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
322780/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
20250228,161235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1014,-11,5,-1.07,114049624,113317,39.44,1016,1017,993,1332,718,1025,1006.47,1.42,0,-15692,1079,1052,1013,986,947,1065,999,38,307,100,610,1,1,37932613,385,11.66,0.65,12,0.30,87.00,1553.00,2050,20240221,-50.54,661,20240906,53.40,1059,-4.25,20250120,711,42.62,20250102,1900,-46.63,20240304,661,53.40,20240906,1.34,N,322780,100,37 억,,538484,N,N,0,N,00,N
20250228,151241,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1015,-10,5,-0.98,111007624,110317,38.39,1016,1017,993,1332,718,1025,1006.26,1.42,0,-14998,1079,1052,1013,986,947,1065,999,38,307,100,610,1,1,37932613,385,11.67,0.65,12,0.29,87.00,1553.00,2050,20240221,-50.49,661,20240906,53.56,1059,-4.15,20250120,711,42.76,20250102,1900,-46.58,20240304,661,53.56,20240906,1.34,N,322780,100,37 억,,538484,N,N,0,N,00,N
20250228,141242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1012,-13,5,-1.27,95933326,95444,33.22,1016,1017,993,1332,718,1025,1005.13,1.42,0,-13460,1079,1052,1013,986,947,1065,999,38,307,100,610,1,1,37932613,384,11.63,0.65,12,0.25,87.00,1553.00,2050,20240221,-50.63,661,20240906,53.10,1059,-4.44,20250120,711,42.33,20250102,1900,-46.74,20240304,661,53.10,20240906,1.34,N,322780,100,37 억,,538484,N,N,0,N,00,N
20250228,131234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1013,-12,5,-1.17,87256115,86834,30.22,1016,1017,993,1332,718,1025,1004.86,1.42,0,-12150,1079,1052,1013,986,947,1065,999,38,307,100,610,1,1,37932613,384,11.64,0.65,12,0.23,87.00,1553.00,2050,20240221,-50.59,661,20240906,53.25,1059,-4.34,20250120,711,42.48,20250102,1900,-46.68,20240304,661,53.25,20240906,1.34,N,322780,100,37 억,,538484,N,N,0,N,00,N
20250228,121228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1016,-9,5,-0.88,81572733,81223,28.27,1016,1016,993,1332,718,1025,1004.31,1.42,0,-12767,1079,1052,1013,986,947,1065,999,38,307,100,610,1,1,37932613,385,11.68,0.65,12,0.21,87.00,1553.00,2050,20240221,-50.44,661,20240906,53.71,1059,-4.06,20250120,711,42.90,20250102,1900,-46.53,20240304,661,53.71,20240906,1.34,N,322780,100,37 억,,538484,N,N,0,N,00,N
20250228,111232,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1004,-21,5,-2.05,50034952,50064,17.42,1016,1016,993,1332,718,1025,999.42,1.42,0,-12057,1079,1052,1013,986,947,1065,999,38,307,100,610,1,1,37932613,381,11.54,0.65,12,0.13,87.00,1553.00,2050,20240221,-51.02,661,20240906,51.89,1059,-5.19,20250120,711,41.21,20250102,1900,-47.16,20240304,661,51.89,20240906,1.34,N,322780,100,37 억,,538484,N,N,0,N,00,N
20250228,101231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,994,-31,5,-3.02,31706941,31759,11.05,1016,1016,993,1332,718,1025,998.36,1.42,0,-8868,1079,1052,1013,986,947,1065,999,38,307,100,610,1,1,37932613,377,11.43,0.64,12,0.08,87.00,1553.00,2050,20240221,-51.51,661,20240906,50.38,1059,-6.14,20250120,711,39.80,20250102,1900,-47.68,20240304,661,50.38,20240906,1.34,N,322780,100,37 억,,538484,N,N,0,N,00,N
20250228,091236,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1003,-22,5,-2.15,2869939,2842,0.99,1016,1016,1000,1332,718,1025,1009.83,1.42,0,-1244,1079,1052,1013,986,947,1065,999,38,307,100,610,1,1,37932613,380,11.53,0.65,12,0.01,87.00,1553.00,2050,20240221,-51.07,661,20240906,51.74,1059,-5.29,20250120,711,41.07,20250102,1900,-47.21,20240304,661,51.74,20240906,1.34,N,322780,100,37 억,,538484,N,N,0,N,00,N
20250227,161221,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1025,39,2,3.96,293181146,287299,251.64,993,1040,974,1281,691,986,1020.47,1.47,0,-18624,1015,1000,976,961,937,1008,969,38,295,100,590,1,1,37932613,389,11.78,0.66,12,0.76,87.00,1553.00,2080,20240216,-50.72,661,20240906,55.07,1059,-3.21,20250120,711,44.16,20250102,1900,-46.05,20240227,661,55.07,20240906,1.32,N,322780,100,37 억,,559179,N,N,0,N,00,N
20250227,151222,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1018,32,2,3.25,273482635,268016,234.75,993,1040,974,1281,691,986,1020.40,1.47,0,-17162,1015,1000,976,961,937,1008,969,38,295,100,590,1,1,37932613,386,11.70,0.66,12,0.71,87.00,1553.00,2080,20240216,-51.06,661,20240906,54.01,1059,-3.87,20250120,711,43.18,20250102,1900,-46.42,20240227,661,54.01,20240906,1.32,N,322780,100,37 억,,559179,N,N,0,N,00,N
20250227,141224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1030,44,2,4.46,232524722,228061,199.75,993,1040,974,1281,691,986,1019.57,1.47,0,-8765,1015,1000,976,961,937,1008,969,38,295,100,590,1,1,37932613,391,11.84,0.66,12,0.60,87.00,1553.00,2080,20240216,-50.48,661,20240906,55.82,1059,-2.74,20250120,711,44.87,20250102,1900,-45.79,20240227,661,55.82,20240906,1.32,N,322780,100,37 억,,559179,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 161235 57 100.00 KOSDAQ 오락·문화 N N N N N 1014 -11 5 -1.07 114049624 113317 39.44 1016 1017 993 1332 718 1025 1006.47 1.42 0 -15692 1079 1052 1013 986 947 1065 999 38 307 100 610 1 1 37932613 385 11.66 0.65 12 0.30 87.00 1553.00 2050 20240221 -50.54 661 20240906 53.40 1059 -4.25 20250120 711 42.62 20250102 1900 -46.63 20240304 661 53.40 20240906 1.34 N 322780 100 37 억 538484 N N 0 N 00 N
3 20250228 151241 57 100.00 KOSDAQ 오락·문화 N N N N N 1015 -10 5 -0.98 111007624 110317 38.39 1016 1017 993 1332 718 1025 1006.26 1.42 0 -14998 1079 1052 1013 986 947 1065 999 38 307 100 610 1 1 37932613 385 11.67 0.65 12 0.29 87.00 1553.00 2050 20240221 -50.49 661 20240906 53.56 1059 -4.15 20250120 711 42.76 20250102 1900 -46.58 20240304 661 53.56 20240906 1.34 N 322780 100 37 억 538484 N N 0 N 00 N
4 20250228 141242 57 100.00 KOSDAQ 오락·문화 N N N N N 1012 -13 5 -1.27 95933326 95444 33.22 1016 1017 993 1332 718 1025 1005.13 1.42 0 -13460 1079 1052 1013 986 947 1065 999 38 307 100 610 1 1 37932613 384 11.63 0.65 12 0.25 87.00 1553.00 2050 20240221 -50.63 661 20240906 53.10 1059 -4.44 20250120 711 42.33 20250102 1900 -46.74 20240304 661 53.10 20240906 1.34 N 322780 100 37 억 538484 N N 0 N 00 N
5 20250228 131234 57 100.00 KOSDAQ 오락·문화 N N N N N 1013 -12 5 -1.17 87256115 86834 30.22 1016 1017 993 1332 718 1025 1004.86 1.42 0 -12150 1079 1052 1013 986 947 1065 999 38 307 100 610 1 1 37932613 384 11.64 0.65 12 0.23 87.00 1553.00 2050 20240221 -50.59 661 20240906 53.25 1059 -4.34 20250120 711 42.48 20250102 1900 -46.68 20240304 661 53.25 20240906 1.34 N 322780 100 37 억 538484 N N 0 N 00 N
6 20250228 121228 57 100.00 KOSDAQ 오락·문화 N N N N N 1016 -9 5 -0.88 81572733 81223 28.27 1016 1016 993 1332 718 1025 1004.31 1.42 0 -12767 1079 1052 1013 986 947 1065 999 38 307 100 610 1 1 37932613 385 11.68 0.65 12 0.21 87.00 1553.00 2050 20240221 -50.44 661 20240906 53.71 1059 -4.06 20250120 711 42.90 20250102 1900 -46.53 20240304 661 53.71 20240906 1.34 N 322780 100 37 억 538484 N N 0 N 00 N
7 20250228 111232 57 100.00 KOSDAQ 오락·문화 N N N N N 1004 -21 5 -2.05 50034952 50064 17.42 1016 1016 993 1332 718 1025 999.42 1.42 0 -12057 1079 1052 1013 986 947 1065 999 38 307 100 610 1 1 37932613 381 11.54 0.65 12 0.13 87.00 1553.00 2050 20240221 -51.02 661 20240906 51.89 1059 -5.19 20250120 711 41.21 20250102 1900 -47.16 20240304 661 51.89 20240906 1.34 N 322780 100 37 억 538484 N N 0 N 00 N
8 20250228 101231 57 100.00 KOSDAQ 오락·문화 N N N N N 994 -31 5 -3.02 31706941 31759 11.05 1016 1016 993 1332 718 1025 998.36 1.42 0 -8868 1079 1052 1013 986 947 1065 999 38 307 100 610 1 1 37932613 377 11.43 0.64 12 0.08 87.00 1553.00 2050 20240221 -51.51 661 20240906 50.38 1059 -6.14 20250120 711 39.80 20250102 1900 -47.68 20240304 661 50.38 20240906 1.34 N 322780 100 37 억 538484 N N 0 N 00 N
9 20250228 091236 57 100.00 KOSDAQ 오락·문화 N N N N N 1003 -22 5 -2.15 2869939 2842 0.99 1016 1016 1000 1332 718 1025 1009.83 1.42 0 -1244 1079 1052 1013 986 947 1065 999 38 307 100 610 1 1 37932613 380 11.53 0.65 12 0.01 87.00 1553.00 2050 20240221 -51.07 661 20240906 51.74 1059 -5.29 20250120 711 41.07 20250102 1900 -47.21 20240304 661 51.74 20240906 1.34 N 322780 100 37 억 538484 N N 0 N 00 N
10 20250227 161221 57 100.00 KOSDAQ 오락·문화 N N N N N 1025 39 2 3.96 293181146 287299 251.64 993 1040 974 1281 691 986 1020.47 1.47 0 -18624 1015 1000 976 961 937 1008 969 38 295 100 590 1 1 37932613 389 11.78 0.66 12 0.76 87.00 1553.00 2080 20240216 -50.72 661 20240906 55.07 1059 -3.21 20250120 711 44.16 20250102 1900 -46.05 20240227 661 55.07 20240906 1.32 N 322780 100 37 억 559179 N N 0 N 00 N
11 20250227 151222 57 100.00 KOSDAQ 오락·문화 N N N N N 1018 32 2 3.25 273482635 268016 234.75 993 1040 974 1281 691 986 1020.40 1.47 0 -17162 1015 1000 976 961 937 1008 969 38 295 100 590 1 1 37932613 386 11.70 0.66 12 0.71 87.00 1553.00 2080 20240216 -51.06 661 20240906 54.01 1059 -3.87 20250120 711 43.18 20250102 1900 -46.42 20240227 661 54.01 20240906 1.32 N 322780 100 37 억 559179 N N 0 N 00 N
12 20250227 141224 57 100.00 KOSDAQ 오락·문화 N N N N N 1030 44 2 4.46 232524722 228061 199.75 993 1040 974 1281 691 986 1019.57 1.47 0 -8765 1015 1000 976 961 937 1008 969 38 295 100 590 1 1 37932613 391 11.84 0.66 12 0.60 87.00 1553.00 2080 20240216 -50.48 661 20240906 55.82 1059 -2.74 20250120 711 44.87 20250102 1900 -45.79 20240227 661 55.82 20240906 1.32 N 322780 100 37 억 559179 N N 0 N 00 N