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
361570/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
20250228,161309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,105,2,3.61,3296312785,1076285,982.38,2880,3290,2810,3775,2035,2905,3062.92,3.27,0,-1407,2975,2940,2900,2865,2825,2957,2882,144,870,500,2030,5,1,28743291,865,-24.47,1.17,12,3.74,-123.00,2576.00,4575,20240220,-34.21,1930,20241111,55.96,3290,-8.51,20250228,2505,20.16,20250218,4550,-33.85,20240402,1930,55.96,20241111,2.47,N,361570,500,144 억,,939557,N,N,0,N,00,N
20250228,151315,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3000,95,2,3.27,3235392180,1056000,963.86,2880,3290,2810,3775,2035,2905,3063.82,3.27,0,1207,2975,2940,2900,2865,2825,2957,2882,144,870,500,2030,5,1,28743291,862,-24.39,1.16,12,3.67,-123.00,2576.00,4575,20240220,-34.43,1930,20241111,55.44,3290,-8.81,20250228,2505,19.76,20250218,4550,-34.07,20240402,1930,55.44,20241111,2.47,N,361570,500,144 억,,939557,N,N,0,N,00,N
20250228,141315,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,105,2,3.61,3108631855,1013747,925.30,2880,3290,2810,3775,2035,2905,3066.48,3.27,0,-9294,2975,2940,2900,2865,2825,2957,2882,144,870,500,2030,5,1,28743291,865,-24.47,1.17,12,3.53,-123.00,2576.00,4575,20240220,-34.21,1930,20241111,55.96,3290,-8.51,20250228,2505,20.16,20250218,4550,-33.85,20240402,1930,55.96,20241111,2.47,N,361570,500,144 억,,939557,N,N,0,N,00,N
20250228,131307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2995,90,2,3.10,2927943980,953542,870.35,2880,3290,2810,3775,2035,2905,3070.60,3.27,0,-19132,2975,2940,2900,2865,2825,2957,2882,144,870,500,2030,5,1,28743291,861,-24.35,1.16,12,3.32,-123.00,2576.00,4575,20240220,-34.54,1930,20241111,55.18,3290,-8.97,20250228,2505,19.56,20250218,4550,-34.18,20240402,1930,55.18,20241111,2.47,N,361570,500,144 억,,939557,N,N,0,N,00,N
20250228,121302,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3005,100,2,3.44,2634964985,857565,782.74,2880,3290,2810,3775,2035,2905,3072.61,3.27,0,-6962,2975,2940,2900,2865,2825,2957,2882,144,870,500,2030,5,1,28743291,864,-24.43,1.17,12,2.98,-123.00,2576.00,4575,20240220,-34.32,1930,20241111,55.70,3290,-8.66,20250228,2505,19.96,20250218,4550,-33.96,20240402,1930,55.70,20241111,2.47,N,361570,500,144 억,,939557,N,N,0,N,00,N
20250228,111306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2995,90,2,3.10,263548575,91271,83.31,2880,3020,2810,3775,2035,2905,2887.54,3.27,0,-12130,2975,2940,2900,2865,2825,2957,2882,144,870,500,2030,5,1,28743291,861,-24.35,1.16,12,0.32,-123.00,2576.00,4575,20240220,-34.54,1930,20241111,55.18,3200,-6.41,20250225,2505,19.56,20250218,4550,-34.18,20240402,1930,55.18,20241111,2.47,N,361570,500,144 억,,939557,N,N,0,N,00,N
20250228,101305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2825,-80,5,-2.75,102126345,36108,32.96,2880,2880,2810,3775,2035,2905,2828.36,3.27,0,-5190,2975,2940,2900,2865,2825,2957,2882,144,870,500,2030,5,1,28743291,812,-22.97,1.10,12,0.13,-123.00,2576.00,4575,20240220,-38.25,1930,20241111,46.37,3200,-11.72,20250225,2505,12.77,20250218,4550,-37.91,20240402,1930,46.37,20241111,2.47,N,361570,500,144 억,,939557,N,N,0,N,00,N
20250228,091309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2830,-75,5,-2.58,53171695,18765,17.13,2880,2880,2810,3775,2035,2905,2833.56,3.27,0,-2894,2975,2940,2900,2865,2825,2957,2882,144,870,500,2030,5,1,28743291,813,-23.01,1.10,12,0.07,-123.00,2576.00,4575,20240220,-38.14,1930,20241111,46.63,3200,-11.56,20250225,2505,12.97,20250218,4550,-37.80,20240402,1930,46.63,20241111,2.47,N,361570,500,144 억,,939557,N,N,0,N,00,N
20250227,161253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2905,-45,5,-1.53,316976745,109151,48.97,2885,2935,2860,3835,2065,2950,2903.77,3.34,0,-21523,3190,3070,2955,2835,2720,3012,2777,144,885,500,2060,5,1,28743291,835,-23.62,1.13,12,0.38,-123.00,2576.00,4575,20240220,-36.50,1930,20241111,50.52,3200,-9.22,20250225,2505,15.97,20250218,4550,-36.15,20240402,1930,50.52,20241111,2.13,N,361570,500,144 억,,961068,N,N,0,N,00,N
20250227,151255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2910,-40,5,-1.36,306924005,105699,47.42,2885,2935,2860,3835,2065,2950,2903.74,3.34,0,-20907,3190,3070,2955,2835,2720,3012,2777,144,885,500,2060,5,1,28743291,836,-23.66,1.13,12,0.37,-123.00,2576.00,4575,20240220,-36.39,1930,20241111,50.78,3200,-9.06,20250225,2505,16.17,20250218,4550,-36.04,20240402,1930,50.78,20241111,2.13,N,361570,500,144 억,,961068,N,N,0,N,00,N
20250227,141257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2910,-40,5,-1.36,261551110,90113,40.43,2885,2930,2860,3835,2065,2950,2902.46,3.34,0,-17019,3190,3070,2955,2835,2720,3012,2777,144,885,500,2060,5,1,28743291,836,-23.66,1.13,12,0.31,-123.00,2576.00,4575,20240220,-36.39,1930,20241111,50.78,3200,-9.06,20250225,2505,16.17,20250218,4550,-36.04,20240402,1930,50.78,20241111,2.13,N,361570,500,144 억,,961068,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 161309 57 100.00 KOSDAQ 오락·문화 N N N N N 3010 105 2 3.61 3296312785 1076285 982.38 2880 3290 2810 3775 2035 2905 3062.92 3.27 0 -1407 2975 2940 2900 2865 2825 2957 2882 144 870 500 2030 5 1 28743291 865 -24.47 1.17 12 3.74 -123.00 2576.00 4575 20240220 -34.21 1930 20241111 55.96 3290 -8.51 20250228 2505 20.16 20250218 4550 -33.85 20240402 1930 55.96 20241111 2.47 N 361570 500 144 억 939557 N N 0 N 00 N
3 20250228 151315 57 100.00 KOSDAQ 오락·문화 N N N N N 3000 95 2 3.27 3235392180 1056000 963.86 2880 3290 2810 3775 2035 2905 3063.82 3.27 0 1207 2975 2940 2900 2865 2825 2957 2882 144 870 500 2030 5 1 28743291 862 -24.39 1.16 12 3.67 -123.00 2576.00 4575 20240220 -34.43 1930 20241111 55.44 3290 -8.81 20250228 2505 19.76 20250218 4550 -34.07 20240402 1930 55.44 20241111 2.47 N 361570 500 144 억 939557 N N 0 N 00 N
4 20250228 141315 57 100.00 KOSDAQ 오락·문화 N N N N N 3010 105 2 3.61 3108631855 1013747 925.30 2880 3290 2810 3775 2035 2905 3066.48 3.27 0 -9294 2975 2940 2900 2865 2825 2957 2882 144 870 500 2030 5 1 28743291 865 -24.47 1.17 12 3.53 -123.00 2576.00 4575 20240220 -34.21 1930 20241111 55.96 3290 -8.51 20250228 2505 20.16 20250218 4550 -33.85 20240402 1930 55.96 20241111 2.47 N 361570 500 144 억 939557 N N 0 N 00 N
5 20250228 131307 57 100.00 KOSDAQ 오락·문화 N N N N N 2995 90 2 3.10 2927943980 953542 870.35 2880 3290 2810 3775 2035 2905 3070.60 3.27 0 -19132 2975 2940 2900 2865 2825 2957 2882 144 870 500 2030 5 1 28743291 861 -24.35 1.16 12 3.32 -123.00 2576.00 4575 20240220 -34.54 1930 20241111 55.18 3290 -8.97 20250228 2505 19.56 20250218 4550 -34.18 20240402 1930 55.18 20241111 2.47 N 361570 500 144 억 939557 N N 0 N 00 N
6 20250228 121302 57 100.00 KOSDAQ 오락·문화 N N N N N 3005 100 2 3.44 2634964985 857565 782.74 2880 3290 2810 3775 2035 2905 3072.61 3.27 0 -6962 2975 2940 2900 2865 2825 2957 2882 144 870 500 2030 5 1 28743291 864 -24.43 1.17 12 2.98 -123.00 2576.00 4575 20240220 -34.32 1930 20241111 55.70 3290 -8.66 20250228 2505 19.96 20250218 4550 -33.96 20240402 1930 55.70 20241111 2.47 N 361570 500 144 억 939557 N N 0 N 00 N
7 20250228 111306 57 100.00 KOSDAQ 오락·문화 N N N N N 2995 90 2 3.10 263548575 91271 83.31 2880 3020 2810 3775 2035 2905 2887.54 3.27 0 -12130 2975 2940 2900 2865 2825 2957 2882 144 870 500 2030 5 1 28743291 861 -24.35 1.16 12 0.32 -123.00 2576.00 4575 20240220 -34.54 1930 20241111 55.18 3200 -6.41 20250225 2505 19.56 20250218 4550 -34.18 20240402 1930 55.18 20241111 2.47 N 361570 500 144 억 939557 N N 0 N 00 N
8 20250228 101305 57 100.00 KOSDAQ 오락·문화 N N N N N 2825 -80 5 -2.75 102126345 36108 32.96 2880 2880 2810 3775 2035 2905 2828.36 3.27 0 -5190 2975 2940 2900 2865 2825 2957 2882 144 870 500 2030 5 1 28743291 812 -22.97 1.10 12 0.13 -123.00 2576.00 4575 20240220 -38.25 1930 20241111 46.37 3200 -11.72 20250225 2505 12.77 20250218 4550 -37.91 20240402 1930 46.37 20241111 2.47 N 361570 500 144 억 939557 N N 0 N 00 N
9 20250228 091309 57 100.00 KOSDAQ 오락·문화 N N N N N 2830 -75 5 -2.58 53171695 18765 17.13 2880 2880 2810 3775 2035 2905 2833.56 3.27 0 -2894 2975 2940 2900 2865 2825 2957 2882 144 870 500 2030 5 1 28743291 813 -23.01 1.10 12 0.07 -123.00 2576.00 4575 20240220 -38.14 1930 20241111 46.63 3200 -11.56 20250225 2505 12.97 20250218 4550 -37.80 20240402 1930 46.63 20241111 2.47 N 361570 500 144 억 939557 N N 0 N 00 N
10 20250227 161253 57 100.00 KOSDAQ 오락·문화 N N N N N 2905 -45 5 -1.53 316976745 109151 48.97 2885 2935 2860 3835 2065 2950 2903.77 3.34 0 -21523 3190 3070 2955 2835 2720 3012 2777 144 885 500 2060 5 1 28743291 835 -23.62 1.13 12 0.38 -123.00 2576.00 4575 20240220 -36.50 1930 20241111 50.52 3200 -9.22 20250225 2505 15.97 20250218 4550 -36.15 20240402 1930 50.52 20241111 2.13 N 361570 500 144 억 961068 N N 0 N 00 N
11 20250227 151255 57 100.00 KOSDAQ 오락·문화 N N N N N 2910 -40 5 -1.36 306924005 105699 47.42 2885 2935 2860 3835 2065 2950 2903.74 3.34 0 -20907 3190 3070 2955 2835 2720 3012 2777 144 885 500 2060 5 1 28743291 836 -23.66 1.13 12 0.37 -123.00 2576.00 4575 20240220 -36.39 1930 20241111 50.78 3200 -9.06 20250225 2505 16.17 20250218 4550 -36.04 20240402 1930 50.78 20241111 2.13 N 361570 500 144 억 961068 N N 0 N 00 N
12 20250227 141257 57 100.00 KOSDAQ 오락·문화 N N N N N 2910 -40 5 -1.36 261551110 90113 40.43 2885 2930 2860 3835 2065 2950 2902.46 3.34 0 -17019 3190 3070 2955 2835 2720 3012 2777 144 885 500 2060 5 1 28743291 836 -23.66 1.13 12 0.31 -123.00 2576.00 4575 20240220 -36.39 1930 20241111 50.78 3200 -9.06 20250225 2505 16.17 20250218 4550 -36.04 20240402 1930 50.78 20241111 2.13 N 361570 500 144 억 961068 N N 0 N 00 N