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
432430/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
20250228,161356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,140,2,2.43,2689985210,450437,325.54,5690,6150,5630,7480,4040,5760,5972.16,3.67,0,-12793,6026,5892,5746,5612,5466,5820,5540,82,1720,500,3570,10,1,16440320,970,-13.79,2.94,12,2.74,-428.00,2006.00,17990,20240607,-67.20,3700,20241209,59.46,6670,-11.54,20250220,3915,50.70,20250203,17990,-67.20,20240607,3700,59.46,20241209,1.49,N,432430,500,82 억,,602955,N,N,0,N,00,N
20250228,151402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,120,2,2.08,2602306720,435612,314.83,5690,6150,5630,7480,4040,5760,5973.92,3.67,0,-9780,6026,5892,5746,5612,5466,5820,5540,82,1720,500,3570,10,1,16440320,967,-13.74,2.93,12,2.65,-428.00,2006.00,17990,20240607,-67.32,3700,20241209,58.92,6670,-11.84,20250220,3915,50.19,20250203,17990,-67.32,20240607,3700,58.92,20241209,1.49,N,432430,500,82 억,,602955,N,N,0,N,00,N
20250228,141403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,140,2,2.43,2405796960,401795,290.39,5690,6150,5630,7480,4040,5760,5987.63,3.67,0,-9261,6026,5892,5746,5612,5466,5820,5540,82,1720,500,3570,10,1,16440320,970,-13.79,2.94,12,2.44,-428.00,2006.00,17990,20240607,-67.20,3700,20241209,59.46,6670,-11.54,20250220,3915,50.70,20250203,17990,-67.20,20240607,3700,59.46,20241209,1.49,N,432430,500,82 억,,602955,N,N,0,N,00,N
20250228,131355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5940,180,2,3.12,2222910710,370918,268.07,5690,6150,5630,7480,4040,5760,5993.01,3.67,0,-7107,6026,5892,5746,5612,5466,5820,5540,82,1720,500,3570,10,1,16440320,977,-13.88,2.96,12,2.26,-428.00,2006.00,17990,20240607,-66.98,3700,20241209,60.54,6670,-10.94,20250220,3915,51.72,20250203,17990,-66.98,20240607,3700,60.54,20241209,1.49,N,432430,500,82 억,,602955,N,N,0,N,00,N
20250228,121348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,240,2,4.17,2028762670,338353,244.54,5690,6150,5630,7480,4040,5760,5996.01,3.67,0,2015,6026,5892,5746,5612,5466,5820,5540,82,1720,500,3570,10,1,16440320,986,-14.02,2.99,12,2.06,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6670,-10.04,20250220,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.49,N,432430,500,82 억,,602955,N,N,0,N,00,N
20250228,111353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,200,2,3.47,1526153660,255040,184.33,5690,6150,5630,7480,4040,5760,5983.99,3.67,0,-3197,6026,5892,5746,5612,5466,5820,5540,82,1720,500,3570,10,1,16440320,980,-13.93,2.97,12,1.55,-428.00,2006.00,17990,20240607,-66.87,3700,20241209,61.08,6670,-10.64,20250220,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.49,N,432430,500,82 억,,602955,N,N,0,N,00,N
20250228,101351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,220,2,3.82,1298694950,217062,156.88,5690,6150,5630,7480,4040,5760,5983.08,3.67,0,-3207,6026,5892,5746,5612,5466,5820,5540,82,1720,500,3570,10,1,16440320,983,-13.97,2.98,12,1.32,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6670,-10.34,20250220,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.49,N,432430,500,82 억,,602955,N,N,0,N,00,N
20250228,091357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,200,2,3.47,228529750,39353,28.44,5690,5960,5630,7480,4040,5760,5807.19,3.67,0,9588,6026,5892,5746,5612,5466,5820,5540,82,1720,500,3570,10,1,16440320,980,-13.93,2.97,12,0.24,-428.00,2006.00,17990,20240607,-66.87,3700,20241209,61.08,6670,-10.64,20250220,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.49,N,432430,500,82 억,,602955,N,N,0,N,00,N
20250227,161339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5760,80,2,1.41,771390770,135148,48.19,5880,5880,5600,7380,3980,5680,5707.64,3.75,0,-13485,6046,5862,5766,5582,5486,5815,5535,82,1700,500,3520,10,1,16440320,947,-13.46,2.87,12,0.82,-428.00,2006.00,17990,20240607,-67.98,3700,20241209,55.68,6670,-13.64,20250220,3915,47.13,20250203,17990,-67.98,20240607,3700,55.68,20241209,1.43,N,432430,500,82 억,,616703,N,N,0,N,00,N
20250227,151341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5760,80,2,1.41,748025530,131100,46.74,5880,5880,5600,7380,3980,5680,5705.76,3.75,0,-12697,6046,5862,5766,5582,5486,5815,5535,82,1700,500,3520,10,1,16440320,947,-13.46,2.87,12,0.80,-428.00,2006.00,17990,20240607,-67.98,3700,20241209,55.68,6670,-13.64,20250220,3915,47.13,20250203,17990,-67.98,20240607,3700,55.68,20241209,1.43,N,432430,500,82 억,,616703,N,N,0,N,00,N
20250227,141344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5730,50,2,0.88,615858530,108226,38.59,5880,5880,5600,7380,3980,5680,5690.49,3.75,0,-8851,6046,5862,5766,5582,5486,5815,5535,82,1700,500,3520,10,1,16440320,942,-13.39,2.86,12,0.66,-428.00,2006.00,17990,20240607,-68.15,3700,20241209,54.86,6670,-14.09,20250220,3915,46.36,20250203,17990,-68.15,20240607,3700,54.86,20241209,1.43,N,432430,500,82 억,,616703,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 161356 57 100.00 KOSDAQ 오락·문화 N N N N N 5900 140 2 2.43 2689985210 450437 325.54 5690 6150 5630 7480 4040 5760 5972.16 3.67 0 -12793 6026 5892 5746 5612 5466 5820 5540 82 1720 500 3570 10 1 16440320 970 -13.79 2.94 12 2.74 -428.00 2006.00 17990 20240607 -67.20 3700 20241209 59.46 6670 -11.54 20250220 3915 50.70 20250203 17990 -67.20 20240607 3700 59.46 20241209 1.49 N 432430 500 82 억 602955 N N 0 N 00 N
3 20250228 151402 57 100.00 KOSDAQ 오락·문화 N N N N N 5880 120 2 2.08 2602306720 435612 314.83 5690 6150 5630 7480 4040 5760 5973.92 3.67 0 -9780 6026 5892 5746 5612 5466 5820 5540 82 1720 500 3570 10 1 16440320 967 -13.74 2.93 12 2.65 -428.00 2006.00 17990 20240607 -67.32 3700 20241209 58.92 6670 -11.84 20250220 3915 50.19 20250203 17990 -67.32 20240607 3700 58.92 20241209 1.49 N 432430 500 82 억 602955 N N 0 N 00 N
4 20250228 141403 57 100.00 KOSDAQ 오락·문화 N N N N N 5900 140 2 2.43 2405796960 401795 290.39 5690 6150 5630 7480 4040 5760 5987.63 3.67 0 -9261 6026 5892 5746 5612 5466 5820 5540 82 1720 500 3570 10 1 16440320 970 -13.79 2.94 12 2.44 -428.00 2006.00 17990 20240607 -67.20 3700 20241209 59.46 6670 -11.54 20250220 3915 50.70 20250203 17990 -67.20 20240607 3700 59.46 20241209 1.49 N 432430 500 82 억 602955 N N 0 N 00 N
5 20250228 131355 57 100.00 KOSDAQ 오락·문화 N N N N N 5940 180 2 3.12 2222910710 370918 268.07 5690 6150 5630 7480 4040 5760 5993.01 3.67 0 -7107 6026 5892 5746 5612 5466 5820 5540 82 1720 500 3570 10 1 16440320 977 -13.88 2.96 12 2.26 -428.00 2006.00 17990 20240607 -66.98 3700 20241209 60.54 6670 -10.94 20250220 3915 51.72 20250203 17990 -66.98 20240607 3700 60.54 20241209 1.49 N 432430 500 82 억 602955 N N 0 N 00 N
6 20250228 121348 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 240 2 4.17 2028762670 338353 244.54 5690 6150 5630 7480 4040 5760 5996.01 3.67 0 2015 6026 5892 5746 5612 5466 5820 5540 82 1720 500 3570 10 1 16440320 986 -14.02 2.99 12 2.06 -428.00 2006.00 17990 20240607 -66.65 3700 20241209 62.16 6670 -10.04 20250220 3915 53.26 20250203 17990 -66.65 20240607 3700 62.16 20241209 1.49 N 432430 500 82 억 602955 N N 0 N 00 N
7 20250228 111353 57 100.00 KOSDAQ 오락·문화 N N N N N 5960 200 2 3.47 1526153660 255040 184.33 5690 6150 5630 7480 4040 5760 5983.99 3.67 0 -3197 6026 5892 5746 5612 5466 5820 5540 82 1720 500 3570 10 1 16440320 980 -13.93 2.97 12 1.55 -428.00 2006.00 17990 20240607 -66.87 3700 20241209 61.08 6670 -10.64 20250220 3915 52.23 20250203 17990 -66.87 20240607 3700 61.08 20241209 1.49 N 432430 500 82 억 602955 N N 0 N 00 N
8 20250228 101351 57 100.00 KOSDAQ 오락·문화 N N N N N 5980 220 2 3.82 1298694950 217062 156.88 5690 6150 5630 7480 4040 5760 5983.08 3.67 0 -3207 6026 5892 5746 5612 5466 5820 5540 82 1720 500 3570 10 1 16440320 983 -13.97 2.98 12 1.32 -428.00 2006.00 17990 20240607 -66.76 3700 20241209 61.62 6670 -10.34 20250220 3915 52.75 20250203 17990 -66.76 20240607 3700 61.62 20241209 1.49 N 432430 500 82 억 602955 N N 0 N 00 N
9 20250228 091357 57 100.00 KOSDAQ 오락·문화 N N N N N 5960 200 2 3.47 228529750 39353 28.44 5690 5960 5630 7480 4040 5760 5807.19 3.67 0 9588 6026 5892 5746 5612 5466 5820 5540 82 1720 500 3570 10 1 16440320 980 -13.93 2.97 12 0.24 -428.00 2006.00 17990 20240607 -66.87 3700 20241209 61.08 6670 -10.64 20250220 3915 52.23 20250203 17990 -66.87 20240607 3700 61.08 20241209 1.49 N 432430 500 82 억 602955 N N 0 N 00 N
10 20250227 161339 57 100.00 KOSDAQ 오락·문화 N N N N N 5760 80 2 1.41 771390770 135148 48.19 5880 5880 5600 7380 3980 5680 5707.64 3.75 0 -13485 6046 5862 5766 5582 5486 5815 5535 82 1700 500 3520 10 1 16440320 947 -13.46 2.87 12 0.82 -428.00 2006.00 17990 20240607 -67.98 3700 20241209 55.68 6670 -13.64 20250220 3915 47.13 20250203 17990 -67.98 20240607 3700 55.68 20241209 1.43 N 432430 500 82 억 616703 N N 0 N 00 N
11 20250227 151341 57 100.00 KOSDAQ 오락·문화 N N N N N 5760 80 2 1.41 748025530 131100 46.74 5880 5880 5600 7380 3980 5680 5705.76 3.75 0 -12697 6046 5862 5766 5582 5486 5815 5535 82 1700 500 3520 10 1 16440320 947 -13.46 2.87 12 0.80 -428.00 2006.00 17990 20240607 -67.98 3700 20241209 55.68 6670 -13.64 20250220 3915 47.13 20250203 17990 -67.98 20240607 3700 55.68 20241209 1.43 N 432430 500 82 억 616703 N N 0 N 00 N
12 20250227 141344 57 100.00 KOSDAQ 오락·문화 N N N N N 5730 50 2 0.88 615858530 108226 38.59 5880 5880 5600 7380 3980 5680 5690.49 3.75 0 -8851 6046 5862 5766 5582 5486 5815 5535 82 1700 500 3520 10 1 16440320 942 -13.39 2.86 12 0.66 -428.00 2006.00 17990 20240607 -68.15 3700 20241209 54.86 6670 -14.09 20250220 3915 46.36 20250203 17990 -68.15 20240607 3700 54.86 20241209 1.43 N 432430 500 82 억 616703 N N 0 N 00 N