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
206560/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
20250228,161020,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7250,-60,5,-0.82,7301787260,979288,133.99,7310,7770,7100,9500,5120,7310,7458.19,0.43,0,19944,8076,7692,7396,7012,6716,7545,6865,127,2190,500,4970,10,1,25411736,1842,-120.83,3.32,12,3.85,-60.00,2186.00,11150,20241226,-34.98,4870,20240805,48.87,8460,-14.30,20250220,6600,9.85,20250107,11150,-34.98,20241226,4870,48.87,20240805,2.72,N,206560,500,127 억,,109299,N,N,59,N,00,N
20250228,151026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7340,30,2,0.41,6927568430,927822,126.95,7310,7770,7100,9500,5120,7310,7466.90,0.43,0,30378,8076,7692,7396,7012,6716,7545,6865,127,2190,500,4970,10,1,25411736,1865,-122.33,3.36,12,3.65,-60.00,2186.00,11150,20241226,-34.17,4870,20240805,50.72,8460,-13.24,20250220,6600,11.21,20250107,11150,-34.17,20241226,4870,50.72,20240805,2.72,N,206560,500,127 억,,109299,N,N,0,N,00,N
20250228,141026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7130,-180,5,-2.46,6573074160,878668,120.23,7310,7770,7110,9500,5120,7310,7481.20,0.43,0,34672,8076,7692,7396,7012,6716,7545,6865,127,2190,500,4970,10,1,25411736,1812,-118.83,3.26,12,3.46,-60.00,2186.00,11150,20241226,-36.05,4870,20240805,46.41,8460,-15.72,20250220,6600,8.03,20250107,11150,-36.05,20241226,4870,46.41,20240805,2.72,N,206560,500,127 억,,109299,N,N,0,N,00,N
20250228,131021,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7320,10,2,0.14,5715844830,760458,104.05,7310,7770,7300,9500,5120,7310,7516.98,0.43,0,39641,8076,7692,7396,7012,6716,7545,6865,127,2190,500,4970,10,1,25411736,1860,-122.00,3.35,12,2.99,-60.00,2186.00,11150,20241226,-34.35,4870,20240805,50.31,8460,-13.48,20250220,6600,10.91,20250107,11150,-34.35,20241226,4870,50.31,20240805,2.72,N,206560,500,127 억,,109299,N,N,0,N,00,N
20250228,121016,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7380,70,2,0.96,5359330200,712191,97.45,7310,7770,7300,9500,5120,7310,7525.87,0.43,0,46221,8076,7692,7396,7012,6716,7545,6865,127,2190,500,4970,10,1,25411736,1875,-123.00,3.38,12,2.80,-60.00,2186.00,11150,20241226,-33.81,4870,20240805,51.54,8460,-12.77,20250220,6600,11.82,20250107,11150,-33.81,20241226,4870,51.54,20240805,2.72,N,206560,500,127 억,,109299,N,N,0,N,00,N
20250228,111018,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7400,90,2,1.23,4778869780,633688,86.71,7310,7770,7300,9500,5120,7310,7542.25,0.43,0,41313,8076,7692,7396,7012,6716,7545,6865,127,2190,500,4970,10,1,25411736,1880,-123.33,3.39,12,2.49,-60.00,2186.00,11150,20241226,-33.63,4870,20240805,51.95,8460,-12.53,20250220,6600,12.12,20250107,11150,-33.63,20241226,4870,51.95,20240805,2.72,N,206560,500,127 억,,109299,N,N,0,N,00,N
20250228,101017,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7610,300,2,4.10,4010611540,531541,72.73,7310,7770,7300,9500,5120,7310,7546.33,0.43,0,43859,8076,7692,7396,7012,6716,7545,6865,127,2190,500,4970,10,1,25411736,1934,-126.83,3.48,12,2.09,-60.00,2186.00,11150,20241226,-31.75,4870,20240805,56.26,8460,-10.05,20250220,6600,15.30,20250107,11150,-31.75,20241226,4870,56.26,20240805,2.72,N,206560,500,127 억,,109299,N,N,0,N,00,N
20250228,091021,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7370,60,2,0.82,556154990,75398,10.32,7310,7430,7300,9500,5120,7310,7378.46,0.43,0,5424,8076,7692,7396,7012,6716,7545,6865,127,2190,500,4970,10,1,25411736,1873,-122.83,3.37,12,0.30,-60.00,2186.00,11150,20241226,-33.90,4870,20240805,51.33,8460,-12.88,20250220,6600,11.67,20250107,11150,-33.90,20241226,4870,51.33,20240805,2.72,N,206560,500,127 억,,109299,N,N,0,N,00,N
20250227,161010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7310,-500,5,-6.40,5279174240,720258,323.22,7770,7780,7100,10150,5470,7810,7329.53,0.45,0,-3353,8010,7910,7860,7760,7710,7885,7735,127,2340,500,5310,10,1,25411736,1858,-121.83,3.34,12,2.83,-60.00,2186.00,11150,20241226,-34.44,4870,20240805,50.10,8460,-13.59,20250220,6600,10.76,20250107,11150,-34.44,20241226,4870,50.10,20240805,2.68,N,206560,500,127 억,,114298,N,N,0,N,00,N
20250227,151010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7250,-560,5,-7.17,5110440250,697123,312.84,7770,7780,7100,10150,5470,7810,7330.67,0.45,0,-100,8010,7910,7860,7760,7710,7885,7735,127,2340,500,5310,10,1,25411736,1842,-120.83,3.32,12,2.74,-60.00,2186.00,11150,20241226,-34.98,4870,20240805,48.87,8460,-14.30,20250220,6600,9.85,20250107,11150,-34.98,20241226,4870,48.87,20240805,2.68,N,206560,500,127 억,,114298,N,N,0,N,00,N
20250227,141013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7260,-550,5,-7.04,4853425670,661741,296.96,7770,7780,7100,10150,5470,7810,7334.23,0.45,0,56,8010,7910,7860,7760,7710,7885,7735,127,2340,500,5310,10,1,25411736,1845,-121.00,3.32,12,2.60,-60.00,2186.00,11150,20241226,-34.89,4870,20240805,49.08,8460,-14.18,20250220,6600,10.00,20250107,11150,-34.89,20241226,4870,49.08,20240805,2.68,N,206560,500,127 억,,114298,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 161020 57 100.00 KOSDAQ 오락·문화 N N N N N 7250 -60 5 -0.82 7301787260 979288 133.99 7310 7770 7100 9500 5120 7310 7458.19 0.43 0 19944 8076 7692 7396 7012 6716 7545 6865 127 2190 500 4970 10 1 25411736 1842 -120.83 3.32 12 3.85 -60.00 2186.00 11150 20241226 -34.98 4870 20240805 48.87 8460 -14.30 20250220 6600 9.85 20250107 11150 -34.98 20241226 4870 48.87 20240805 2.72 N 206560 500 127 억 109299 N N 59 N 00 N
3 20250228 151026 57 100.00 KOSDAQ 오락·문화 N N N N N 7340 30 2 0.41 6927568430 927822 126.95 7310 7770 7100 9500 5120 7310 7466.90 0.43 0 30378 8076 7692 7396 7012 6716 7545 6865 127 2190 500 4970 10 1 25411736 1865 -122.33 3.36 12 3.65 -60.00 2186.00 11150 20241226 -34.17 4870 20240805 50.72 8460 -13.24 20250220 6600 11.21 20250107 11150 -34.17 20241226 4870 50.72 20240805 2.72 N 206560 500 127 억 109299 N N 0 N 00 N
4 20250228 141026 57 100.00 KOSDAQ 오락·문화 N N N N N 7130 -180 5 -2.46 6573074160 878668 120.23 7310 7770 7110 9500 5120 7310 7481.20 0.43 0 34672 8076 7692 7396 7012 6716 7545 6865 127 2190 500 4970 10 1 25411736 1812 -118.83 3.26 12 3.46 -60.00 2186.00 11150 20241226 -36.05 4870 20240805 46.41 8460 -15.72 20250220 6600 8.03 20250107 11150 -36.05 20241226 4870 46.41 20240805 2.72 N 206560 500 127 억 109299 N N 0 N 00 N
5 20250228 131021 57 100.00 KOSDAQ 오락·문화 N N N N N 7320 10 2 0.14 5715844830 760458 104.05 7310 7770 7300 9500 5120 7310 7516.98 0.43 0 39641 8076 7692 7396 7012 6716 7545 6865 127 2190 500 4970 10 1 25411736 1860 -122.00 3.35 12 2.99 -60.00 2186.00 11150 20241226 -34.35 4870 20240805 50.31 8460 -13.48 20250220 6600 10.91 20250107 11150 -34.35 20241226 4870 50.31 20240805 2.72 N 206560 500 127 억 109299 N N 0 N 00 N
6 20250228 121016 57 100.00 KOSDAQ 오락·문화 N N N N N 7380 70 2 0.96 5359330200 712191 97.45 7310 7770 7300 9500 5120 7310 7525.87 0.43 0 46221 8076 7692 7396 7012 6716 7545 6865 127 2190 500 4970 10 1 25411736 1875 -123.00 3.38 12 2.80 -60.00 2186.00 11150 20241226 -33.81 4870 20240805 51.54 8460 -12.77 20250220 6600 11.82 20250107 11150 -33.81 20241226 4870 51.54 20240805 2.72 N 206560 500 127 억 109299 N N 0 N 00 N
7 20250228 111018 57 100.00 KOSDAQ 오락·문화 N N N N N 7400 90 2 1.23 4778869780 633688 86.71 7310 7770 7300 9500 5120 7310 7542.25 0.43 0 41313 8076 7692 7396 7012 6716 7545 6865 127 2190 500 4970 10 1 25411736 1880 -123.33 3.39 12 2.49 -60.00 2186.00 11150 20241226 -33.63 4870 20240805 51.95 8460 -12.53 20250220 6600 12.12 20250107 11150 -33.63 20241226 4870 51.95 20240805 2.72 N 206560 500 127 억 109299 N N 0 N 00 N
8 20250228 101017 57 100.00 KOSDAQ 오락·문화 N N N N N 7610 300 2 4.10 4010611540 531541 72.73 7310 7770 7300 9500 5120 7310 7546.33 0.43 0 43859 8076 7692 7396 7012 6716 7545 6865 127 2190 500 4970 10 1 25411736 1934 -126.83 3.48 12 2.09 -60.00 2186.00 11150 20241226 -31.75 4870 20240805 56.26 8460 -10.05 20250220 6600 15.30 20250107 11150 -31.75 20241226 4870 56.26 20240805 2.72 N 206560 500 127 억 109299 N N 0 N 00 N
9 20250228 091021 57 100.00 KOSDAQ 오락·문화 N N N N N 7370 60 2 0.82 556154990 75398 10.32 7310 7430 7300 9500 5120 7310 7378.46 0.43 0 5424 8076 7692 7396 7012 6716 7545 6865 127 2190 500 4970 10 1 25411736 1873 -122.83 3.37 12 0.30 -60.00 2186.00 11150 20241226 -33.90 4870 20240805 51.33 8460 -12.88 20250220 6600 11.67 20250107 11150 -33.90 20241226 4870 51.33 20240805 2.72 N 206560 500 127 억 109299 N N 0 N 00 N
10 20250227 161010 57 100.00 KOSDAQ 오락·문화 N N N N N 7310 -500 5 -6.40 5279174240 720258 323.22 7770 7780 7100 10150 5470 7810 7329.53 0.45 0 -3353 8010 7910 7860 7760 7710 7885 7735 127 2340 500 5310 10 1 25411736 1858 -121.83 3.34 12 2.83 -60.00 2186.00 11150 20241226 -34.44 4870 20240805 50.10 8460 -13.59 20250220 6600 10.76 20250107 11150 -34.44 20241226 4870 50.10 20240805 2.68 N 206560 500 127 억 114298 N N 0 N 00 N
11 20250227 151010 57 100.00 KOSDAQ 오락·문화 N N N N N 7250 -560 5 -7.17 5110440250 697123 312.84 7770 7780 7100 10150 5470 7810 7330.67 0.45 0 -100 8010 7910 7860 7760 7710 7885 7735 127 2340 500 5310 10 1 25411736 1842 -120.83 3.32 12 2.74 -60.00 2186.00 11150 20241226 -34.98 4870 20240805 48.87 8460 -14.30 20250220 6600 9.85 20250107 11150 -34.98 20241226 4870 48.87 20240805 2.68 N 206560 500 127 억 114298 N N 0 N 00 N
12 20250227 141013 57 100.00 KOSDAQ 오락·문화 N N N N N 7260 -550 5 -7.04 4853425670 661741 296.96 7770 7780 7100 10150 5470 7810 7334.23 0.45 0 56 8010 7910 7860 7760 7710 7885 7735 127 2340 500 5310 10 1 25411736 1845 -121.00 3.32 12 2.60 -60.00 2186.00 11150 20241226 -34.89 4870 20240805 49.08 8460 -14.18 20250220 6600 10.00 20250107 11150 -34.89 20241226 4870 49.08 20240805 2.68 N 206560 500 127 억 114298 N N 0 N 00 N