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
173940/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
20250228,160946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3140,50,2,1.62,8361175,2698,65.57,3085,3160,3025,4015,2165,3090,3099.03,0.36,0,930,3236,3162,3106,3032,2976,3135,3005,77,925,500,2160,5,1,15392808,483,-5.85,1.18,12,0.02,-537.00,2658.00,4920,20240327,-36.18,2695,20250103,16.51,3355,-6.41,20250210,2695,16.51,20250103,4920,-36.18,20240327,2695,16.51,20250103,0.00,N,173940,500,76 억,,56096,N,N,0,N,00,N
20250228,150952,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3140,50,2,1.62,6496095,2104,51.13,3085,3160,3025,4015,2165,3090,3087.50,0.36,0,931,3236,3162,3106,3032,2976,3135,3005,77,925,500,2160,5,1,15392808,483,-5.85,1.18,12,0.01,-537.00,2658.00,4920,20240327,-36.18,2695,20250103,16.51,3355,-6.41,20250210,2695,16.51,20250103,4920,-36.18,20240327,2695,16.51,20250103,0.00,N,173940,500,76 억,,56096,N,N,0,N,00,N
20250228,140952,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3135,45,2,1.46,5918090,1917,46.59,3085,3160,3025,4015,2165,3090,3087.16,0.36,0,931,3236,3162,3106,3032,2976,3135,3005,77,925,500,2160,5,1,15392808,483,-5.84,1.18,12,0.01,-537.00,2658.00,4920,20240327,-36.28,2695,20250103,16.33,3355,-6.56,20250210,2695,16.33,20250103,4920,-36.28,20240327,2695,16.33,20250103,0.00,N,173940,500,76 억,,56096,N,N,0,N,00,N
20250228,130947,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3080,-10,5,-0.32,5449250,1766,42.92,3085,3160,3025,4015,2165,3090,3085.65,0.36,0,931,3236,3162,3106,3032,2976,3135,3005,77,925,500,2160,5,1,15392808,474,-5.74,1.16,12,0.01,-537.00,2658.00,4920,20240327,-37.40,2695,20250103,14.29,3355,-8.20,20250210,2695,14.29,20250103,4920,-37.40,20240327,2695,14.29,20250103,0.00,N,173940,500,76 억,,56096,N,N,0,N,00,N
20250228,120943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3025,-65,5,-2.10,5061200,1640,39.85,3085,3160,3025,4015,2165,3090,3086.10,0.36,0,946,3236,3162,3106,3032,2976,3135,3005,77,925,500,2160,5,1,15392808,466,-5.63,1.14,12,0.01,-537.00,2658.00,4920,20240327,-38.52,2695,20250103,12.24,3355,-9.84,20250210,2695,12.24,20250103,4920,-38.52,20240327,2695,12.24,20250103,0.00,N,173940,500,76 억,,56096,N,N,0,N,00,N
20250228,110944,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3095,5,2,0.16,4143235,1339,32.54,3085,3160,3085,4015,2165,3090,3094.28,0.36,0,946,3236,3162,3106,3032,2976,3135,3005,77,925,500,2160,5,1,15392808,476,-5.76,1.16,12,0.01,-537.00,2658.00,4920,20240327,-37.09,2695,20250103,14.84,3355,-7.75,20250210,2695,14.84,20250103,4920,-37.09,20240327,2695,14.84,20250103,0.00,N,173940,500,76 억,,56096,N,N,0,N,00,N
20250228,100943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3095,5,2,0.16,3818765,1234,29.99,3085,3160,3085,4015,2165,3090,3094.62,0.36,0,947,3236,3162,3106,3032,2976,3135,3005,77,925,500,2160,5,1,15392808,476,-5.76,1.16,12,0.01,-537.00,2658.00,4920,20240327,-37.09,2695,20250103,14.84,3355,-7.75,20250210,2695,14.84,20250103,4920,-37.09,20240327,2695,14.84,20250103,0.00,N,173940,500,76 억,,56096,N,N,0,N,00,N
20250228,090947,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3090,0,3,0.00,3441570,1114,27.07,3085,3090,3085,4015,2165,3090,3089.38,0.36,0,968,3236,3162,3106,3032,2976,3135,3005,77,925,500,2160,5,1,15392808,476,-5.75,1.16,12,0.01,-537.00,2658.00,4920,20240327,-37.20,2695,20250103,14.66,3355,-7.90,20250210,2695,14.66,20250103,4920,-37.20,20240327,2695,14.66,20250103,0.00,N,173940,500,76 억,,56096,N,N,0,N,00,N
20250227,160936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3090,-30,5,-0.96,12687810,4095,79.35,3110,3180,3050,4055,2185,3120,3098.37,0.36,0,-18,3286,3202,3121,3037,2956,3162,2997,77,935,500,2180,5,1,15392808,476,-5.75,1.16,12,0.03,-537.00,2658.00,4920,20240327,-37.20,2695,20250103,14.66,3355,-7.90,20250210,2695,14.66,20250103,4920,-37.20,20240327,2695,14.66,20250103,0.00,N,173940,500,76 억,,56100,N,N,0,N,00,N
20250227,150936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,0,3,0.00,12332460,3980,77.12,3110,3180,3050,4055,2185,3120,3098.61,0.36,0,-18,3286,3202,3121,3037,2956,3162,2997,77,935,500,2180,5,1,15392808,480,-5.81,1.17,12,0.03,-537.00,2658.00,4920,20240327,-36.59,2695,20250103,15.77,3355,-7.00,20250210,2695,15.77,20250103,4920,-36.59,20240327,2695,15.77,20250103,0.00,N,173940,500,76 억,,56100,N,N,0,N,00,N
20250227,140939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,0,3,0.00,12298140,3969,76.90,3110,3180,3050,4055,2185,3120,3098.55,0.36,0,-18,3286,3202,3121,3037,2956,3162,2997,77,935,500,2180,5,1,15392808,480,-5.81,1.17,12,0.03,-537.00,2658.00,4920,20240327,-36.59,2695,20250103,15.77,3355,-7.00,20250210,2695,15.77,20250103,4920,-36.59,20240327,2695,15.77,20250103,0.00,N,173940,500,76 억,,56100,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 160946 57 100.00 KOSDAQ 오락·문화 N N N N N 3140 50 2 1.62 8361175 2698 65.57 3085 3160 3025 4015 2165 3090 3099.03 0.36 0 930 3236 3162 3106 3032 2976 3135 3005 77 925 500 2160 5 1 15392808 483 -5.85 1.18 12 0.02 -537.00 2658.00 4920 20240327 -36.18 2695 20250103 16.51 3355 -6.41 20250210 2695 16.51 20250103 4920 -36.18 20240327 2695 16.51 20250103 0.00 N 173940 500 76 억 56096 N N 0 N 00 N
3 20250228 150952 57 100.00 KOSDAQ 오락·문화 N N N N N 3140 50 2 1.62 6496095 2104 51.13 3085 3160 3025 4015 2165 3090 3087.50 0.36 0 931 3236 3162 3106 3032 2976 3135 3005 77 925 500 2160 5 1 15392808 483 -5.85 1.18 12 0.01 -537.00 2658.00 4920 20240327 -36.18 2695 20250103 16.51 3355 -6.41 20250210 2695 16.51 20250103 4920 -36.18 20240327 2695 16.51 20250103 0.00 N 173940 500 76 억 56096 N N 0 N 00 N
4 20250228 140952 57 100.00 KOSDAQ 오락·문화 N N N N N 3135 45 2 1.46 5918090 1917 46.59 3085 3160 3025 4015 2165 3090 3087.16 0.36 0 931 3236 3162 3106 3032 2976 3135 3005 77 925 500 2160 5 1 15392808 483 -5.84 1.18 12 0.01 -537.00 2658.00 4920 20240327 -36.28 2695 20250103 16.33 3355 -6.56 20250210 2695 16.33 20250103 4920 -36.28 20240327 2695 16.33 20250103 0.00 N 173940 500 76 억 56096 N N 0 N 00 N
5 20250228 130947 57 100.00 KOSDAQ 오락·문화 N N N N N 3080 -10 5 -0.32 5449250 1766 42.92 3085 3160 3025 4015 2165 3090 3085.65 0.36 0 931 3236 3162 3106 3032 2976 3135 3005 77 925 500 2160 5 1 15392808 474 -5.74 1.16 12 0.01 -537.00 2658.00 4920 20240327 -37.40 2695 20250103 14.29 3355 -8.20 20250210 2695 14.29 20250103 4920 -37.40 20240327 2695 14.29 20250103 0.00 N 173940 500 76 억 56096 N N 0 N 00 N
6 20250228 120943 57 100.00 KOSDAQ 오락·문화 N N N N N 3025 -65 5 -2.10 5061200 1640 39.85 3085 3160 3025 4015 2165 3090 3086.10 0.36 0 946 3236 3162 3106 3032 2976 3135 3005 77 925 500 2160 5 1 15392808 466 -5.63 1.14 12 0.01 -537.00 2658.00 4920 20240327 -38.52 2695 20250103 12.24 3355 -9.84 20250210 2695 12.24 20250103 4920 -38.52 20240327 2695 12.24 20250103 0.00 N 173940 500 76 억 56096 N N 0 N 00 N
7 20250228 110944 57 100.00 KOSDAQ 오락·문화 N N N N N 3095 5 2 0.16 4143235 1339 32.54 3085 3160 3085 4015 2165 3090 3094.28 0.36 0 946 3236 3162 3106 3032 2976 3135 3005 77 925 500 2160 5 1 15392808 476 -5.76 1.16 12 0.01 -537.00 2658.00 4920 20240327 -37.09 2695 20250103 14.84 3355 -7.75 20250210 2695 14.84 20250103 4920 -37.09 20240327 2695 14.84 20250103 0.00 N 173940 500 76 억 56096 N N 0 N 00 N
8 20250228 100943 57 100.00 KOSDAQ 오락·문화 N N N N N 3095 5 2 0.16 3818765 1234 29.99 3085 3160 3085 4015 2165 3090 3094.62 0.36 0 947 3236 3162 3106 3032 2976 3135 3005 77 925 500 2160 5 1 15392808 476 -5.76 1.16 12 0.01 -537.00 2658.00 4920 20240327 -37.09 2695 20250103 14.84 3355 -7.75 20250210 2695 14.84 20250103 4920 -37.09 20240327 2695 14.84 20250103 0.00 N 173940 500 76 억 56096 N N 0 N 00 N
9 20250228 090947 57 100.00 KOSDAQ 오락·문화 N N N N N 3090 0 3 0.00 3441570 1114 27.07 3085 3090 3085 4015 2165 3090 3089.38 0.36 0 968 3236 3162 3106 3032 2976 3135 3005 77 925 500 2160 5 1 15392808 476 -5.75 1.16 12 0.01 -537.00 2658.00 4920 20240327 -37.20 2695 20250103 14.66 3355 -7.90 20250210 2695 14.66 20250103 4920 -37.20 20240327 2695 14.66 20250103 0.00 N 173940 500 76 억 56096 N N 0 N 00 N
10 20250227 160936 57 100.00 KOSDAQ 오락·문화 N N N N N 3090 -30 5 -0.96 12687810 4095 79.35 3110 3180 3050 4055 2185 3120 3098.37 0.36 0 -18 3286 3202 3121 3037 2956 3162 2997 77 935 500 2180 5 1 15392808 476 -5.75 1.16 12 0.03 -537.00 2658.00 4920 20240327 -37.20 2695 20250103 14.66 3355 -7.90 20250210 2695 14.66 20250103 4920 -37.20 20240327 2695 14.66 20250103 0.00 N 173940 500 76 억 56100 N N 0 N 00 N
11 20250227 150936 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 0 3 0.00 12332460 3980 77.12 3110 3180 3050 4055 2185 3120 3098.61 0.36 0 -18 3286 3202 3121 3037 2956 3162 2997 77 935 500 2180 5 1 15392808 480 -5.81 1.17 12 0.03 -537.00 2658.00 4920 20240327 -36.59 2695 20250103 15.77 3355 -7.00 20250210 2695 15.77 20250103 4920 -36.59 20240327 2695 15.77 20250103 0.00 N 173940 500 76 억 56100 N N 0 N 00 N
12 20250227 140939 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 0 3 0.00 12298140 3969 76.90 3110 3180 3050 4055 2185 3120 3098.55 0.36 0 -18 3286 3202 3121 3037 2956 3162 2997 77 935 500 2180 5 1 15392808 480 -5.81 1.17 12 0.03 -537.00 2658.00 4920 20240327 -36.59 2695 20250103 15.77 3355 -7.00 20250210 2695 15.77 20250103 4920 -36.59 20240327 2695 15.77 20250103 0.00 N 173940 500 76 억 56100 N N 0 N 00 N