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
036000/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
20250306,160418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2725,120,2,4.61,970272878,359074,139.58,2625,2770,2585,3385,1825,2605,2702.04,1.44,0,32020,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,628,6.97,0.48,12,1.56,391.00,5677.00,3600,20241014,-24.31,1605,20240819,69.78,3295,-17.30,20250227,1850,47.30,20250102,3600,-24.31,20241014,1605,69.78,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N
20250306,150417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,115,2,4.41,887582028,328545,127.71,2625,2770,2585,3385,1825,2605,2701.62,1.44,0,32682,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,627,6.96,0.48,12,1.43,391.00,5677.00,3600,20241014,-24.44,1605,20240819,69.47,3295,-17.45,20250227,1850,47.03,20250102,3600,-24.44,20241014,1605,69.47,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N
20250306,140417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,115,2,4.41,806347409,298575,116.06,2625,2770,2585,3385,1825,2605,2700.72,1.44,0,24409,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,627,6.96,0.48,12,1.30,391.00,5677.00,3600,20241014,-24.44,1605,20240819,69.47,3295,-17.45,20250227,1850,47.03,20250102,3600,-24.44,20241014,1605,69.47,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N
20250306,130417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,75,2,2.88,542108314,201638,78.38,2625,2745,2585,3385,1825,2605,2688.61,1.44,0,5012,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,617,6.85,0.47,12,0.88,391.00,5677.00,3600,20241014,-25.56,1605,20240819,66.98,3295,-18.66,20250227,1850,44.86,20250102,3600,-25.56,20241014,1605,66.98,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N
20250306,120417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2685,80,2,3.07,459872004,170984,66.47,2625,2745,2585,3385,1825,2605,2689.67,1.44,0,-4477,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,618,6.87,0.47,12,0.74,391.00,5677.00,3600,20241014,-25.42,1605,20240819,67.29,3295,-18.51,20250227,1850,45.14,20250102,3600,-25.42,20241014,1605,67.29,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N
20250306,110416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2685,80,2,3.07,435933233,162018,62.98,2625,2745,2585,3385,1825,2605,2690.76,1.44,0,-7163,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,618,6.87,0.47,12,0.70,391.00,5677.00,3600,20241014,-25.42,1605,20240819,67.29,3295,-18.51,20250227,1850,45.14,20250102,3600,-25.42,20241014,1605,67.29,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N
20250306,100417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2665,60,2,2.30,361727808,134421,52.25,2625,2745,2585,3385,1825,2605,2691.14,1.44,0,-2077,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,614,6.82,0.47,12,0.58,391.00,5677.00,3600,20241014,-25.97,1605,20240819,66.04,3295,-19.12,20250227,1850,44.05,20250102,3600,-25.97,20241014,1605,66.04,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N
20250306,090419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2620,15,2,0.58,29507475,11331,4.40,2625,2625,2585,3385,1825,2605,2604.12,1.44,0,157,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,603,6.70,0.46,12,0.05,391.00,5677.00,3600,20241014,-27.22,1605,20240819,63.24,3295,-20.49,20250227,1850,41.62,20250102,3600,-27.22,20241014,1605,63.24,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N
20250305,160414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2605,-35,5,-1.33,663113097,256238,57.10,2640,2640,2555,3430,1850,2640,2587.87,1.23,0,47818,2850,2745,2645,2540,2440,2695,2490,116,790,500,1580,5,1,23034277,600,6.66,0.46,12,1.11,391.00,5677.00,3600,20241014,-27.64,1605,20240819,62.31,3295,-20.94,20250227,1850,40.81,20250102,3600,-27.64,20241014,1605,62.31,20240819,0.04,N,036000,500,116 억,,284420,N,N,0,N,00,N
20250305,150415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2595,-45,5,-1.70,612700052,236852,52.78,2640,2640,2555,3430,1850,2640,2586.85,1.23,0,49379,2850,2745,2645,2540,2440,2695,2490,116,790,500,1580,5,1,23034277,598,6.64,0.46,12,1.03,391.00,5677.00,3600,20241014,-27.92,1605,20240819,61.68,3295,-21.24,20250227,1850,40.27,20250102,3600,-27.92,20241014,1605,61.68,20240819,0.04,N,036000,500,116 억,,284420,N,N,0,N,00,N
20250305,140413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2600,-40,5,-1.52,543548312,210223,46.84,2640,2640,2555,3430,1850,2640,2585.58,1.23,0,42551,2850,2745,2645,2540,2440,2695,2490,116,790,500,1580,5,1,23034277,599,6.65,0.46,12,0.91,391.00,5677.00,3600,20241014,-27.78,1605,20240819,61.99,3295,-21.09,20250227,1850,40.54,20250102,3600,-27.78,20241014,1605,61.99,20240819,0.04,N,036000,500,116 억,,284420,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 160418 57 100.00 KOSDAQ 오락·문화 N N N N N 2725 120 2 4.61 970272878 359074 139.58 2625 2770 2585 3385 1825 2605 2702.04 1.44 0 32020 2685 2645 2600 2560 2515 2622 2537 116 780 500 1560 5 1 23034277 628 6.97 0.48 12 1.56 391.00 5677.00 3600 20241014 -24.31 1605 20240819 69.78 3295 -17.30 20250227 1850 47.30 20250102 3600 -24.31 20241014 1605 69.78 20240819 0.01 N 036000 500 116 억 332238 N N 0 N 00 N
3 20250306 150417 57 100.00 KOSDAQ 오락·문화 N N N N N 2720 115 2 4.41 887582028 328545 127.71 2625 2770 2585 3385 1825 2605 2701.62 1.44 0 32682 2685 2645 2600 2560 2515 2622 2537 116 780 500 1560 5 1 23034277 627 6.96 0.48 12 1.43 391.00 5677.00 3600 20241014 -24.44 1605 20240819 69.47 3295 -17.45 20250227 1850 47.03 20250102 3600 -24.44 20241014 1605 69.47 20240819 0.01 N 036000 500 116 억 332238 N N 0 N 00 N
4 20250306 140417 57 100.00 KOSDAQ 오락·문화 N N N N N 2720 115 2 4.41 806347409 298575 116.06 2625 2770 2585 3385 1825 2605 2700.72 1.44 0 24409 2685 2645 2600 2560 2515 2622 2537 116 780 500 1560 5 1 23034277 627 6.96 0.48 12 1.30 391.00 5677.00 3600 20241014 -24.44 1605 20240819 69.47 3295 -17.45 20250227 1850 47.03 20250102 3600 -24.44 20241014 1605 69.47 20240819 0.01 N 036000 500 116 억 332238 N N 0 N 00 N
5 20250306 130417 57 100.00 KOSDAQ 오락·문화 N N N N N 2680 75 2 2.88 542108314 201638 78.38 2625 2745 2585 3385 1825 2605 2688.61 1.44 0 5012 2685 2645 2600 2560 2515 2622 2537 116 780 500 1560 5 1 23034277 617 6.85 0.47 12 0.88 391.00 5677.00 3600 20241014 -25.56 1605 20240819 66.98 3295 -18.66 20250227 1850 44.86 20250102 3600 -25.56 20241014 1605 66.98 20240819 0.01 N 036000 500 116 억 332238 N N 0 N 00 N
6 20250306 120417 57 100.00 KOSDAQ 오락·문화 N N N N N 2685 80 2 3.07 459872004 170984 66.47 2625 2745 2585 3385 1825 2605 2689.67 1.44 0 -4477 2685 2645 2600 2560 2515 2622 2537 116 780 500 1560 5 1 23034277 618 6.87 0.47 12 0.74 391.00 5677.00 3600 20241014 -25.42 1605 20240819 67.29 3295 -18.51 20250227 1850 45.14 20250102 3600 -25.42 20241014 1605 67.29 20240819 0.01 N 036000 500 116 억 332238 N N 0 N 00 N
7 20250306 110416 57 100.00 KOSDAQ 오락·문화 N N N N N 2685 80 2 3.07 435933233 162018 62.98 2625 2745 2585 3385 1825 2605 2690.76 1.44 0 -7163 2685 2645 2600 2560 2515 2622 2537 116 780 500 1560 5 1 23034277 618 6.87 0.47 12 0.70 391.00 5677.00 3600 20241014 -25.42 1605 20240819 67.29 3295 -18.51 20250227 1850 45.14 20250102 3600 -25.42 20241014 1605 67.29 20240819 0.01 N 036000 500 116 억 332238 N N 0 N 00 N
8 20250306 100417 57 100.00 KOSDAQ 오락·문화 N N N N N 2665 60 2 2.30 361727808 134421 52.25 2625 2745 2585 3385 1825 2605 2691.14 1.44 0 -2077 2685 2645 2600 2560 2515 2622 2537 116 780 500 1560 5 1 23034277 614 6.82 0.47 12 0.58 391.00 5677.00 3600 20241014 -25.97 1605 20240819 66.04 3295 -19.12 20250227 1850 44.05 20250102 3600 -25.97 20241014 1605 66.04 20240819 0.01 N 036000 500 116 억 332238 N N 0 N 00 N
9 20250306 090419 57 100.00 KOSDAQ 오락·문화 N N N N N 2620 15 2 0.58 29507475 11331 4.40 2625 2625 2585 3385 1825 2605 2604.12 1.44 0 157 2685 2645 2600 2560 2515 2622 2537 116 780 500 1560 5 1 23034277 603 6.70 0.46 12 0.05 391.00 5677.00 3600 20241014 -27.22 1605 20240819 63.24 3295 -20.49 20250227 1850 41.62 20250102 3600 -27.22 20241014 1605 63.24 20240819 0.01 N 036000 500 116 억 332238 N N 0 N 00 N
10 20250305 160414 57 100.00 KOSDAQ 오락·문화 N N N N N 2605 -35 5 -1.33 663113097 256238 57.10 2640 2640 2555 3430 1850 2640 2587.87 1.23 0 47818 2850 2745 2645 2540 2440 2695 2490 116 790 500 1580 5 1 23034277 600 6.66 0.46 12 1.11 391.00 5677.00 3600 20241014 -27.64 1605 20240819 62.31 3295 -20.94 20250227 1850 40.81 20250102 3600 -27.64 20241014 1605 62.31 20240819 0.04 N 036000 500 116 억 284420 N N 0 N 00 N
11 20250305 150415 57 100.00 KOSDAQ 오락·문화 N N N N N 2595 -45 5 -1.70 612700052 236852 52.78 2640 2640 2555 3430 1850 2640 2586.85 1.23 0 49379 2850 2745 2645 2540 2440 2695 2490 116 790 500 1580 5 1 23034277 598 6.64 0.46 12 1.03 391.00 5677.00 3600 20241014 -27.92 1605 20240819 61.68 3295 -21.24 20250227 1850 40.27 20250102 3600 -27.92 20241014 1605 61.68 20240819 0.04 N 036000 500 116 억 284420 N N 0 N 00 N
12 20250305 140413 57 100.00 KOSDAQ 오락·문화 N N N N N 2600 -40 5 -1.52 543548312 210223 46.84 2640 2640 2555 3430 1850 2640 2585.58 1.23 0 42551 2850 2745 2645 2540 2440 2695 2490 116 790 500 1580 5 1 23034277 599 6.65 0.46 12 0.91 391.00 5677.00 3600 20241014 -27.78 1605 20240819 61.99 3295 -21.09 20250227 1850 40.54 20250102 3600 -27.78 20241014 1605 61.99 20240819 0.04 N 036000 500 116 억 284420 N N 0 N 00 N