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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
464580/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
20250311,161303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5750,-190,5,-3.20,367719890,64123,84.61,5700,5880,5650,7720,4160,5940,5734.60,1.47,0,9612,6266,6102,5886,5722,5506,6185,5805,46,1780,500,4150,10,1,9147948,526,-32.86,66.09,12,0.70,-175.00,87.00,11950,20241113,-51.88,4930,20250124,16.63,7050,-18.44,20250228,4930,16.63,20250124,11950,-51.88,20241113,4930,16.63,20250124,1.66,N,464580,500,45 억,,134134,N,N,0,N,00,N
20250311,151305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5710,-230,5,-3.87,340796700,59433,78.42,5700,5880,5650,7720,4160,5940,5734.13,1.47,0,8025,6266,6102,5886,5722,5506,6185,5805,46,1780,500,4150,10,1,9147948,522,-32.63,65.63,12,0.65,-175.00,87.00,11950,20241113,-52.22,4930,20250124,15.82,7050,-19.01,20250228,4930,15.82,20250124,11950,-52.22,20241113,4930,15.82,20250124,1.66,N,464580,500,45 억,,134134,N,N,0,N,00,N
20250311,141310,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5750,-190,5,-3.20,243559130,42416,55.97,5700,5880,5650,7720,4160,5940,5742.15,1.47,0,5744,6266,6102,5886,5722,5506,6185,5805,46,1780,500,4150,10,1,9147948,526,-32.86,66.09,12,0.46,-175.00,87.00,11950,20241113,-51.88,4930,20250124,16.63,7050,-18.44,20250228,4930,16.63,20250124,11950,-51.88,20241113,4930,16.63,20250124,1.66,N,464580,500,45 억,,134134,N,N,0,N,00,N
20250311,131307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5760,-180,5,-3.03,224965990,39187,51.71,5700,5880,5650,7720,4160,5940,5740.83,1.47,0,5402,6266,6102,5886,5722,5506,6185,5805,46,1780,500,4150,10,1,9147948,527,-32.91,66.21,12,0.43,-175.00,87.00,11950,20241113,-51.80,4930,20250124,16.84,7050,-18.30,20250228,4930,16.84,20250124,11950,-51.80,20241113,4930,16.84,20250124,1.66,N,464580,500,45 억,,134134,N,N,0,N,00,N
20250311,121304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5760,-180,5,-3.03,207687990,36185,47.75,5700,5880,5650,7720,4160,5940,5739.61,1.47,0,5666,6266,6102,5886,5722,5506,6185,5805,46,1780,500,4150,10,1,9147948,527,-32.91,66.21,12,0.40,-175.00,87.00,11950,20241113,-51.80,4930,20250124,16.84,7050,-18.30,20250228,4930,16.84,20250124,11950,-51.80,20241113,4930,16.84,20250124,1.66,N,464580,500,45 억,,134134,N,N,0,N,00,N
20250311,111304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5720,-220,5,-3.70,184532260,32157,42.43,5700,5880,5650,7720,4160,5940,5738.47,1.47,0,3109,6266,6102,5886,5722,5506,6185,5805,46,1780,500,4150,10,1,9147948,523,-32.69,65.75,12,0.35,-175.00,87.00,11950,20241113,-52.13,4930,20250124,16.02,7050,-18.87,20250228,4930,16.02,20250124,11950,-52.13,20241113,4930,16.02,20250124,1.66,N,464580,500,45 억,,134134,N,N,0,N,00,N
20250311,101306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5680,-260,5,-4.38,155442190,27044,35.69,5700,5880,5650,7720,4160,5940,5747.74,1.47,0,1816,6266,6102,5886,5722,5506,6185,5805,46,1780,500,4150,10,1,9147948,520,-32.46,65.29,12,0.30,-175.00,87.00,11950,20241113,-52.47,4930,20250124,15.21,7050,-19.43,20250228,4930,15.21,20250124,11950,-52.47,20241113,4930,15.21,20250124,1.66,N,464580,500,45 억,,134134,N,N,0,N,00,N
20250311,091307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-170,5,-2.86,47706030,8330,10.99,5700,5820,5650,7720,4160,5940,5726.99,1.47,0,3075,6266,6102,5886,5722,5506,6185,5805,46,1780,500,4150,10,1,9147948,528,-32.97,66.32,12,0.09,-175.00,87.00,11950,20241113,-51.72,4930,20250124,17.04,7050,-18.16,20250228,4930,17.04,20250124,11950,-51.72,20241113,4930,17.04,20250124,1.66,N,464580,500,45 억,,134134,N,N,0,N,00,N
20250310,161254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5940,180,2,3.12,447770875,75721,37.69,5760,6050,5670,7480,4040,5760,5913.42,1.31,0,14184,6386,6072,5896,5582,5406,5985,5495,46,1720,500,4030,10,1,9147948,543,-33.94,68.28,12,0.83,-175.00,87.00,11950,20241113,-50.29,4930,20250124,20.49,7050,-15.74,20250228,4930,20.49,20250124,11950,-50.29,20241113,4930,20.49,20250124,1.62,N,464580,500,45 억,,119989,N,N,0,N,00,N
20250310,151303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,120,2,2.08,433115800,73257,36.47,5760,6050,5670,7480,4040,5760,5912.28,1.31,0,14102,6386,6072,5896,5582,5406,5985,5495,46,1720,500,4030,10,1,9147948,538,-33.60,67.59,12,0.80,-175.00,87.00,11950,20241113,-50.79,4930,20250124,19.27,7050,-16.60,20250228,4930,19.27,20250124,11950,-50.79,20241113,4930,19.27,20250124,1.62,N,464580,500,45 억,,119989,N,N,0,N,00,N
20250310,141302,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5910,150,2,2.60,391321440,66170,32.94,5760,6050,5670,7480,4040,5760,5913.88,1.31,0,10197,6386,6072,5896,5582,5406,5985,5495,46,1720,500,4030,10,1,9147948,541,-33.77,67.93,12,0.72,-175.00,87.00,11950,20241113,-50.54,4930,20250124,19.88,7050,-16.17,20250228,4930,19.88,20250124,11950,-50.54,20241113,4930,19.88,20250124,1.62,N,464580,500,45 억,,119989,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 20250311 161303 57 100.00 KOSDAQ 오락·문화 N N N N N 5750 -190 5 -3.20 367719890 64123 84.61 5700 5880 5650 7720 4160 5940 5734.60 1.47 0 9612 6266 6102 5886 5722 5506 6185 5805 46 1780 500 4150 10 1 9147948 526 -32.86 66.09 12 0.70 -175.00 87.00 11950 20241113 -51.88 4930 20250124 16.63 7050 -18.44 20250228 4930 16.63 20250124 11950 -51.88 20241113 4930 16.63 20250124 1.66 N 464580 500 45 억 134134 N N 0 N 00 N
3 20250311 151305 57 100.00 KOSDAQ 오락·문화 N N N N N 5710 -230 5 -3.87 340796700 59433 78.42 5700 5880 5650 7720 4160 5940 5734.13 1.47 0 8025 6266 6102 5886 5722 5506 6185 5805 46 1780 500 4150 10 1 9147948 522 -32.63 65.63 12 0.65 -175.00 87.00 11950 20241113 -52.22 4930 20250124 15.82 7050 -19.01 20250228 4930 15.82 20250124 11950 -52.22 20241113 4930 15.82 20250124 1.66 N 464580 500 45 억 134134 N N 0 N 00 N
4 20250311 141310 57 100.00 KOSDAQ 오락·문화 N N N N N 5750 -190 5 -3.20 243559130 42416 55.97 5700 5880 5650 7720 4160 5940 5742.15 1.47 0 5744 6266 6102 5886 5722 5506 6185 5805 46 1780 500 4150 10 1 9147948 526 -32.86 66.09 12 0.46 -175.00 87.00 11950 20241113 -51.88 4930 20250124 16.63 7050 -18.44 20250228 4930 16.63 20250124 11950 -51.88 20241113 4930 16.63 20250124 1.66 N 464580 500 45 억 134134 N N 0 N 00 N
5 20250311 131307 57 100.00 KOSDAQ 오락·문화 N N N N N 5760 -180 5 -3.03 224965990 39187 51.71 5700 5880 5650 7720 4160 5940 5740.83 1.47 0 5402 6266 6102 5886 5722 5506 6185 5805 46 1780 500 4150 10 1 9147948 527 -32.91 66.21 12 0.43 -175.00 87.00 11950 20241113 -51.80 4930 20250124 16.84 7050 -18.30 20250228 4930 16.84 20250124 11950 -51.80 20241113 4930 16.84 20250124 1.66 N 464580 500 45 억 134134 N N 0 N 00 N
6 20250311 121304 57 100.00 KOSDAQ 오락·문화 N N N N N 5760 -180 5 -3.03 207687990 36185 47.75 5700 5880 5650 7720 4160 5940 5739.61 1.47 0 5666 6266 6102 5886 5722 5506 6185 5805 46 1780 500 4150 10 1 9147948 527 -32.91 66.21 12 0.40 -175.00 87.00 11950 20241113 -51.80 4930 20250124 16.84 7050 -18.30 20250228 4930 16.84 20250124 11950 -51.80 20241113 4930 16.84 20250124 1.66 N 464580 500 45 억 134134 N N 0 N 00 N
7 20250311 111304 57 100.00 KOSDAQ 오락·문화 N N N N N 5720 -220 5 -3.70 184532260 32157 42.43 5700 5880 5650 7720 4160 5940 5738.47 1.47 0 3109 6266 6102 5886 5722 5506 6185 5805 46 1780 500 4150 10 1 9147948 523 -32.69 65.75 12 0.35 -175.00 87.00 11950 20241113 -52.13 4930 20250124 16.02 7050 -18.87 20250228 4930 16.02 20250124 11950 -52.13 20241113 4930 16.02 20250124 1.66 N 464580 500 45 억 134134 N N 0 N 00 N
8 20250311 101306 57 100.00 KOSDAQ 오락·문화 N N N N N 5680 -260 5 -4.38 155442190 27044 35.69 5700 5880 5650 7720 4160 5940 5747.74 1.47 0 1816 6266 6102 5886 5722 5506 6185 5805 46 1780 500 4150 10 1 9147948 520 -32.46 65.29 12 0.30 -175.00 87.00 11950 20241113 -52.47 4930 20250124 15.21 7050 -19.43 20250228 4930 15.21 20250124 11950 -52.47 20241113 4930 15.21 20250124 1.66 N 464580 500 45 억 134134 N N 0 N 00 N
9 20250311 091307 57 100.00 KOSDAQ 오락·문화 N N N N N 5770 -170 5 -2.86 47706030 8330 10.99 5700 5820 5650 7720 4160 5940 5726.99 1.47 0 3075 6266 6102 5886 5722 5506 6185 5805 46 1780 500 4150 10 1 9147948 528 -32.97 66.32 12 0.09 -175.00 87.00 11950 20241113 -51.72 4930 20250124 17.04 7050 -18.16 20250228 4930 17.04 20250124 11950 -51.72 20241113 4930 17.04 20250124 1.66 N 464580 500 45 억 134134 N N 0 N 00 N
10 20250310 161254 57 100.00 KOSDAQ 오락·문화 N N N N N 5940 180 2 3.12 447770875 75721 37.69 5760 6050 5670 7480 4040 5760 5913.42 1.31 0 14184 6386 6072 5896 5582 5406 5985 5495 46 1720 500 4030 10 1 9147948 543 -33.94 68.28 12 0.83 -175.00 87.00 11950 20241113 -50.29 4930 20250124 20.49 7050 -15.74 20250228 4930 20.49 20250124 11950 -50.29 20241113 4930 20.49 20250124 1.62 N 464580 500 45 억 119989 N N 0 N 00 N
11 20250310 151303 57 100.00 KOSDAQ 오락·문화 N N N N N 5880 120 2 2.08 433115800 73257 36.47 5760 6050 5670 7480 4040 5760 5912.28 1.31 0 14102 6386 6072 5896 5582 5406 5985 5495 46 1720 500 4030 10 1 9147948 538 -33.60 67.59 12 0.80 -175.00 87.00 11950 20241113 -50.79 4930 20250124 19.27 7050 -16.60 20250228 4930 19.27 20250124 11950 -50.79 20241113 4930 19.27 20250124 1.62 N 464580 500 45 억 119989 N N 0 N 00 N
12 20250310 141302 57 100.00 KOSDAQ 오락·문화 N N N N N 5910 150 2 2.60 391321440 66170 32.94 5760 6050 5670 7480 4040 5760 5913.88 1.31 0 10197 6386 6072 5896 5582 5406 5985 5495 46 1720 500 4030 10 1 9147948 541 -33.77 67.93 12 0.72 -175.00 87.00 11950 20241113 -50.54 4930 20250124 19.88 7050 -16.17 20250228 4930 19.88 20250124 11950 -50.54 20241113 4930 19.88 20250124 1.62 N 464580 500 45 억 119989 N N 0 N 00 N