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
204630/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
20250228,161018,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250228,151024,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250228,141025,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250228,131019,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250228,121015,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250228,111016,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250228,101015,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250228,091019,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250227,161008,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250227,151008,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20250227,141011,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,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 161018 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
3 20250228 151024 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
4 20250228 141025 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
5 20250228 131019 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
6 20250228 121015 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
7 20250228 111016 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
8 20250228 101015 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
9 20250228 091019 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
10 20250227 161008 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
11 20250227 151008 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
12 20250227 141011 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13290 20240221 -65.01 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N