ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052220/price/prices-20250301.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
20250312,160522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,65,2,1.57,3508990632,834971,33.67,4090,4305,4065,5370,2895,4135,4202.55,2.60,0,82658,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,966,46.67,1.65,12,3.63,90.00,2544.00,5340,20241210,-21.35,2240,20241115,87.50,4970,-15.49,20250115,3315,26.70,20250102,5340,-21.35,20241210,2240,87.50,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250312,150523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4190,55,2,1.33,3238615262,770590,31.07,4090,4305,4065,5370,2895,4135,4202.79,2.60,0,85017,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,964,46.56,1.65,12,3.35,90.00,2544.00,5340,20241210,-21.54,2240,20241115,87.05,4970,-15.69,20250115,3315,26.40,20250102,5340,-21.54,20241210,2240,87.05,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250312,140522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,65,2,1.57,2752373497,654633,26.40,4090,4305,4065,5370,2895,4135,4204.48,2.60,0,62044,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,966,46.67,1.65,12,2.85,90.00,2544.00,5340,20241210,-21.35,2240,20241115,87.50,4970,-15.49,20250115,3315,26.70,20250102,5340,-21.35,20241210,2240,87.50,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250312,130523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4230,95,2,2.30,2301521885,547067,22.06,4090,4305,4065,5370,2895,4135,4207.05,2.60,0,32746,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,973,47.00,1.66,12,2.38,90.00,2544.00,5340,20241210,-20.79,2240,20241115,88.84,4970,-14.89,20250115,3315,27.60,20250102,5340,-20.79,20241210,2240,88.84,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250312,120524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4235,100,2,2.42,2063543485,490846,19.79,4090,4305,4065,5370,2895,4135,4204.09,2.60,0,26060,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,974,47.06,1.66,12,2.13,90.00,2544.00,5340,20241210,-20.69,2240,20241115,89.06,4970,-14.79,20250115,3315,27.75,20250102,5340,-20.69,20241210,2240,89.06,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250312,110520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4250,115,2,2.78,1345234902,321999,12.98,4090,4255,4065,5370,2895,4135,4177.79,2.60,0,21744,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,978,47.22,1.67,12,1.40,90.00,2544.00,5340,20241210,-20.41,2240,20241115,89.73,4970,-14.49,20250115,3315,28.21,20250102,5340,-20.41,20241210,2240,89.73,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250312,100522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4185,50,2,1.21,801900492,193169,7.79,4090,4215,4065,5370,2895,4135,4151.31,2.60,0,20191,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,963,46.50,1.65,12,0.84,90.00,2544.00,5340,20241210,-21.63,2240,20241115,86.83,4970,-15.79,20250115,3315,26.24,20250102,5340,-21.63,20241210,2240,86.83,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250312,090524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4080,-55,5,-1.33,169295090,41281,1.66,4090,4145,4065,5370,2895,4135,4100.86,2.60,0,-1883,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,938,45.33,1.60,12,0.18,90.00,2544.00,5340,20241210,-23.60,2240,20241115,82.14,4970,-17.91,20250115,3315,23.08,20250102,5340,-23.60,20241210,2240,82.14,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250311,160517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4135,-85,5,-2.01,10443247381,2462586,179.13,4100,4505,4040,5480,2955,4220,4240.91,3.07,0,-128547,4500,4360,4155,4015,3810,4430,4085,115,1260,500,2530,5,1,23000000,951,45.94,1.63,12,10.71,90.00,2544.00,5340,20241210,-22.57,2240,20241115,84.60,4970,-16.80,20250115,3315,24.74,20250102,5340,-22.57,20241210,2240,84.60,20241115,4.32,N,052220,500,115 억,,706836,N,N,0,N,00,N
20250311,150520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4100,-120,5,-2.84,10129494096,2386396,173.59,4100,4505,4040,5480,2955,4220,4244.69,3.07,0,-144254,4500,4360,4155,4015,3810,4430,4085,115,1260,500,2530,5,1,23000000,943,45.56,1.61,12,10.38,90.00,2544.00,5340,20241210,-23.22,2240,20241115,83.04,4970,-17.51,20250115,3315,23.68,20250102,5340,-23.22,20241210,2240,83.04,20241115,4.32,N,052220,500,115 억,,706836,N,N,0,N,00,N
20250311,140520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4125,-95,5,-2.25,9511063095,2235071,162.58,4100,4505,4100,5480,2955,4220,4255.38,3.07,0,-172175,4500,4360,4155,4015,3810,4430,4085,115,1260,500,2530,5,1,23000000,949,45.83,1.62,12,9.72,90.00,2544.00,5340,20241210,-22.75,2240,20241115,84.15,4970,-17.00,20250115,3315,24.43,20250102,5340,-22.75,20241210,2240,84.15,20241115,4.32,N,052220,500,115 억,,706836,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 20250312 160522 57 100.00 KOSDAQ 오락·문화 N N N N N 4200 65 2 1.57 3508990632 834971 33.67 4090 4305 4065 5370 2895 4135 4202.55 2.60 0 82658 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 966 46.67 1.65 12 3.63 90.00 2544.00 5340 20241210 -21.35 2240 20241115 87.50 4970 -15.49 20250115 3315 26.70 20250102 5340 -21.35 20241210 2240 87.50 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
3 20250312 150523 57 100.00 KOSDAQ 오락·문화 N N N N N 4190 55 2 1.33 3238615262 770590 31.07 4090 4305 4065 5370 2895 4135 4202.79 2.60 0 85017 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 964 46.56 1.65 12 3.35 90.00 2544.00 5340 20241210 -21.54 2240 20241115 87.05 4970 -15.69 20250115 3315 26.40 20250102 5340 -21.54 20241210 2240 87.05 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
4 20250312 140522 57 100.00 KOSDAQ 오락·문화 N N N N N 4200 65 2 1.57 2752373497 654633 26.40 4090 4305 4065 5370 2895 4135 4204.48 2.60 0 62044 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 966 46.67 1.65 12 2.85 90.00 2544.00 5340 20241210 -21.35 2240 20241115 87.50 4970 -15.49 20250115 3315 26.70 20250102 5340 -21.35 20241210 2240 87.50 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
5 20250312 130523 57 100.00 KOSDAQ 오락·문화 N N N N N 4230 95 2 2.30 2301521885 547067 22.06 4090 4305 4065 5370 2895 4135 4207.05 2.60 0 32746 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 973 47.00 1.66 12 2.38 90.00 2544.00 5340 20241210 -20.79 2240 20241115 88.84 4970 -14.89 20250115 3315 27.60 20250102 5340 -20.79 20241210 2240 88.84 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
6 20250312 120524 57 100.00 KOSDAQ 오락·문화 N N N N N 4235 100 2 2.42 2063543485 490846 19.79 4090 4305 4065 5370 2895 4135 4204.09 2.60 0 26060 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 974 47.06 1.66 12 2.13 90.00 2544.00 5340 20241210 -20.69 2240 20241115 89.06 4970 -14.79 20250115 3315 27.75 20250102 5340 -20.69 20241210 2240 89.06 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
7 20250312 110520 57 100.00 KOSDAQ 오락·문화 N N N N N 4250 115 2 2.78 1345234902 321999 12.98 4090 4255 4065 5370 2895 4135 4177.79 2.60 0 21744 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 978 47.22 1.67 12 1.40 90.00 2544.00 5340 20241210 -20.41 2240 20241115 89.73 4970 -14.49 20250115 3315 28.21 20250102 5340 -20.41 20241210 2240 89.73 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
8 20250312 100522 57 100.00 KOSDAQ 오락·문화 N N N N N 4185 50 2 1.21 801900492 193169 7.79 4090 4215 4065 5370 2895 4135 4151.31 2.60 0 20191 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 963 46.50 1.65 12 0.84 90.00 2544.00 5340 20241210 -21.63 2240 20241115 86.83 4970 -15.79 20250115 3315 26.24 20250102 5340 -21.63 20241210 2240 86.83 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
9 20250312 090524 57 100.00 KOSDAQ 오락·문화 N N N N N 4080 -55 5 -1.33 169295090 41281 1.66 4090 4145 4065 5370 2895 4135 4100.86 2.60 0 -1883 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 938 45.33 1.60 12 0.18 90.00 2544.00 5340 20241210 -23.60 2240 20241115 82.14 4970 -17.91 20250115 3315 23.08 20250102 5340 -23.60 20241210 2240 82.14 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
10 20250311 160517 57 100.00 KOSDAQ 오락·문화 N N N N N 4135 -85 5 -2.01 10443247381 2462586 179.13 4100 4505 4040 5480 2955 4220 4240.91 3.07 0 -128547 4500 4360 4155 4015 3810 4430 4085 115 1260 500 2530 5 1 23000000 951 45.94 1.63 12 10.71 90.00 2544.00 5340 20241210 -22.57 2240 20241115 84.60 4970 -16.80 20250115 3315 24.74 20250102 5340 -22.57 20241210 2240 84.60 20241115 4.32 N 052220 500 115 억 706836 N N 0 N 00 N
11 20250311 150520 57 100.00 KOSDAQ 오락·문화 N N N N N 4100 -120 5 -2.84 10129494096 2386396 173.59 4100 4505 4040 5480 2955 4220 4244.69 3.07 0 -144254 4500 4360 4155 4015 3810 4430 4085 115 1260 500 2530 5 1 23000000 943 45.56 1.61 12 10.38 90.00 2544.00 5340 20241210 -23.22 2240 20241115 83.04 4970 -17.51 20250115 3315 23.68 20250102 5340 -23.22 20241210 2240 83.04 20241115 4.32 N 052220 500 115 억 706836 N N 0 N 00 N
12 20250311 140520 57 100.00 KOSDAQ 오락·문화 N N N N N 4125 -95 5 -2.25 9511063095 2235071 162.58 4100 4505 4100 5480 2955 4220 4255.38 3.07 0 -172175 4500 4360 4155 4015 3810 4430 4085 115 1260 500 2530 5 1 23000000 949 45.83 1.62 12 9.72 90.00 2544.00 5340 20241210 -22.75 2240 20241115 84.15 4970 -17.00 20250115 3315 24.43 20250102 5340 -22.75 20241210 2240 84.15 20241115 4.32 N 052220 500 115 억 706836 N N 0 N 00 N