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
419530/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
20250228,161352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27000,-350,5,-1.28,12648259950,453938,217.96,26650,29550,26100,35550,19150,27350,27864.86,13.97,0,-15815,30083,28716,27883,26516,25683,28300,26100,43,8200,500,20230,50,1,8590930,2320,-13.52,5.11,12,5.28,-1997.00,5288.00,29600,20250225,-8.78,8800,20240625,206.82,29600,-8.78,20250225,12340,118.80,20250102,29600,-8.78,20250225,8800,206.82,20240625,2.83,N,419530,500,42 억,,1199931,N,N,5,N,00,N
20250228,151358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27300,-50,5,-0.18,12358605950,443242,212.82,26650,29550,26100,35550,19150,27350,27882.30,13.97,0,-17230,30083,28716,27883,26516,25683,28300,26100,43,8200,500,20230,50,1,8590930,2345,-13.67,5.16,12,5.16,-1997.00,5288.00,29600,20250225,-7.77,8800,20240625,210.23,29600,-7.77,20250225,12340,121.23,20250102,29600,-7.77,20250225,8800,210.23,20240625,2.83,N,419530,500,42 억,,1199931,N,N,0,N,00,N
20250228,141359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27400,50,2,0.18,11820107750,423524,203.35,26650,29550,26100,35550,19150,27350,27908.95,13.97,0,-15122,30083,28716,27883,26516,25683,28300,26100,43,8200,500,20230,50,1,8590930,2354,-13.72,5.18,12,4.93,-1997.00,5288.00,29600,20250225,-7.43,8800,20240625,211.36,29600,-7.43,20250225,12340,122.04,20250102,29600,-7.43,20250225,8800,211.36,20240625,2.83,N,419530,500,42 억,,1199931,N,N,0,N,00,N
20250228,131350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28050,700,2,2.56,11185736450,400548,192.32,26650,29550,26100,35550,19150,27350,27926.09,13.97,0,-13025,30083,28716,27883,26516,25683,28300,26100,43,8200,500,20230,50,1,8590930,2410,-14.05,5.30,12,4.66,-1997.00,5288.00,29600,20250225,-5.24,8800,20240625,218.75,29600,-5.24,20250225,12340,127.31,20250102,29600,-5.24,20250225,8800,218.75,20240625,2.83,N,419530,500,42 억,,1199931,N,N,0,N,00,N
20250228,121344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27750,400,2,1.46,10563146900,378139,181.56,26650,29550,26100,35550,19150,27350,27934.57,13.97,0,-9260,30083,28716,27883,26516,25683,28300,26100,43,8200,500,20230,50,1,8590930,2384,-13.90,5.25,12,4.40,-1997.00,5288.00,29600,20250225,-6.25,8800,20240625,215.34,29600,-6.25,20250225,12340,124.88,20250102,29600,-6.25,20250225,8800,215.34,20240625,2.83,N,419530,500,42 억,,1199931,N,N,0,N,00,N
20250228,111348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27300,-50,5,-0.18,9841297800,352051,169.04,26650,29550,26100,35550,19150,27350,27954.19,13.97,0,-4161,30083,28716,27883,26516,25683,28300,26100,43,8200,500,20230,50,1,8590930,2345,-13.67,5.16,12,4.10,-1997.00,5288.00,29600,20250225,-7.77,8800,20240625,210.23,29600,-7.77,20250225,12340,121.23,20250102,29600,-7.77,20250225,8800,210.23,20240625,2.83,N,419530,500,42 억,,1199931,N,N,0,N,00,N
20250228,101347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27450,100,2,0.37,9082203150,324326,155.72,26650,29550,26100,35550,19150,27350,28003.32,13.97,0,-2672,30083,28716,27883,26516,25683,28300,26100,43,8200,500,20230,50,1,8590930,2358,-13.75,5.19,12,3.78,-1997.00,5288.00,29600,20250225,-7.26,8800,20240625,211.93,29600,-7.26,20250225,12340,122.45,20250102,29600,-7.26,20250225,8800,211.93,20240625,2.83,N,419530,500,42 억,,1199931,N,N,0,N,00,N
20250228,091353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26700,-650,5,-2.38,1729556950,65272,31.34,26650,27000,26100,35550,19150,27350,26497.63,13.97,0,17432,30083,28716,27883,26516,25683,28300,26100,43,8200,500,20230,50,1,8590930,2294,-13.37,5.05,12,0.76,-1997.00,5288.00,29600,20250225,-9.80,8800,20240625,203.41,29600,-9.80,20250225,12340,116.37,20250102,29600,-9.80,20250225,8800,203.41,20240625,2.83,N,419530,500,42 억,,1199931,N,N,0,N,00,N
20250227,161334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27350,-950,5,-3.36,5805027850,206353,42.77,29000,29250,27050,36750,19850,28300,28137.53,14.28,0,-26923,30600,29450,28300,27150,26000,29450,27150,43,8450,500,20940,50,1,8590930,2350,-13.70,5.17,12,2.40,-1997.00,5288.00,29600,20250225,-7.60,8800,20240625,210.80,29600,-7.60,20250225,12340,121.64,20250102,29600,-7.60,20250225,8800,210.80,20240625,3.00,N,419530,500,42 억,,1226603,N,N,0,N,00,N
20250227,151337,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27450,-850,5,-3.00,5442555900,193129,40.03,29000,29250,27050,36750,19850,28300,28180.93,14.28,0,-24062,30600,29450,28300,27150,26000,29450,27150,43,8450,500,20940,50,1,8590930,2358,-13.75,5.19,12,2.25,-1997.00,5288.00,29600,20250225,-7.26,8800,20240625,211.93,29600,-7.26,20250225,12340,122.45,20250102,29600,-7.26,20250225,8800,211.93,20240625,3.00,N,419530,500,42 억,,1226603,N,N,0,N,00,N
20250227,141339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27900,-400,5,-1.41,4362841250,153830,31.89,29000,29250,27800,36750,19850,28300,28361.45,14.28,0,-24371,30600,29450,28300,27150,26000,29450,27150,43,8450,500,20940,50,1,8590930,2397,-13.97,5.28,12,1.79,-1997.00,5288.00,29600,20250225,-5.74,8800,20240625,217.05,29600,-5.74,20250225,12340,126.09,20250102,29600,-5.74,20250225,8800,217.05,20240625,3.00,N,419530,500,42 억,,1226603,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 161352 57 100.00 KOSDAQ 오락·문화 N N N N N 27000 -350 5 -1.28 12648259950 453938 217.96 26650 29550 26100 35550 19150 27350 27864.86 13.97 0 -15815 30083 28716 27883 26516 25683 28300 26100 43 8200 500 20230 50 1 8590930 2320 -13.52 5.11 12 5.28 -1997.00 5288.00 29600 20250225 -8.78 8800 20240625 206.82 29600 -8.78 20250225 12340 118.80 20250102 29600 -8.78 20250225 8800 206.82 20240625 2.83 N 419530 500 42 억 1199931 N N 5 N 00 N
3 20250228 151358 57 100.00 KOSDAQ 오락·문화 N N N N N 27300 -50 5 -0.18 12358605950 443242 212.82 26650 29550 26100 35550 19150 27350 27882.30 13.97 0 -17230 30083 28716 27883 26516 25683 28300 26100 43 8200 500 20230 50 1 8590930 2345 -13.67 5.16 12 5.16 -1997.00 5288.00 29600 20250225 -7.77 8800 20240625 210.23 29600 -7.77 20250225 12340 121.23 20250102 29600 -7.77 20250225 8800 210.23 20240625 2.83 N 419530 500 42 억 1199931 N N 0 N 00 N
4 20250228 141359 57 100.00 KOSDAQ 오락·문화 N N N N N 27400 50 2 0.18 11820107750 423524 203.35 26650 29550 26100 35550 19150 27350 27908.95 13.97 0 -15122 30083 28716 27883 26516 25683 28300 26100 43 8200 500 20230 50 1 8590930 2354 -13.72 5.18 12 4.93 -1997.00 5288.00 29600 20250225 -7.43 8800 20240625 211.36 29600 -7.43 20250225 12340 122.04 20250102 29600 -7.43 20250225 8800 211.36 20240625 2.83 N 419530 500 42 억 1199931 N N 0 N 00 N
5 20250228 131350 57 100.00 KOSDAQ 오락·문화 N N N N N 28050 700 2 2.56 11185736450 400548 192.32 26650 29550 26100 35550 19150 27350 27926.09 13.97 0 -13025 30083 28716 27883 26516 25683 28300 26100 43 8200 500 20230 50 1 8590930 2410 -14.05 5.30 12 4.66 -1997.00 5288.00 29600 20250225 -5.24 8800 20240625 218.75 29600 -5.24 20250225 12340 127.31 20250102 29600 -5.24 20250225 8800 218.75 20240625 2.83 N 419530 500 42 억 1199931 N N 0 N 00 N
6 20250228 121344 57 100.00 KOSDAQ 오락·문화 N N N N N 27750 400 2 1.46 10563146900 378139 181.56 26650 29550 26100 35550 19150 27350 27934.57 13.97 0 -9260 30083 28716 27883 26516 25683 28300 26100 43 8200 500 20230 50 1 8590930 2384 -13.90 5.25 12 4.40 -1997.00 5288.00 29600 20250225 -6.25 8800 20240625 215.34 29600 -6.25 20250225 12340 124.88 20250102 29600 -6.25 20250225 8800 215.34 20240625 2.83 N 419530 500 42 억 1199931 N N 0 N 00 N
7 20250228 111348 57 100.00 KOSDAQ 오락·문화 N N N N N 27300 -50 5 -0.18 9841297800 352051 169.04 26650 29550 26100 35550 19150 27350 27954.19 13.97 0 -4161 30083 28716 27883 26516 25683 28300 26100 43 8200 500 20230 50 1 8590930 2345 -13.67 5.16 12 4.10 -1997.00 5288.00 29600 20250225 -7.77 8800 20240625 210.23 29600 -7.77 20250225 12340 121.23 20250102 29600 -7.77 20250225 8800 210.23 20240625 2.83 N 419530 500 42 억 1199931 N N 0 N 00 N
8 20250228 101347 57 100.00 KOSDAQ 오락·문화 N N N N N 27450 100 2 0.37 9082203150 324326 155.72 26650 29550 26100 35550 19150 27350 28003.32 13.97 0 -2672 30083 28716 27883 26516 25683 28300 26100 43 8200 500 20230 50 1 8590930 2358 -13.75 5.19 12 3.78 -1997.00 5288.00 29600 20250225 -7.26 8800 20240625 211.93 29600 -7.26 20250225 12340 122.45 20250102 29600 -7.26 20250225 8800 211.93 20240625 2.83 N 419530 500 42 억 1199931 N N 0 N 00 N
9 20250228 091353 57 100.00 KOSDAQ 오락·문화 N N N N N 26700 -650 5 -2.38 1729556950 65272 31.34 26650 27000 26100 35550 19150 27350 26497.63 13.97 0 17432 30083 28716 27883 26516 25683 28300 26100 43 8200 500 20230 50 1 8590930 2294 -13.37 5.05 12 0.76 -1997.00 5288.00 29600 20250225 -9.80 8800 20240625 203.41 29600 -9.80 20250225 12340 116.37 20250102 29600 -9.80 20250225 8800 203.41 20240625 2.83 N 419530 500 42 억 1199931 N N 0 N 00 N
10 20250227 161334 57 100.00 KOSDAQ 오락·문화 N N N N N 27350 -950 5 -3.36 5805027850 206353 42.77 29000 29250 27050 36750 19850 28300 28137.53 14.28 0 -26923 30600 29450 28300 27150 26000 29450 27150 43 8450 500 20940 50 1 8590930 2350 -13.70 5.17 12 2.40 -1997.00 5288.00 29600 20250225 -7.60 8800 20240625 210.80 29600 -7.60 20250225 12340 121.64 20250102 29600 -7.60 20250225 8800 210.80 20240625 3.00 N 419530 500 42 억 1226603 N N 0 N 00 N
11 20250227 151337 57 100.00 KOSDAQ 오락·문화 N N N N N 27450 -850 5 -3.00 5442555900 193129 40.03 29000 29250 27050 36750 19850 28300 28180.93 14.28 0 -24062 30600 29450 28300 27150 26000 29450 27150 43 8450 500 20940 50 1 8590930 2358 -13.75 5.19 12 2.25 -1997.00 5288.00 29600 20250225 -7.26 8800 20240625 211.93 29600 -7.26 20250225 12340 122.45 20250102 29600 -7.26 20250225 8800 211.93 20240625 3.00 N 419530 500 42 억 1226603 N N 0 N 00 N
12 20250227 141339 57 100.00 KOSDAQ 오락·문화 N N N N N 27900 -400 5 -1.41 4362841250 153830 31.89 29000 29250 27800 36750 19850 28300 28361.45 14.28 0 -24371 30600 29450 28300 27150 26000 29450 27150 43 8450 500 20940 50 1 8590930 2397 -13.97 5.28 12 1.79 -1997.00 5288.00 29600 20250225 -5.74 8800 20240625 217.05 29600 -5.74 20250225 12340 126.09 20250102 29600 -5.74 20250225 8800 217.05 20240625 3.00 N 419530 500 42 억 1226603 N N 0 N 00 N