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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20250306,160402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,607,-6,5,-0.98,59761048,97937,95.11,613,620,605,796,430,613,610.20,0.25,0,12130,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,279,-2.90,0.45,06,0.21,-209.00,1344.00,2450,20240319,-75.22,496,20250217,22.38,754,-19.50,20250221,496,22.38,20250217,800,-24.12,20241101,150,304.67,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N
20250306,150401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,605,-8,5,-1.31,59006861,96694,93.90,613,620,605,796,430,613,610.24,0.25,0,11766,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,278,-2.89,0.45,06,0.21,-209.00,1344.00,2450,20240319,-75.31,496,20250217,21.98,754,-19.76,20250221,496,21.98,20250217,800,-24.38,20241101,150,303.33,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N
20250306,140401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,613,0,3,0.00,52036450,85253,82.79,613,620,605,796,430,613,610.38,0.25,0,8920,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,282,-2.93,0.46,06,0.19,-209.00,1344.00,2450,20240319,-74.98,496,20250217,23.59,754,-18.70,20250221,496,23.59,20250217,800,-23.38,20241101,150,308.67,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N
20250306,130401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,607,-6,5,-0.98,47149380,77194,74.97,613,620,605,796,430,613,610.79,0.25,0,11484,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,279,-2.90,0.45,06,0.17,-209.00,1344.00,2450,20240319,-75.22,496,20250217,22.38,754,-19.50,20250221,496,22.38,20250217,800,-24.12,20241101,150,304.67,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N
20250306,120401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,608,-5,5,-0.82,40222204,65776,63.88,613,620,605,796,430,613,611.50,0.25,0,14117,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,279,-2.91,0.45,06,0.14,-209.00,1344.00,2450,20240319,-75.18,496,20250217,22.58,754,-19.36,20250221,496,22.58,20250217,800,-24.00,20241101,150,305.33,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N
20250306,110400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,607,-6,5,-0.98,30698294,50072,48.63,613,620,605,796,430,613,613.08,0.25,0,10974,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,279,-2.90,0.45,06,0.11,-209.00,1344.00,2450,20240319,-75.22,496,20250217,22.38,754,-19.50,20250221,496,22.38,20250217,800,-24.12,20241101,150,304.67,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N
20250306,100401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,616,3,2,0.49,24502840,39934,38.78,613,620,610,796,430,613,613.58,0.25,0,14010,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,283,-2.95,0.46,06,0.09,-209.00,1344.00,2450,20240319,-74.86,496,20250217,24.19,754,-18.30,20250221,496,24.19,20250217,800,-23.00,20241101,150,310.67,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N
20250306,090404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,613,0,3,0.00,2263283,3696,3.59,613,613,610,796,430,613,612.36,0.25,0,1374,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,282,-2.93,0.46,06,0.01,-209.00,1344.00,2450,20240319,-74.98,496,20250217,23.59,754,-18.70,20250221,496,23.59,20250217,800,-23.38,20241101,150,308.67,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N
20250305,160358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,613,3,2,0.49,63245941,102681,34.27,610,628,600,793,427,610,615.95,0.21,0,19058,659,634,602,577,545,618,561,230,183,500,360,1,1,45957058,282,-2.93,0.46,06,0.22,-209.00,1344.00,2450,20240319,-74.98,496,20250217,23.59,754,-18.70,20250221,496,23.59,20250217,800,-23.38,20241101,150,308.67,20240906,0.00,N,032800,500,229 억,,95386,N,N,0,N,00,N
20250305,150359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,614,4,2,0.66,60037382,97452,32.52,610,628,600,793,427,610,616.07,0.21,0,17000,659,634,602,577,545,618,561,230,183,500,360,1,1,45957058,282,-2.94,0.46,06,0.21,-209.00,1344.00,2450,20240319,-74.94,496,20250217,23.79,754,-18.57,20250221,496,23.79,20250217,800,-23.25,20241101,150,309.33,20240906,0.00,N,032800,500,229 억,,95386,N,N,0,N,00,N
20250305,140357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,620,10,2,1.64,52310047,84880,28.33,610,628,600,793,427,610,616.28,0.21,0,14330,659,634,602,577,545,618,561,230,183,500,360,1,1,45957058,285,-2.97,0.46,06,0.18,-209.00,1344.00,2450,20240319,-74.69,496,20250217,25.00,754,-17.77,20250221,496,25.00,20250217,800,-22.50,20241101,150,313.33,20240906,0.00,N,032800,500,229 억,,95386,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 20250306 160402 57 100.00 KOSDAQ 오락·문화 N N N N N 607 -6 5 -0.98 59761048 97937 95.11 613 620 605 796 430 613 610.20 0.25 0 12130 641 626 613 598 585 634 606 230 183 500 360 1 1 45957058 279 -2.90 0.45 06 0.21 -209.00 1344.00 2450 20240319 -75.22 496 20250217 22.38 754 -19.50 20250221 496 22.38 20250217 800 -24.12 20241101 150 304.67 20240906 0.00 N 032800 500 229 억 114408 N N 0 N 00 N
3 20250306 150401 57 100.00 KOSDAQ 오락·문화 N N N N N 605 -8 5 -1.31 59006861 96694 93.90 613 620 605 796 430 613 610.24 0.25 0 11766 641 626 613 598 585 634 606 230 183 500 360 1 1 45957058 278 -2.89 0.45 06 0.21 -209.00 1344.00 2450 20240319 -75.31 496 20250217 21.98 754 -19.76 20250221 496 21.98 20250217 800 -24.38 20241101 150 303.33 20240906 0.00 N 032800 500 229 억 114408 N N 0 N 00 N
4 20250306 140401 57 100.00 KOSDAQ 오락·문화 N N N N N 613 0 3 0.00 52036450 85253 82.79 613 620 605 796 430 613 610.38 0.25 0 8920 641 626 613 598 585 634 606 230 183 500 360 1 1 45957058 282 -2.93 0.46 06 0.19 -209.00 1344.00 2450 20240319 -74.98 496 20250217 23.59 754 -18.70 20250221 496 23.59 20250217 800 -23.38 20241101 150 308.67 20240906 0.00 N 032800 500 229 억 114408 N N 0 N 00 N
5 20250306 130401 57 100.00 KOSDAQ 오락·문화 N N N N N 607 -6 5 -0.98 47149380 77194 74.97 613 620 605 796 430 613 610.79 0.25 0 11484 641 626 613 598 585 634 606 230 183 500 360 1 1 45957058 279 -2.90 0.45 06 0.17 -209.00 1344.00 2450 20240319 -75.22 496 20250217 22.38 754 -19.50 20250221 496 22.38 20250217 800 -24.12 20241101 150 304.67 20240906 0.00 N 032800 500 229 억 114408 N N 0 N 00 N
6 20250306 120401 57 100.00 KOSDAQ 오락·문화 N N N N N 608 -5 5 -0.82 40222204 65776 63.88 613 620 605 796 430 613 611.50 0.25 0 14117 641 626 613 598 585 634 606 230 183 500 360 1 1 45957058 279 -2.91 0.45 06 0.14 -209.00 1344.00 2450 20240319 -75.18 496 20250217 22.58 754 -19.36 20250221 496 22.58 20250217 800 -24.00 20241101 150 305.33 20240906 0.00 N 032800 500 229 억 114408 N N 0 N 00 N
7 20250306 110400 57 100.00 KOSDAQ 오락·문화 N N N N N 607 -6 5 -0.98 30698294 50072 48.63 613 620 605 796 430 613 613.08 0.25 0 10974 641 626 613 598 585 634 606 230 183 500 360 1 1 45957058 279 -2.90 0.45 06 0.11 -209.00 1344.00 2450 20240319 -75.22 496 20250217 22.38 754 -19.50 20250221 496 22.38 20250217 800 -24.12 20241101 150 304.67 20240906 0.00 N 032800 500 229 억 114408 N N 0 N 00 N
8 20250306 100401 57 100.00 KOSDAQ 오락·문화 N N N N N 616 3 2 0.49 24502840 39934 38.78 613 620 610 796 430 613 613.58 0.25 0 14010 641 626 613 598 585 634 606 230 183 500 360 1 1 45957058 283 -2.95 0.46 06 0.09 -209.00 1344.00 2450 20240319 -74.86 496 20250217 24.19 754 -18.30 20250221 496 24.19 20250217 800 -23.00 20241101 150 310.67 20240906 0.00 N 032800 500 229 억 114408 N N 0 N 00 N
9 20250306 090404 57 100.00 KOSDAQ 오락·문화 N N N N N 613 0 3 0.00 2263283 3696 3.59 613 613 610 796 430 613 612.36 0.25 0 1374 641 626 613 598 585 634 606 230 183 500 360 1 1 45957058 282 -2.93 0.46 06 0.01 -209.00 1344.00 2450 20240319 -74.98 496 20250217 23.59 754 -18.70 20250221 496 23.59 20250217 800 -23.38 20241101 150 308.67 20240906 0.00 N 032800 500 229 억 114408 N N 0 N 00 N
10 20250305 160358 57 100.00 KOSDAQ 오락·문화 N N N N N 613 3 2 0.49 63245941 102681 34.27 610 628 600 793 427 610 615.95 0.21 0 19058 659 634 602 577 545 618 561 230 183 500 360 1 1 45957058 282 -2.93 0.46 06 0.22 -209.00 1344.00 2450 20240319 -74.98 496 20250217 23.59 754 -18.70 20250221 496 23.59 20250217 800 -23.38 20241101 150 308.67 20240906 0.00 N 032800 500 229 억 95386 N N 0 N 00 N
11 20250305 150359 57 100.00 KOSDAQ 오락·문화 N N N N N 614 4 2 0.66 60037382 97452 32.52 610 628 600 793 427 610 616.07 0.21 0 17000 659 634 602 577 545 618 561 230 183 500 360 1 1 45957058 282 -2.94 0.46 06 0.21 -209.00 1344.00 2450 20240319 -74.94 496 20250217 23.79 754 -18.57 20250221 496 23.79 20250217 800 -23.25 20241101 150 309.33 20240906 0.00 N 032800 500 229 억 95386 N N 0 N 00 N
12 20250305 140357 57 100.00 KOSDAQ 오락·문화 N N N N N 620 10 2 1.64 52310047 84880 28.33 610 628 600 793 427 610 616.28 0.21 0 14330 659 634 602 577 545 618 561 230 183 500 360 1 1 45957058 285 -2.97 0.46 06 0.18 -209.00 1344.00 2450 20240319 -74.69 496 20250217 25.00 754 -17.77 20250221 496 25.00 20250217 800 -22.50 20241101 150 313.33 20240906 0.00 N 032800 500 229 억 95386 N N 0 N 00 N