160550 500 139 억 2008824 N N 0 N 00 N
4 20250228 140944 57 100.00 KOSDAQ 오락·문화 N N N N N 2205 -10 5 -0.45 85607330 38787 61.36 2215 2275 2180 2875 1555 2215 2207.11 7.20 0 1036 2355 2285 2250 2180 2145 2267 2162 140 660 500 1550 5 1 27906106 615 -5.39 0.56 12 0.14 -409.00 3923.00 4570 20240226 -51.75 1980 20241209 11.36 2470 -10.73 20250120 2025 8.89 20250203 4065 -45.76 20240228 1980 11.36 20241209 0.87 N 160550 500 139 억 2008824 N N 0 N 00 N
5 20250228 130939 57 100.00 KOSDAQ 오락·문화 N N N N N 2205 -10 5 -0.45 79611830 36050 57.03 2215 2275 2180 2875 1555 2215 2208.37 7.20 0 -845 2355 2285 2250 2180 2145 2267 2162 140 660 500 1550 5 1 27906106 615 -5.39 0.56 12 0.13 -409.00 3923.00 4570 20240226 -51.75 1980 20241209 11.36 2470 -10.73 20250120 2025 8.89 20250203 4065 -45.76 20240228 1980 11.36 20241209 0.87 N 160550 500 139 억 2008824 N N 0 N 00 N
6 20250228 120935 57 100.00 KOSDAQ 오락·문화 N N N N N 2210 -5 5 -0.23 71582055 32395 51.25 2215 2275 2180 2875 1555 2215 2209.66 7.20 0 -2251 2355 2285 2250 2180 2145 2267 2162 140 660 500 1550 5 1 27906106 617 -5.40 0.56 12 0.12 -409.00 3923.00 4570 20240226 -51.64 1980 20241209 11.62 2470 -10.53 20250120 2025 9.14 20250203 4065 -45.63 20240228 1980 11.62 20241209 0.87 N 160550 500 139 억 2008824 N N 0 N 00 N
7 20250228 110936 57 100.00 KOSDAQ 오락·문화 N N N N N 2195 -20 5 -0.90 60855545 27515 43.53 2215 2275 2180 2875 1555 2215 2211.72 7.20 0 305 2355 2285 2250 2180 2145 2267 2162 140 660 500 1550 5 1 27906106 613 -5.37 0.56 12 0.10 -409.00 3923.00 4570 20240226 -51.97 1980 20241209 10.86 2470 -11.13 20250120 2025 8.40 20250203 4065 -46.00 20240228 1980 10.86 20241209 0.87 N 160550 500 139 억 2008824 N N 0 N 00 N
8 20250228 100935 57 100.00 KOSDAQ 오락·문화 N N N N N 2215 0 3 0.00 53613585 24231 38.33 2215 2275 2180 2875 1555 2215 2212.60 7.20 0 236 2355 2285 2250 2180 2145 2267 2162 140 660 500 1550 5 1 27906106 618 -5.42 0.56 12 0.09 -409.00 3923.00 4570 20240226 -51.53 1980 20241209 11.87 2470 -10.32 20250120 2025 9.38 20250203 4065 -45.51 20240228 1980 11.87 20241209 0.87 N 160550 500 139 억 2008824 N N 0 N 00 N
9 20250228 090938 57 100.00 KOSDAQ 오락·문화 N N N N N 2210 -5 5 -0.23 12732880 5803 9.18 2215 2275 2180 2875 1555 2215 2194.19 7.20 0 -396 2355 2285 2250 2180 2145 2267 2162 140 660 500 1550 5 1 27906106 617 -5.40 0.56 12 0.02 -409.00 3923.00 4570 20240226 -51.64 1980 20241209 11.62 2470 -10.53 20250120 2025 9.14 20250203 4065 -45.63 20240228 1980 11.62 20241209 0.87 N 160550 500 139 억 2008824 N N 0 N 00 N
10 20250227 160928 57 100.00 KOSDAQ 오락·문화 N N N N N 2215 -70 5 -3.06 141928985 62905 130.45 2320 2320 2215 2970 1600 2285 2256.93 7.24 0 -11294 2351 2317 2286 2252 2221 2302 2237 140 685 500 1590 5 1 27906106 618 -5.42 0.56 12 0.23 -409.00 3923.00 4570 20240226 -51.53 1980 20241209 11.87 2470 -10.32 20250120 2025 9.38 20250203 4065 -45.51 20240228 1980 11.87 20241209 0.88 N 160550 500 139 억 2020108 N N 0 N 00 N
11 20250227 150928 57 100.00 KOSDAQ 오락·문화 N N N N N 2240 -45 5 -1.97 130313100 57672 119.60 2320 2320 2230 2970 1600 2285 2259.56 7.24 0 -10492 2351 2317 2286 2252 2221 2302 2237 140 685 500 1590 5 1 27906106 625 -5.48 0.57 12 0.21 -409.00 3923.00 4570 20240226 -50.98 1980 20241209 13.13 2470 -9.31 20250120 2025 10.62 20250203 4065 -44.90 20240228 1980 13.13 20241209 0.88 N 160550 500 139 억 2020108 N N 0 N 00 N
12 20250227 140931 57 100.00 KOSDAQ 오락·문화 N N N N N 2260 -25 5 -1.09 95608380 42202 87.52 2320 2320 2235 2970 1600 2285 2265.49 7.24 0 -12531 2351 2317 2286 2252 2221 2302 2237 140 685 500 1590 5 1 27906106 631 -5.53 0.58 12 0.15 -409.00 3923.00 4570 20240226 -50.55 1980 20241209 14.14 2470 -8.50 20250120 2025 11.60 20250203 4065 -44.40 20240228 1980 14.14 20241209 0.88 N 160550 500 139 억 2020108 N N 0 N 00 N