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
182360/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
20250228,160953,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16490,-540,5,-3.17,3155162070,188696,77.92,16790,17100,16380,22100,11930,17030,16720.83,3.39,0,-45295,17443,17236,16873,16666,16303,17340,16770,73,5070,500,12260,10,1,14571557,2403,20.82,2.83,12,1.29,792.00,5829.00,18010,20241202,-8.44,10940,20240805,50.73,17850,-7.62,20250220,13370,23.34,20250203,18010,-8.44,20241202,10940,50.73,20240805,4.85,N,182360,500,72 억,,493733,N,N,334,N,00,N
20250228,150959,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16510,-520,5,-3.05,3093200550,184938,76.36,16790,17100,16380,22100,11930,17030,16725.56,3.39,0,-44405,17443,17236,16873,16666,16303,17340,16770,73,5070,500,12260,10,1,14571557,2406,20.85,2.83,12,1.27,792.00,5829.00,18010,20241202,-8.33,10940,20240805,50.91,17850,-7.51,20250220,13370,23.49,20250203,18010,-8.33,20241202,10940,50.91,20240805,4.85,N,182360,500,72 억,,493733,N,N,453,N,00,N
20250228,140959,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16410,-620,5,-3.64,2882558710,172154,71.09,16790,17100,16400,22100,11930,17030,16744.02,3.39,0,-42012,17443,17236,16873,16666,16303,17340,16770,73,5070,500,12260,10,1,14571557,2391,20.72,2.82,12,1.18,792.00,5829.00,18010,20241202,-8.88,10940,20240805,50.00,17850,-8.07,20250220,13370,22.74,20250203,18010,-8.88,20241202,10940,50.00,20240805,4.85,N,182360,500,72 억,,493733,N,N,453,N,00,N
20250228,130954,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16510,-520,5,-3.05,2456145870,146294,60.41,16790,17100,16500,22100,11930,17030,16789.06,3.39,0,-34032,17443,17236,16873,16666,16303,17340,16770,73,5070,500,12260,10,1,14571557,2406,20.85,2.83,12,1.00,792.00,5829.00,18010,20241202,-8.33,10940,20240805,50.91,17850,-7.51,20250220,13370,23.49,20250203,18010,-8.33,20241202,10940,50.91,20240805,4.85,N,182360,500,72 억,,493733,N,N,453,N,00,N
20250228,120950,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16580,-450,5,-2.64,2105164570,125090,51.65,16790,17100,16580,22100,11930,17030,16829.15,3.39,0,-31735,17443,17236,16873,16666,16303,17340,16770,73,5070,500,12260,10,1,14571557,2416,20.93,2.84,12,0.86,792.00,5829.00,18010,20241202,-7.94,10940,20240805,51.55,17850,-7.11,20250220,13370,24.01,20250203,18010,-7.94,20241202,10940,51.55,20240805,4.85,N,182360,500,72 억,,493733,N,N,453,N,00,N
20250228,110951,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16640,-390,5,-2.29,1820254590,107947,44.57,16790,17100,16590,22100,11930,17030,16862.44,3.39,0,-27201,17443,17236,16873,16666,16303,17340,16770,73,5070,500,12260,10,1,14571557,2425,21.01,2.85,12,0.74,792.00,5829.00,18010,20241202,-7.61,10940,20240805,52.10,17850,-6.78,20250220,13370,24.46,20250203,18010,-7.61,20241202,10940,52.10,20240805,4.85,N,182360,500,72 억,,493733,N,N,453,N,00,N
20250228,100950,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16730,-300,5,-1.76,1505079660,89107,36.79,16790,17100,16590,22100,11930,17030,16890.66,3.39,0,-19458,17443,17236,16873,16666,16303,17340,16770,73,5070,500,12260,10,1,14571557,2438,21.12,2.87,12,0.61,792.00,5829.00,18010,20241202,-7.11,10940,20240805,52.93,17850,-6.27,20250220,13370,25.13,20250203,18010,-7.11,20241202,10940,52.93,20240805,4.85,N,182360,500,72 억,,493733,N,N,453,N,00,N
20250228,090954,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16750,-280,5,-1.64,366403670,21775,8.99,16790,17020,16590,22100,11930,17030,16826.53,3.39,0,-2157,17443,17236,16873,16666,16303,17340,16770,73,5070,500,12260,10,1,14571557,2441,21.15,2.87,12,0.15,792.00,5829.00,18010,20241202,-7.00,10940,20240805,53.11,17850,-6.16,20250220,13370,25.28,20250203,18010,-7.00,20241202,10940,53.11,20240805,4.85,N,182360,500,72 억,,493733,N,N,453,N,00,N
20250227,160943,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17030,610,2,3.71,4023791330,239329,139.45,16660,17080,16510,21300,11500,16420,16811.85,3.53,0,-20667,17166,16792,16586,16212,16006,16690,16110,73,4880,500,11820,10,1,14571557,2482,21.50,2.92,12,1.64,792.00,5829.00,18010,20241202,-5.44,10940,20240805,55.67,17850,-4.59,20250220,13370,27.37,20250203,18010,-5.44,20241202,10940,55.67,20240805,5.19,N,182360,500,72 억,,513708,N,N,453,N,00,N
20250227,150943,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17030,610,2,3.71,3785486260,225324,131.29,16660,17080,16510,21300,11500,16420,16800.19,3.53,0,-16737,17166,16792,16586,16212,16006,16690,16110,73,4880,500,11820,10,1,14571557,2482,21.50,2.92,12,1.55,792.00,5829.00,18010,20241202,-5.44,10940,20240805,55.67,17850,-4.59,20250220,13370,27.37,20250203,18010,-5.44,20241202,10940,55.67,20240805,5.19,N,182360,500,72 억,,513708,N,N,282,N,00,N
20250227,140946,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16880,460,2,2.80,3010453190,179639,104.67,16660,16990,16510,21300,11500,16420,16758.35,3.53,0,-24473,17166,16792,16586,16212,16006,16690,16110,73,4880,500,11820,10,1,14571557,2460,21.31,2.90,12,1.23,792.00,5829.00,18010,20241202,-6.27,10940,20240805,54.30,17850,-5.43,20250220,13370,26.25,20250203,18010,-6.27,20241202,10940,54.30,20240805,5.19,N,182360,500,72 억,,513708,N,N,282,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 160953 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16490 -540 5 -3.17 3155162070 188696 77.92 16790 17100 16380 22100 11930 17030 16720.83 3.39 0 -45295 17443 17236 16873 16666 16303 17340 16770 73 5070 500 12260 10 1 14571557 2403 20.82 2.83 12 1.29 792.00 5829.00 18010 20241202 -8.44 10940 20240805 50.73 17850 -7.62 20250220 13370 23.34 20250203 18010 -8.44 20241202 10940 50.73 20240805 4.85 N 182360 500 72 억 493733 N N 334 N 00 N
3 20250228 150959 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16510 -520 5 -3.05 3093200550 184938 76.36 16790 17100 16380 22100 11930 17030 16725.56 3.39 0 -44405 17443 17236 16873 16666 16303 17340 16770 73 5070 500 12260 10 1 14571557 2406 20.85 2.83 12 1.27 792.00 5829.00 18010 20241202 -8.33 10940 20240805 50.91 17850 -7.51 20250220 13370 23.49 20250203 18010 -8.33 20241202 10940 50.91 20240805 4.85 N 182360 500 72 억 493733 N N 453 N 00 N
4 20250228 140959 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16410 -620 5 -3.64 2882558710 172154 71.09 16790 17100 16400 22100 11930 17030 16744.02 3.39 0 -42012 17443 17236 16873 16666 16303 17340 16770 73 5070 500 12260 10 1 14571557 2391 20.72 2.82 12 1.18 792.00 5829.00 18010 20241202 -8.88 10940 20240805 50.00 17850 -8.07 20250220 13370 22.74 20250203 18010 -8.88 20241202 10940 50.00 20240805 4.85 N 182360 500 72 억 493733 N N 453 N 00 N
5 20250228 130954 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16510 -520 5 -3.05 2456145870 146294 60.41 16790 17100 16500 22100 11930 17030 16789.06 3.39 0 -34032 17443 17236 16873 16666 16303 17340 16770 73 5070 500 12260 10 1 14571557 2406 20.85 2.83 12 1.00 792.00 5829.00 18010 20241202 -8.33 10940 20240805 50.91 17850 -7.51 20250220 13370 23.49 20250203 18010 -8.33 20241202 10940 50.91 20240805 4.85 N 182360 500 72 억 493733 N N 453 N 00 N
6 20250228 120950 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16580 -450 5 -2.64 2105164570 125090 51.65 16790 17100 16580 22100 11930 17030 16829.15 3.39 0 -31735 17443 17236 16873 16666 16303 17340 16770 73 5070 500 12260 10 1 14571557 2416 20.93 2.84 12 0.86 792.00 5829.00 18010 20241202 -7.94 10940 20240805 51.55 17850 -7.11 20250220 13370 24.01 20250203 18010 -7.94 20241202 10940 51.55 20240805 4.85 N 182360 500 72 억 493733 N N 453 N 00 N
7 20250228 110951 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16640 -390 5 -2.29 1820254590 107947 44.57 16790 17100 16590 22100 11930 17030 16862.44 3.39 0 -27201 17443 17236 16873 16666 16303 17340 16770 73 5070 500 12260 10 1 14571557 2425 21.01 2.85 12 0.74 792.00 5829.00 18010 20241202 -7.61 10940 20240805 52.10 17850 -6.78 20250220 13370 24.46 20250203 18010 -7.61 20241202 10940 52.10 20240805 4.85 N 182360 500 72 억 493733 N N 453 N 00 N
8 20250228 100950 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16730 -300 5 -1.76 1505079660 89107 36.79 16790 17100 16590 22100 11930 17030 16890.66 3.39 0 -19458 17443 17236 16873 16666 16303 17340 16770 73 5070 500 12260 10 1 14571557 2438 21.12 2.87 12 0.61 792.00 5829.00 18010 20241202 -7.11 10940 20240805 52.93 17850 -6.27 20250220 13370 25.13 20250203 18010 -7.11 20241202 10940 52.93 20240805 4.85 N 182360 500 72 억 493733 N N 453 N 00 N
9 20250228 090954 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16750 -280 5 -1.64 366403670 21775 8.99 16790 17020 16590 22100 11930 17030 16826.53 3.39 0 -2157 17443 17236 16873 16666 16303 17340 16770 73 5070 500 12260 10 1 14571557 2441 21.15 2.87 12 0.15 792.00 5829.00 18010 20241202 -7.00 10940 20240805 53.11 17850 -6.16 20250220 13370 25.28 20250203 18010 -7.00 20241202 10940 53.11 20240805 4.85 N 182360 500 72 억 493733 N N 453 N 00 N
10 20250227 160943 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 17030 610 2 3.71 4023791330 239329 139.45 16660 17080 16510 21300 11500 16420 16811.85 3.53 0 -20667 17166 16792 16586 16212 16006 16690 16110 73 4880 500 11820 10 1 14571557 2482 21.50 2.92 12 1.64 792.00 5829.00 18010 20241202 -5.44 10940 20240805 55.67 17850 -4.59 20250220 13370 27.37 20250203 18010 -5.44 20241202 10940 55.67 20240805 5.19 N 182360 500 72 억 513708 N N 453 N 00 N
11 20250227 150943 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 17030 610 2 3.71 3785486260 225324 131.29 16660 17080 16510 21300 11500 16420 16800.19 3.53 0 -16737 17166 16792 16586 16212 16006 16690 16110 73 4880 500 11820 10 1 14571557 2482 21.50 2.92 12 1.55 792.00 5829.00 18010 20241202 -5.44 10940 20240805 55.67 17850 -4.59 20250220 13370 27.37 20250203 18010 -5.44 20241202 10940 55.67 20240805 5.19 N 182360 500 72 억 513708 N N 282 N 00 N
12 20250227 140946 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16880 460 2 2.80 3010453190 179639 104.67 16660 16990 16510 21300 11500 16420 16758.35 3.53 0 -24473 17166 16792 16586 16212 16006 16690 16110 73 4880 500 11820 10 1 14571557 2460 21.31 2.90 12 1.23 792.00 5829.00 18010 20241202 -6.27 10940 20240805 54.30 17850 -5.43 20250220 13370 26.25 20250203 18010 -6.27 20241202 10940 54.30 20240805 5.19 N 182360 500 72 억 513708 N N 282 N 00 N