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
263720/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
20250228,161132,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18730,-60,5,-0.32,2119083140,111985,123.96,18860,19390,18600,24400,13160,18790,18925.32,1.22,0,-12010,19703,19246,18643,18186,17583,19475,18415,63,5610,500,13520,10,1,12524473,2346,57.45,2.86,12,0.89,326.00,6548.00,37250,20240510,-49.72,16010,20240909,16.99,24450,-23.39,20250107,16980,10.31,20250124,37250,-49.72,20240510,16010,16.99,20240909,2.79,N,263720,500,62 억,,152554,N,N,40,N,00,N
20250228,151137,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18790,0,3,0.00,2045195720,108048,119.60,18860,19390,18600,24400,13160,18790,18930.84,1.22,0,-12001,19703,19246,18643,18186,17583,19475,18415,63,5610,500,13520,10,1,12524473,2353,57.64,2.87,12,0.86,326.00,6548.00,37250,20240510,-49.56,16010,20240909,17.36,24450,-23.15,20250107,16980,10.66,20250124,37250,-49.56,20240510,16010,17.36,20240909,2.79,N,263720,500,62 억,,152554,N,N,416,N,00,N
20250228,141138,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18790,0,3,0.00,1755681090,92671,102.58,18860,19390,18600,24400,13160,18790,18948.27,1.22,0,-6960,19703,19246,18643,18186,17583,19475,18415,63,5610,500,13520,10,1,12524473,2353,57.64,2.87,12,0.74,326.00,6548.00,37250,20240510,-49.56,16010,20240909,17.36,24450,-23.15,20250107,16980,10.66,20250124,37250,-49.56,20240510,16010,17.36,20240909,2.79,N,263720,500,62 억,,152554,N,N,416,N,00,N
20250228,131131,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18880,90,2,0.48,1493468300,78746,87.17,18860,19390,18600,24400,13160,18790,18969.58,1.22,0,-3699,19703,19246,18643,18186,17583,19475,18415,63,5610,500,13520,10,1,12524473,2365,57.91,2.88,12,0.63,326.00,6548.00,37250,20240510,-49.32,16010,20240909,17.93,24450,-22.78,20250107,16980,11.19,20250124,37250,-49.32,20240510,16010,17.93,20240909,2.79,N,263720,500,62 억,,152554,N,N,416,N,00,N
20250228,121126,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,19000,210,2,1.12,1315923480,69351,76.77,18860,19390,18600,24400,13160,18790,18979.56,1.22,0,-5166,19703,19246,18643,18186,17583,19475,18415,63,5610,500,13520,10,1,12524473,2380,58.28,2.90,12,0.55,326.00,6548.00,37250,20240510,-48.99,16010,20240909,18.68,24450,-22.29,20250107,16980,11.90,20250124,37250,-48.99,20240510,16010,18.68,20240909,2.79,N,263720,500,62 억,,152554,N,N,416,N,00,N
20250228,111129,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18740,-50,5,-0.27,1123199120,59148,65.47,18860,19390,18600,24400,13160,18790,18995.65,1.22,0,-4721,19703,19246,18643,18186,17583,19475,18415,63,5610,500,13520,10,1,12524473,2347,57.48,2.86,12,0.47,326.00,6548.00,37250,20240510,-49.69,16010,20240909,17.05,24450,-23.35,20250107,16980,10.37,20250124,37250,-49.69,20240510,16010,17.05,20240909,2.79,N,263720,500,62 억,,152554,N,N,416,N,00,N
20250228,101128,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18960,170,2,0.90,971544270,51075,56.54,18860,19390,18600,24400,13160,18790,19030.04,1.22,0,-4775,19703,19246,18643,18186,17583,19475,18415,63,5610,500,13520,10,1,12524473,2375,58.16,2.90,12,0.41,326.00,6548.00,37250,20240510,-49.10,16010,20240909,18.43,24450,-22.45,20250107,16980,11.66,20250124,37250,-49.10,20240510,16010,18.43,20240909,2.79,N,263720,500,62 억,,152554,N,N,416,N,00,N
20250228,091132,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18800,10,2,0.05,253274690,13473,14.91,18860,18890,18600,24400,13160,18790,18799.96,1.22,0,-4082,19703,19246,18643,18186,17583,19475,18415,63,5610,500,13520,10,1,12524473,2355,57.67,2.87,12,0.11,326.00,6548.00,37250,20240510,-49.53,16010,20240909,17.43,24450,-23.11,20250107,16980,10.72,20250124,37250,-49.53,20240510,16010,17.43,20240909,2.79,N,263720,500,62 억,,152554,N,N,416,N,00,N
20250227,161119,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18790,480,2,2.62,1681624990,89754,177.87,18320,19100,18040,23800,12820,18310,18735.85,1.12,0,11873,18823,18566,18293,18036,17763,18575,18045,63,5490,500,13180,10,1,12524473,2353,57.64,2.87,12,0.72,326.00,6548.00,37250,20240510,-49.56,16010,20240909,17.36,24450,-23.15,20250107,16980,10.66,20250124,37250,-49.56,20240510,16010,17.36,20240909,2.77,N,263720,500,62 억,,140720,N,N,416,N,00,N
20250227,151121,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18820,510,2,2.79,1609025870,85892,170.21,18320,19100,18040,23800,12820,18310,18733.13,1.12,0,11757,18823,18566,18293,18036,17763,18575,18045,63,5490,500,13180,10,1,12524473,2357,57.73,2.87,12,0.69,326.00,6548.00,37250,20240510,-49.48,16010,20240909,17.55,24450,-23.03,20250107,16980,10.84,20250124,37250,-49.48,20240510,16010,17.55,20240909,2.77,N,263720,500,62 억,,140720,N,N,1,N,00,N
20250227,141122,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18720,410,2,2.24,1342370240,71666,142.02,18320,19100,18040,23800,12820,18310,18730.92,1.12,0,9051,18823,18566,18293,18036,17763,18575,18045,63,5490,500,13180,10,1,12524473,2345,57.42,2.86,12,0.57,326.00,6548.00,37250,20240510,-49.74,16010,20240909,16.93,24450,-23.44,20250107,16980,10.25,20250124,37250,-49.74,20240510,16010,16.93,20240909,2.77,N,263720,500,62 억,,140720,N,N,1,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 161132 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18730 -60 5 -0.32 2119083140 111985 123.96 18860 19390 18600 24400 13160 18790 18925.32 1.22 0 -12010 19703 19246 18643 18186 17583 19475 18415 63 5610 500 13520 10 1 12524473 2346 57.45 2.86 12 0.89 326.00 6548.00 37250 20240510 -49.72 16010 20240909 16.99 24450 -23.39 20250107 16980 10.31 20250124 37250 -49.72 20240510 16010 16.99 20240909 2.79 N 263720 500 62 억 152554 N N 40 N 00 N
3 20250228 151137 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18790 0 3 0.00 2045195720 108048 119.60 18860 19390 18600 24400 13160 18790 18930.84 1.22 0 -12001 19703 19246 18643 18186 17583 19475 18415 63 5610 500 13520 10 1 12524473 2353 57.64 2.87 12 0.86 326.00 6548.00 37250 20240510 -49.56 16010 20240909 17.36 24450 -23.15 20250107 16980 10.66 20250124 37250 -49.56 20240510 16010 17.36 20240909 2.79 N 263720 500 62 억 152554 N N 416 N 00 N
4 20250228 141138 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18790 0 3 0.00 1755681090 92671 102.58 18860 19390 18600 24400 13160 18790 18948.27 1.22 0 -6960 19703 19246 18643 18186 17583 19475 18415 63 5610 500 13520 10 1 12524473 2353 57.64 2.87 12 0.74 326.00 6548.00 37250 20240510 -49.56 16010 20240909 17.36 24450 -23.15 20250107 16980 10.66 20250124 37250 -49.56 20240510 16010 17.36 20240909 2.79 N 263720 500 62 억 152554 N N 416 N 00 N
5 20250228 131131 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18880 90 2 0.48 1493468300 78746 87.17 18860 19390 18600 24400 13160 18790 18969.58 1.22 0 -3699 19703 19246 18643 18186 17583 19475 18415 63 5610 500 13520 10 1 12524473 2365 57.91 2.88 12 0.63 326.00 6548.00 37250 20240510 -49.32 16010 20240909 17.93 24450 -22.78 20250107 16980 11.19 20250124 37250 -49.32 20240510 16010 17.93 20240909 2.79 N 263720 500 62 억 152554 N N 416 N 00 N
6 20250228 121126 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 19000 210 2 1.12 1315923480 69351 76.77 18860 19390 18600 24400 13160 18790 18979.56 1.22 0 -5166 19703 19246 18643 18186 17583 19475 18415 63 5610 500 13520 10 1 12524473 2380 58.28 2.90 12 0.55 326.00 6548.00 37250 20240510 -48.99 16010 20240909 18.68 24450 -22.29 20250107 16980 11.90 20250124 37250 -48.99 20240510 16010 18.68 20240909 2.79 N 263720 500 62 억 152554 N N 416 N 00 N
7 20250228 111129 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18740 -50 5 -0.27 1123199120 59148 65.47 18860 19390 18600 24400 13160 18790 18995.65 1.22 0 -4721 19703 19246 18643 18186 17583 19475 18415 63 5610 500 13520 10 1 12524473 2347 57.48 2.86 12 0.47 326.00 6548.00 37250 20240510 -49.69 16010 20240909 17.05 24450 -23.35 20250107 16980 10.37 20250124 37250 -49.69 20240510 16010 17.05 20240909 2.79 N 263720 500 62 억 152554 N N 416 N 00 N
8 20250228 101128 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18960 170 2 0.90 971544270 51075 56.54 18860 19390 18600 24400 13160 18790 19030.04 1.22 0 -4775 19703 19246 18643 18186 17583 19475 18415 63 5610 500 13520 10 1 12524473 2375 58.16 2.90 12 0.41 326.00 6548.00 37250 20240510 -49.10 16010 20240909 18.43 24450 -22.45 20250107 16980 11.66 20250124 37250 -49.10 20240510 16010 18.43 20240909 2.79 N 263720 500 62 억 152554 N N 416 N 00 N
9 20250228 091132 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18800 10 2 0.05 253274690 13473 14.91 18860 18890 18600 24400 13160 18790 18799.96 1.22 0 -4082 19703 19246 18643 18186 17583 19475 18415 63 5610 500 13520 10 1 12524473 2355 57.67 2.87 12 0.11 326.00 6548.00 37250 20240510 -49.53 16010 20240909 17.43 24450 -23.11 20250107 16980 10.72 20250124 37250 -49.53 20240510 16010 17.43 20240909 2.79 N 263720 500 62 억 152554 N N 416 N 00 N
10 20250227 161119 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18790 480 2 2.62 1681624990 89754 177.87 18320 19100 18040 23800 12820 18310 18735.85 1.12 0 11873 18823 18566 18293 18036 17763 18575 18045 63 5490 500 13180 10 1 12524473 2353 57.64 2.87 12 0.72 326.00 6548.00 37250 20240510 -49.56 16010 20240909 17.36 24450 -23.15 20250107 16980 10.66 20250124 37250 -49.56 20240510 16010 17.36 20240909 2.77 N 263720 500 62 억 140720 N N 416 N 00 N
11 20250227 151121 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18820 510 2 2.79 1609025870 85892 170.21 18320 19100 18040 23800 12820 18310 18733.13 1.12 0 11757 18823 18566 18293 18036 17763 18575 18045 63 5490 500 13180 10 1 12524473 2357 57.73 2.87 12 0.69 326.00 6548.00 37250 20240510 -49.48 16010 20240909 17.55 24450 -23.03 20250107 16980 10.84 20250124 37250 -49.48 20240510 16010 17.55 20240909 2.77 N 263720 500 62 억 140720 N N 1 N 00 N
12 20250227 141122 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18720 410 2 2.24 1342370240 71666 142.02 18320 19100 18040 23800 12820 18310 18730.92 1.12 0 9051 18823 18566 18293 18036 17763 18575 18045 63 5490 500 13180 10 1 12524473 2345 57.42 2.86 12 0.57 326.00 6548.00 37250 20240510 -49.74 16010 20240909 16.93 24450 -23.44 20250107 16980 10.25 20250124 37250 -49.74 20240510 16010 16.93 20240909 2.77 N 263720 500 62 억 140720 N N 1 N 00 N