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
408900/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
20250228,161342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3405,490,2,16.81,66088928315,19369482,4213.43,2835,3610,2790,3785,2045,2915,3412.06,1.51,0,-73876,3065,2990,2915,2840,2765,2952,2802,33,870,100,1800,5,1,32706134,1114,43.10,2.76,12,59.22,79.00,1235.00,12500,20240409,-72.76,2225,20240909,53.03,3700,-7.97,20250221,2295,48.37,20250203,41600,-91.81,20240321,2225,53.03,20240909,3.84,N,408900,100,32 억,,493359,N,N,0,N,00,N
20250228,151348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3365,450,2,15.44,64511342785,18903071,4111.97,2835,3610,2790,3785,2045,2915,3412.77,1.51,0,-99761,3065,2990,2915,2840,2765,2952,2802,33,870,100,1800,5,1,32706134,1101,42.59,2.72,12,57.80,79.00,1235.00,12500,20240409,-73.08,2225,20240909,51.24,3700,-9.05,20250221,2295,46.62,20250203,41600,-91.91,20240321,2225,51.24,20240909,3.84,N,408900,100,32 억,,493359,N,N,0,N,00,N
20250228,141349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3375,460,2,15.78,59626213745,17442115,3794.17,2835,3610,2790,3785,2045,2915,3418.55,1.51,0,-226436,3065,2990,2915,2840,2765,2952,2802,33,870,100,1800,5,1,32706134,1104,42.72,2.73,12,53.33,79.00,1235.00,12500,20240409,-73.00,2225,20240909,51.69,3700,-8.78,20250221,2295,47.06,20250203,41600,-91.89,20240321,2225,51.69,20240909,3.84,N,408900,100,32 억,,493359,N,N,0,N,00,N
20250228,131341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3525,610,2,20.93,54277995305,15876895,3453.69,2835,3610,2790,3785,2045,2915,3418.71,1.51,0,-351210,3065,2990,2915,2840,2765,2952,2802,33,870,100,1800,5,1,32706134,1153,44.62,2.85,12,48.54,79.00,1235.00,12500,20240409,-71.80,2225,20240909,58.43,3700,-4.73,20250221,2295,53.59,20250203,41600,-91.53,20240321,2225,58.43,20240909,3.84,N,408900,100,32 억,,493359,N,N,0,N,00,N
20250228,121334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3495,580,2,19.90,46294541320,13610478,2960.68,2835,3575,2790,3785,2045,2915,3401.42,1.51,0,-336350,3065,2990,2915,2840,2765,2952,2802,33,870,100,1800,5,1,32706134,1143,44.24,2.83,12,41.61,79.00,1235.00,12500,20240409,-72.04,2225,20240909,57.08,3700,-5.54,20250221,2295,52.29,20250203,41600,-91.60,20240321,2225,57.08,20240909,3.84,N,408900,100,32 억,,493359,N,N,0,N,00,N
20250228,111339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3395,480,2,16.47,35403936990,10493523,2282.65,2835,3575,2790,3785,2045,2915,3373.92,1.51,0,-287012,3065,2990,2915,2840,2765,2952,2802,33,870,100,1800,5,1,32706134,1110,42.97,2.75,12,32.08,79.00,1235.00,12500,20240409,-72.84,2225,20240909,52.58,3700,-8.24,20250221,2295,47.93,20250203,41600,-91.84,20240321,2225,52.58,20240909,3.84,N,408900,100,32 억,,493359,N,N,0,N,00,N
20250228,101338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,530,2,18.18,23265300410,6952242,1512.32,2835,3550,2790,3785,2045,2915,3346.50,1.51,0,-231000,3065,2990,2915,2840,2765,2952,2802,33,870,100,1800,5,1,32706134,1127,43.61,2.79,12,21.26,79.00,1235.00,12500,20240409,-72.44,2225,20240909,54.83,3700,-6.89,20250221,2295,50.11,20250203,41600,-91.72,20240321,2225,54.83,20240909,3.84,N,408900,100,32 억,,493359,N,N,0,N,00,N
20250228,091343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2865,-50,5,-1.72,307191910,108931,23.70,2835,2865,2790,3785,2045,2915,2819.28,1.51,0,382,3065,2990,2915,2840,2765,2952,2802,33,870,100,1800,5,1,32706134,937,36.27,2.32,12,0.33,79.00,1235.00,12500,20240409,-77.08,2225,20240909,28.76,3700,-22.57,20250221,2295,24.84,20250203,41600,-93.11,20240321,2225,28.76,20240909,3.84,N,408900,100,32 억,,493359,N,N,0,N,00,N
20250227,161325,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2915,-75,5,-2.51,1319882575,452343,57.99,2990,2990,2840,3885,2095,2990,2917.88,1.49,0,5990,3150,3070,2950,2870,2750,3110,2910,33,895,100,1850,5,1,32706134,953,36.90,2.36,12,1.38,79.00,1235.00,12500,20240409,-76.68,2225,20240909,31.01,3700,-21.22,20250221,2295,27.02,20250203,41600,-92.99,20240321,2225,31.01,20240909,3.73,N,408900,100,32 억,,487854,N,N,0,N,00,N
20250227,151328,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2930,-60,5,-2.01,1259256240,431549,55.33,2990,2990,2840,3885,2095,2990,2917.99,1.49,0,5991,3150,3070,2950,2870,2750,3110,2910,33,895,100,1850,5,1,32706134,958,37.09,2.37,12,1.32,79.00,1235.00,12500,20240409,-76.56,2225,20240909,31.69,3700,-20.81,20250221,2295,27.67,20250203,41600,-92.96,20240321,2225,31.69,20240909,3.73,N,408900,100,32 억,,487854,N,N,0,N,00,N
20250227,141329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2935,-55,5,-1.84,1107666910,379710,48.68,2990,2990,2840,3885,2095,2990,2917.14,1.49,0,-1600,3150,3070,2950,2870,2750,3110,2910,33,895,100,1850,5,1,32706134,960,37.15,2.38,12,1.16,79.00,1235.00,12500,20240409,-76.52,2225,20240909,31.91,3700,-20.68,20250221,2295,27.89,20250203,41600,-92.94,20240321,2225,31.91,20240909,3.73,N,408900,100,32 억,,487854,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 161342 57 100.00 KOSDAQ 오락·문화 N N N N N 3405 490 2 16.81 66088928315 19369482 4213.43 2835 3610 2790 3785 2045 2915 3412.06 1.51 0 -73876 3065 2990 2915 2840 2765 2952 2802 33 870 100 1800 5 1 32706134 1114 43.10 2.76 12 59.22 79.00 1235.00 12500 20240409 -72.76 2225 20240909 53.03 3700 -7.97 20250221 2295 48.37 20250203 41600 -91.81 20240321 2225 53.03 20240909 3.84 N 408900 100 32 억 493359 N N 0 N 00 N
3 20250228 151348 57 100.00 KOSDAQ 오락·문화 N N N N N 3365 450 2 15.44 64511342785 18903071 4111.97 2835 3610 2790 3785 2045 2915 3412.77 1.51 0 -99761 3065 2990 2915 2840 2765 2952 2802 33 870 100 1800 5 1 32706134 1101 42.59 2.72 12 57.80 79.00 1235.00 12500 20240409 -73.08 2225 20240909 51.24 3700 -9.05 20250221 2295 46.62 20250203 41600 -91.91 20240321 2225 51.24 20240909 3.84 N 408900 100 32 억 493359 N N 0 N 00 N
4 20250228 141349 57 100.00 KOSDAQ 오락·문화 N N N N N 3375 460 2 15.78 59626213745 17442115 3794.17 2835 3610 2790 3785 2045 2915 3418.55 1.51 0 -226436 3065 2990 2915 2840 2765 2952 2802 33 870 100 1800 5 1 32706134 1104 42.72 2.73 12 53.33 79.00 1235.00 12500 20240409 -73.00 2225 20240909 51.69 3700 -8.78 20250221 2295 47.06 20250203 41600 -91.89 20240321 2225 51.69 20240909 3.84 N 408900 100 32 억 493359 N N 0 N 00 N
5 20250228 131341 57 100.00 KOSDAQ 오락·문화 N N N N N 3525 610 2 20.93 54277995305 15876895 3453.69 2835 3610 2790 3785 2045 2915 3418.71 1.51 0 -351210 3065 2990 2915 2840 2765 2952 2802 33 870 100 1800 5 1 32706134 1153 44.62 2.85 12 48.54 79.00 1235.00 12500 20240409 -71.80 2225 20240909 58.43 3700 -4.73 20250221 2295 53.59 20250203 41600 -91.53 20240321 2225 58.43 20240909 3.84 N 408900 100 32 억 493359 N N 0 N 00 N
6 20250228 121334 57 100.00 KOSDAQ 오락·문화 N N N N N 3495 580 2 19.90 46294541320 13610478 2960.68 2835 3575 2790 3785 2045 2915 3401.42 1.51 0 -336350 3065 2990 2915 2840 2765 2952 2802 33 870 100 1800 5 1 32706134 1143 44.24 2.83 12 41.61 79.00 1235.00 12500 20240409 -72.04 2225 20240909 57.08 3700 -5.54 20250221 2295 52.29 20250203 41600 -91.60 20240321 2225 57.08 20240909 3.84 N 408900 100 32 억 493359 N N 0 N 00 N
7 20250228 111339 57 100.00 KOSDAQ 오락·문화 N N N N N 3395 480 2 16.47 35403936990 10493523 2282.65 2835 3575 2790 3785 2045 2915 3373.92 1.51 0 -287012 3065 2990 2915 2840 2765 2952 2802 33 870 100 1800 5 1 32706134 1110 42.97 2.75 12 32.08 79.00 1235.00 12500 20240409 -72.84 2225 20240909 52.58 3700 -8.24 20250221 2295 47.93 20250203 41600 -91.84 20240321 2225 52.58 20240909 3.84 N 408900 100 32 억 493359 N N 0 N 00 N
8 20250228 101338 57 100.00 KOSDAQ 오락·문화 N N N N N 3445 530 2 18.18 23265300410 6952242 1512.32 2835 3550 2790 3785 2045 2915 3346.50 1.51 0 -231000 3065 2990 2915 2840 2765 2952 2802 33 870 100 1800 5 1 32706134 1127 43.61 2.79 12 21.26 79.00 1235.00 12500 20240409 -72.44 2225 20240909 54.83 3700 -6.89 20250221 2295 50.11 20250203 41600 -91.72 20240321 2225 54.83 20240909 3.84 N 408900 100 32 억 493359 N N 0 N 00 N
9 20250228 091343 57 100.00 KOSDAQ 오락·문화 N N N N N 2865 -50 5 -1.72 307191910 108931 23.70 2835 2865 2790 3785 2045 2915 2819.28 1.51 0 382 3065 2990 2915 2840 2765 2952 2802 33 870 100 1800 5 1 32706134 937 36.27 2.32 12 0.33 79.00 1235.00 12500 20240409 -77.08 2225 20240909 28.76 3700 -22.57 20250221 2295 24.84 20250203 41600 -93.11 20240321 2225 28.76 20240909 3.84 N 408900 100 32 억 493359 N N 0 N 00 N
10 20250227 161325 57 100.00 KOSDAQ 오락·문화 N N N N N 2915 -75 5 -2.51 1319882575 452343 57.99 2990 2990 2840 3885 2095 2990 2917.88 1.49 0 5990 3150 3070 2950 2870 2750 3110 2910 33 895 100 1850 5 1 32706134 953 36.90 2.36 12 1.38 79.00 1235.00 12500 20240409 -76.68 2225 20240909 31.01 3700 -21.22 20250221 2295 27.02 20250203 41600 -92.99 20240321 2225 31.01 20240909 3.73 N 408900 100 32 억 487854 N N 0 N 00 N
11 20250227 151328 57 100.00 KOSDAQ 오락·문화 N N N N N 2930 -60 5 -2.01 1259256240 431549 55.33 2990 2990 2840 3885 2095 2990 2917.99 1.49 0 5991 3150 3070 2950 2870 2750 3110 2910 33 895 100 1850 5 1 32706134 958 37.09 2.37 12 1.32 79.00 1235.00 12500 20240409 -76.56 2225 20240909 31.69 3700 -20.81 20250221 2295 27.67 20250203 41600 -92.96 20240321 2225 31.69 20240909 3.73 N 408900 100 32 억 487854 N N 0 N 00 N
12 20250227 141329 57 100.00 KOSDAQ 오락·문화 N N N N N 2935 -55 5 -1.84 1107666910 379710 48.68 2990 2990 2840 3885 2095 2990 2917.14 1.49 0 -1600 3150 3070 2950 2870 2750 3110 2910 33 895 100 1850 5 1 32706134 960 37.15 2.38 12 1.16 79.00 1235.00 12500 20240409 -76.52 2225 20240909 31.91 3700 -20.68 20250221 2295 27.89 20250203 41600 -92.94 20240321 2225 31.91 20240909 3.73 N 408900 100 32 억 487854 N N 0 N 00 N