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
200350/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
20250228,161012,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13640,-60,5,-0.44,2081876050,152973,116.12,13510,13810,13450,17810,9590,13700,13609.28,2.19,0,8097,13953,13826,13663,13536,13373,13745,13455,50,4110,500,8490,10,1,9996025,1363,-12.61,2.34,12,1.53,-1082.00,5822.00,28150,20241223,-51.55,9710,20240805,40.47,15570,-12.40,20250102,11100,22.88,20250203,28150,-51.55,20241223,9710,40.47,20240805,2.28,N,200350,500,49 억,,219210,N,N,43,N,00,N
20250228,151018,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13630,-70,5,-0.51,1922808140,141321,107.27,13510,13810,13450,17810,9590,13700,13605.93,2.19,0,10357,13953,13826,13663,13536,13373,13745,13455,50,4110,500,8490,10,1,9996025,1362,-12.60,2.34,12,1.41,-1082.00,5822.00,28150,20241223,-51.58,9710,20240805,40.37,15570,-12.46,20250102,11100,22.79,20250203,28150,-51.58,20241223,9710,40.37,20240805,2.28,N,200350,500,49 억,,219210,N,N,16,N,00,N
20250228,141019,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13610,-90,5,-0.66,1650662230,121384,92.14,13510,13810,13450,17810,9590,13700,13598.64,2.19,0,7629,13953,13826,13663,13536,13373,13745,13455,50,4110,500,8490,10,1,9996025,1360,-12.58,2.34,12,1.21,-1082.00,5822.00,28150,20241223,-51.65,9710,20240805,40.16,15570,-12.59,20250102,11100,22.61,20250203,28150,-51.65,20241223,9710,40.16,20240805,2.28,N,200350,500,49 억,,219210,N,N,16,N,00,N
20250228,131013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13670,-30,5,-0.22,1395799460,102736,77.98,13510,13810,13450,17810,9590,13700,13586.22,2.19,0,2320,13953,13826,13663,13536,13373,13745,13455,50,4110,500,8490,10,1,9996025,1366,-12.63,2.35,12,1.03,-1082.00,5822.00,28150,20241223,-51.44,9710,20240805,40.78,15570,-12.20,20250102,11100,23.15,20250203,28150,-51.44,20241223,9710,40.78,20240805,2.28,N,200350,500,49 억,,219210,N,N,16,N,00,N
20250228,121009,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13590,-110,5,-0.80,1221395910,89958,68.28,13510,13810,13450,17810,9590,13700,13577.33,2.19,0,2574,13953,13826,13663,13536,13373,13745,13455,50,4110,500,8490,10,1,9996025,1358,-12.56,2.33,12,0.90,-1082.00,5822.00,28150,20241223,-51.72,9710,20240805,39.96,15570,-12.72,20250102,11100,22.43,20250203,28150,-51.72,20241223,9710,39.96,20240805,2.28,N,200350,500,49 억,,219210,N,N,16,N,00,N
20250228,111010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13560,-140,5,-1.02,901005660,66262,50.30,13510,13810,13450,17810,9590,13700,13597.55,2.19,0,1879,13953,13826,13663,13536,13373,13745,13455,50,4110,500,8490,10,1,9996025,1355,-12.53,2.33,12,0.66,-1082.00,5822.00,28150,20241223,-51.83,9710,20240805,39.65,15570,-12.91,20250102,11100,22.16,20250203,28150,-51.83,20241223,9710,39.65,20240805,2.28,N,200350,500,49 억,,219210,N,N,16,N,00,N
20250228,101009,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13530,-170,5,-1.24,640569780,47050,35.71,13510,13810,13450,17810,9590,13700,13614.57,2.19,0,3147,13953,13826,13663,13536,13373,13745,13455,50,4110,500,8490,10,1,9996025,1352,-12.50,2.32,12,0.47,-1082.00,5822.00,28150,20241223,-51.94,9710,20240805,39.34,15570,-13.10,20250102,11100,21.89,20250203,28150,-51.94,20241223,9710,39.34,20240805,2.28,N,200350,500,49 억,,219210,N,N,16,N,00,N
20250228,091013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13610,-90,5,-0.66,182955910,13534,10.27,13510,13610,13450,17810,9590,13700,13517.57,2.19,0,2469,13953,13826,13663,13536,13373,13745,13455,50,4110,500,8490,10,1,9996025,1360,-12.58,2.34,12,0.14,-1082.00,5822.00,28150,20241223,-51.65,9710,20240805,40.16,15570,-12.59,20250102,11100,22.61,20250203,28150,-51.65,20241223,9710,40.16,20240805,2.28,N,200350,500,49 억,,219210,N,N,16,N,00,N
20250227,161002,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13700,-100,5,-0.72,1779663300,130882,45.34,13750,13790,13500,17940,9660,13800,13597.44,2.01,0,18641,14766,14282,13936,13452,13106,14110,13280,50,4140,500,8550,10,1,9996025,1369,-12.66,2.35,12,1.31,-1082.00,5822.00,28150,20241223,-51.33,9710,20240805,41.09,15570,-12.01,20250102,11100,23.42,20250203,28150,-51.33,20241223,9710,41.09,20240805,2.11,N,200350,500,49 억,,200570,N,N,16,N,00,N
20250227,151002,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13650,-150,5,-1.09,1719513940,126481,43.81,13750,13790,13500,17940,9660,13800,13595.04,2.01,0,19061,14766,14282,13936,13452,13106,14110,13280,50,4140,500,8550,10,1,9996025,1364,-12.62,2.34,12,1.27,-1082.00,5822.00,28150,20241223,-51.51,9710,20240805,40.58,15570,-12.33,20250102,11100,22.97,20250203,28150,-51.51,20241223,9710,40.58,20240805,2.11,N,200350,500,49 억,,200570,N,N,0,N,00,N
20250227,141005,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13630,-170,5,-1.23,1506555600,110915,38.42,13750,13790,13500,17940,9660,13800,13582.97,2.01,0,18379,14766,14282,13936,13452,13106,14110,13280,50,4140,500,8550,10,1,9996025,1362,-12.60,2.34,12,1.11,-1082.00,5822.00,28150,20241223,-51.58,9710,20240805,40.37,15570,-12.46,20250102,11100,22.79,20250203,28150,-51.58,20241223,9710,40.37,20240805,2.11,N,200350,500,49 억,,200570,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 161012 57 100.00 KOSDAQ 오락·문화 N N N N N 13640 -60 5 -0.44 2081876050 152973 116.12 13510 13810 13450 17810 9590 13700 13609.28 2.19 0 8097 13953 13826 13663 13536 13373 13745 13455 50 4110 500 8490 10 1 9996025 1363 -12.61 2.34 12 1.53 -1082.00 5822.00 28150 20241223 -51.55 9710 20240805 40.47 15570 -12.40 20250102 11100 22.88 20250203 28150 -51.55 20241223 9710 40.47 20240805 2.28 N 200350 500 49 억 219210 N N 43 N 00 N
3 20250228 151018 57 100.00 KOSDAQ 오락·문화 N N N N N 13630 -70 5 -0.51 1922808140 141321 107.27 13510 13810 13450 17810 9590 13700 13605.93 2.19 0 10357 13953 13826 13663 13536 13373 13745 13455 50 4110 500 8490 10 1 9996025 1362 -12.60 2.34 12 1.41 -1082.00 5822.00 28150 20241223 -51.58 9710 20240805 40.37 15570 -12.46 20250102 11100 22.79 20250203 28150 -51.58 20241223 9710 40.37 20240805 2.28 N 200350 500 49 억 219210 N N 16 N 00 N
4 20250228 141019 57 100.00 KOSDAQ 오락·문화 N N N N N 13610 -90 5 -0.66 1650662230 121384 92.14 13510 13810 13450 17810 9590 13700 13598.64 2.19 0 7629 13953 13826 13663 13536 13373 13745 13455 50 4110 500 8490 10 1 9996025 1360 -12.58 2.34 12 1.21 -1082.00 5822.00 28150 20241223 -51.65 9710 20240805 40.16 15570 -12.59 20250102 11100 22.61 20250203 28150 -51.65 20241223 9710 40.16 20240805 2.28 N 200350 500 49 억 219210 N N 16 N 00 N
5 20250228 131013 57 100.00 KOSDAQ 오락·문화 N N N N N 13670 -30 5 -0.22 1395799460 102736 77.98 13510 13810 13450 17810 9590 13700 13586.22 2.19 0 2320 13953 13826 13663 13536 13373 13745 13455 50 4110 500 8490 10 1 9996025 1366 -12.63 2.35 12 1.03 -1082.00 5822.00 28150 20241223 -51.44 9710 20240805 40.78 15570 -12.20 20250102 11100 23.15 20250203 28150 -51.44 20241223 9710 40.78 20240805 2.28 N 200350 500 49 억 219210 N N 16 N 00 N
6 20250228 121009 57 100.00 KOSDAQ 오락·문화 N N N N N 13590 -110 5 -0.80 1221395910 89958 68.28 13510 13810 13450 17810 9590 13700 13577.33 2.19 0 2574 13953 13826 13663 13536 13373 13745 13455 50 4110 500 8490 10 1 9996025 1358 -12.56 2.33 12 0.90 -1082.00 5822.00 28150 20241223 -51.72 9710 20240805 39.96 15570 -12.72 20250102 11100 22.43 20250203 28150 -51.72 20241223 9710 39.96 20240805 2.28 N 200350 500 49 억 219210 N N 16 N 00 N
7 20250228 111010 57 100.00 KOSDAQ 오락·문화 N N N N N 13560 -140 5 -1.02 901005660 66262 50.30 13510 13810 13450 17810 9590 13700 13597.55 2.19 0 1879 13953 13826 13663 13536 13373 13745 13455 50 4110 500 8490 10 1 9996025 1355 -12.53 2.33 12 0.66 -1082.00 5822.00 28150 20241223 -51.83 9710 20240805 39.65 15570 -12.91 20250102 11100 22.16 20250203 28150 -51.83 20241223 9710 39.65 20240805 2.28 N 200350 500 49 억 219210 N N 16 N 00 N
8 20250228 101009 57 100.00 KOSDAQ 오락·문화 N N N N N 13530 -170 5 -1.24 640569780 47050 35.71 13510 13810 13450 17810 9590 13700 13614.57 2.19 0 3147 13953 13826 13663 13536 13373 13745 13455 50 4110 500 8490 10 1 9996025 1352 -12.50 2.32 12 0.47 -1082.00 5822.00 28150 20241223 -51.94 9710 20240805 39.34 15570 -13.10 20250102 11100 21.89 20250203 28150 -51.94 20241223 9710 39.34 20240805 2.28 N 200350 500 49 억 219210 N N 16 N 00 N
9 20250228 091013 57 100.00 KOSDAQ 오락·문화 N N N N N 13610 -90 5 -0.66 182955910 13534 10.27 13510 13610 13450 17810 9590 13700 13517.57 2.19 0 2469 13953 13826 13663 13536 13373 13745 13455 50 4110 500 8490 10 1 9996025 1360 -12.58 2.34 12 0.14 -1082.00 5822.00 28150 20241223 -51.65 9710 20240805 40.16 15570 -12.59 20250102 11100 22.61 20250203 28150 -51.65 20241223 9710 40.16 20240805 2.28 N 200350 500 49 억 219210 N N 16 N 00 N
10 20250227 161002 57 100.00 KOSDAQ 오락·문화 N N N N N 13700 -100 5 -0.72 1779663300 130882 45.34 13750 13790 13500 17940 9660 13800 13597.44 2.01 0 18641 14766 14282 13936 13452 13106 14110 13280 50 4140 500 8550 10 1 9996025 1369 -12.66 2.35 12 1.31 -1082.00 5822.00 28150 20241223 -51.33 9710 20240805 41.09 15570 -12.01 20250102 11100 23.42 20250203 28150 -51.33 20241223 9710 41.09 20240805 2.11 N 200350 500 49 억 200570 N N 16 N 00 N
11 20250227 151002 57 100.00 KOSDAQ 오락·문화 N N N N N 13650 -150 5 -1.09 1719513940 126481 43.81 13750 13790 13500 17940 9660 13800 13595.04 2.01 0 19061 14766 14282 13936 13452 13106 14110 13280 50 4140 500 8550 10 1 9996025 1364 -12.62 2.34 12 1.27 -1082.00 5822.00 28150 20241223 -51.51 9710 20240805 40.58 15570 -12.33 20250102 11100 22.97 20250203 28150 -51.51 20241223 9710 40.58 20240805 2.11 N 200350 500 49 억 200570 N N 0 N 00 N
12 20250227 141005 57 100.00 KOSDAQ 오락·문화 N N N N N 13630 -170 5 -1.23 1506555600 110915 38.42 13750 13790 13500 17940 9660 13800 13582.97 2.01 0 18379 14766 14282 13936 13452 13106 14110 13280 50 4140 500 8550 10 1 9996025 1362 -12.60 2.34 12 1.11 -1082.00 5822.00 28150 20241223 -51.58 9710 20240805 40.37 15570 -12.46 20250102 11100 22.79 20250203 28150 -51.58 20241223 9710 40.37 20240805 2.11 N 200350 500 49 억 200570 N N 0 N 00 N