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
043610/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
20250306,160450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2110,-10,5,-0.47,1596200172,734276,929.95,2125,2280,2065,2755,1485,2120,2173.84,0.63,0,-68498,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1226,8.87,0.68,12,1.26,238.00,3088.00,3450,20240222,-38.84,1772,20241209,19.07,2340,-9.83,20250225,1980,6.57,20250203,3350,-37.01,20240306,1772,19.07,20241209,2.19,N,043610,500,290 억,,363689,N,N,16,N,00,N
20250306,150450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,-15,5,-0.71,1549225377,711977,901.70,2125,2280,2065,2755,1485,2120,2175.95,0.63,0,-67914,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1223,8.84,0.68,12,1.23,238.00,3088.00,3450,20240222,-38.99,1772,20241209,18.79,2340,-10.04,20250225,1980,6.31,20250203,3350,-37.16,20240306,1772,18.79,20241209,2.19,N,043610,500,290 억,,363689,N,N,30,N,00,N
20250306,140449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2135,15,2,0.71,205244267,97154,123.04,2125,2165,2065,2755,1485,2120,2112.57,0.63,0,-25683,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1241,8.97,0.69,12,0.17,238.00,3088.00,3450,20240222,-38.12,1772,20241209,20.49,2340,-8.76,20250225,1980,7.83,20250203,3350,-36.27,20240306,1772,20.49,20241209,2.19,N,043610,500,290 억,,363689,N,N,30,N,00,N
20250306,130449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,-15,5,-0.71,110083842,52725,66.78,2125,2125,2065,2755,1485,2120,2087.89,0.63,0,-8902,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1223,8.84,0.68,12,0.09,238.00,3088.00,3450,20240222,-38.99,1772,20241209,18.79,2340,-10.04,20250225,1980,6.31,20250203,3350,-37.16,20240306,1772,18.79,20241209,2.19,N,043610,500,290 억,,363689,N,N,30,N,00,N
20250306,120449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,-15,5,-0.71,104129817,49880,63.17,2125,2125,2065,2755,1485,2120,2087.61,0.63,0,-9254,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1223,8.84,0.68,12,0.09,238.00,3088.00,3450,20240222,-38.99,1772,20241209,18.79,2340,-10.04,20250225,1980,6.31,20250203,3350,-37.16,20240306,1772,18.79,20241209,2.19,N,043610,500,290 억,,363689,N,N,30,N,00,N
20250306,110448,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-25,5,-1.18,87878727,42126,53.35,2125,2125,2065,2755,1485,2120,2086.09,0.63,0,-14169,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1218,8.80,0.68,12,0.07,238.00,3088.00,3450,20240222,-39.28,1772,20241209,18.23,2340,-10.47,20250225,1980,5.81,20250203,3350,-37.46,20240306,1772,18.23,20241209,2.19,N,043610,500,290 억,,363689,N,N,30,N,00,N
20250306,100449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2080,-40,5,-1.89,75342017,36116,45.74,2125,2125,2065,2755,1485,2120,2086.11,0.63,0,-15755,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1209,8.74,0.67,12,0.06,238.00,3088.00,3450,20240222,-39.71,1772,20241209,17.38,2340,-11.11,20250225,1980,5.05,20250203,3350,-37.91,20240306,1772,17.38,20241209,2.19,N,043610,500,290 억,,363689,N,N,30,N,00,N
20250306,090452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2100,-20,5,-0.94,11990225,5662,7.17,2125,2125,2100,2755,1485,2120,2117.67,0.63,0,-5060,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1220,8.82,0.68,12,0.01,238.00,3088.00,3450,20240222,-39.13,1772,20241209,18.51,2340,-10.26,20250225,1980,6.06,20250203,3350,-37.31,20240306,1772,18.51,20241209,2.19,N,043610,500,290 억,,363689,N,N,30,N,00,N
20250305,160445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2120,55,2,2.66,164389669,78648,66.69,2085,2190,2065,2680,1450,2065,2090.02,0.66,0,-17944,2225,2145,2100,2020,1975,2122,1997,291,615,500,1440,5,1,58115438,1232,8.91,0.69,12,0.14,238.00,3088.00,3470,20240221,-38.90,1772,20241209,19.64,2340,-9.40,20250225,1980,7.07,20250203,3380,-37.28,20240305,1772,19.64,20241209,2.21,N,043610,500,290 억,,382637,N,N,30,N,00,N
20250305,150446,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2110,45,2,2.18,145890124,69918,59.28,2085,2190,2065,2680,1450,2065,2086.59,0.66,0,-15586,2225,2145,2100,2020,1975,2122,1997,291,615,500,1440,5,1,58115438,1226,8.87,0.68,12,0.12,238.00,3088.00,3470,20240221,-39.19,1772,20241209,19.07,2340,-9.83,20250225,1980,6.57,20250203,3380,-37.57,20240305,1772,19.07,20241209,2.21,N,043610,500,290 억,,382637,N,N,773,N,00,N
20250305,140444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2085,20,2,0.97,105964889,50902,43.16,2085,2190,2065,2680,1450,2065,2081.74,0.66,0,-20092,2225,2145,2100,2020,1975,2122,1997,291,615,500,1440,5,1,58115438,1212,8.76,0.68,12,0.09,238.00,3088.00,3470,20240221,-39.91,1772,20241209,17.66,2340,-10.90,20250225,1980,5.30,20250203,3380,-38.31,20240305,1772,17.66,20241209,2.21,N,043610,500,290 억,,382637,N,N,773,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 160450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2110 -10 5 -0.47 1596200172 734276 929.95 2125 2280 2065 2755 1485 2120 2173.84 0.63 0 -68498 2250 2185 2125 2060 2000 2217 2092 291 635 500 1480 5 1 58115438 1226 8.87 0.68 12 1.26 238.00 3088.00 3450 20240222 -38.84 1772 20241209 19.07 2340 -9.83 20250225 1980 6.57 20250203 3350 -37.01 20240306 1772 19.07 20241209 2.19 N 043610 500 290 억 363689 N N 16 N 00 N
3 20250306 150450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2105 -15 5 -0.71 1549225377 711977 901.70 2125 2280 2065 2755 1485 2120 2175.95 0.63 0 -67914 2250 2185 2125 2060 2000 2217 2092 291 635 500 1480 5 1 58115438 1223 8.84 0.68 12 1.23 238.00 3088.00 3450 20240222 -38.99 1772 20241209 18.79 2340 -10.04 20250225 1980 6.31 20250203 3350 -37.16 20240306 1772 18.79 20241209 2.19 N 043610 500 290 억 363689 N N 30 N 00 N
4 20250306 140449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2135 15 2 0.71 205244267 97154 123.04 2125 2165 2065 2755 1485 2120 2112.57 0.63 0 -25683 2250 2185 2125 2060 2000 2217 2092 291 635 500 1480 5 1 58115438 1241 8.97 0.69 12 0.17 238.00 3088.00 3450 20240222 -38.12 1772 20241209 20.49 2340 -8.76 20250225 1980 7.83 20250203 3350 -36.27 20240306 1772 20.49 20241209 2.19 N 043610 500 290 억 363689 N N 30 N 00 N
5 20250306 130449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2105 -15 5 -0.71 110083842 52725 66.78 2125 2125 2065 2755 1485 2120 2087.89 0.63 0 -8902 2250 2185 2125 2060 2000 2217 2092 291 635 500 1480 5 1 58115438 1223 8.84 0.68 12 0.09 238.00 3088.00 3450 20240222 -38.99 1772 20241209 18.79 2340 -10.04 20250225 1980 6.31 20250203 3350 -37.16 20240306 1772 18.79 20241209 2.19 N 043610 500 290 억 363689 N N 30 N 00 N
6 20250306 120449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2105 -15 5 -0.71 104129817 49880 63.17 2125 2125 2065 2755 1485 2120 2087.61 0.63 0 -9254 2250 2185 2125 2060 2000 2217 2092 291 635 500 1480 5 1 58115438 1223 8.84 0.68 12 0.09 238.00 3088.00 3450 20240222 -38.99 1772 20241209 18.79 2340 -10.04 20250225 1980 6.31 20250203 3350 -37.16 20240306 1772 18.79 20241209 2.19 N 043610 500 290 억 363689 N N 30 N 00 N
7 20250306 110448 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2095 -25 5 -1.18 87878727 42126 53.35 2125 2125 2065 2755 1485 2120 2086.09 0.63 0 -14169 2250 2185 2125 2060 2000 2217 2092 291 635 500 1480 5 1 58115438 1218 8.80 0.68 12 0.07 238.00 3088.00 3450 20240222 -39.28 1772 20241209 18.23 2340 -10.47 20250225 1980 5.81 20250203 3350 -37.46 20240306 1772 18.23 20241209 2.19 N 043610 500 290 억 363689 N N 30 N 00 N
8 20250306 100449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2080 -40 5 -1.89 75342017 36116 45.74 2125 2125 2065 2755 1485 2120 2086.11 0.63 0 -15755 2250 2185 2125 2060 2000 2217 2092 291 635 500 1480 5 1 58115438 1209 8.74 0.67 12 0.06 238.00 3088.00 3450 20240222 -39.71 1772 20241209 17.38 2340 -11.11 20250225 1980 5.05 20250203 3350 -37.91 20240306 1772 17.38 20241209 2.19 N 043610 500 290 억 363689 N N 30 N 00 N
9 20250306 090452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2100 -20 5 -0.94 11990225 5662 7.17 2125 2125 2100 2755 1485 2120 2117.67 0.63 0 -5060 2250 2185 2125 2060 2000 2217 2092 291 635 500 1480 5 1 58115438 1220 8.82 0.68 12 0.01 238.00 3088.00 3450 20240222 -39.13 1772 20241209 18.51 2340 -10.26 20250225 1980 6.06 20250203 3350 -37.31 20240306 1772 18.51 20241209 2.19 N 043610 500 290 억 363689 N N 30 N 00 N
10 20250305 160445 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2120 55 2 2.66 164389669 78648 66.69 2085 2190 2065 2680 1450 2065 2090.02 0.66 0 -17944 2225 2145 2100 2020 1975 2122 1997 291 615 500 1440 5 1 58115438 1232 8.91 0.69 12 0.14 238.00 3088.00 3470 20240221 -38.90 1772 20241209 19.64 2340 -9.40 20250225 1980 7.07 20250203 3380 -37.28 20240305 1772 19.64 20241209 2.21 N 043610 500 290 억 382637 N N 30 N 00 N
11 20250305 150446 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2110 45 2 2.18 145890124 69918 59.28 2085 2190 2065 2680 1450 2065 2086.59 0.66 0 -15586 2225 2145 2100 2020 1975 2122 1997 291 615 500 1440 5 1 58115438 1226 8.87 0.68 12 0.12 238.00 3088.00 3470 20240221 -39.19 1772 20241209 19.07 2340 -9.83 20250225 1980 6.57 20250203 3380 -37.57 20240305 1772 19.07 20241209 2.21 N 043610 500 290 억 382637 N N 773 N 00 N
12 20250305 140444 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2085 20 2 0.97 105964889 50902 43.16 2085 2190 2065 2680 1450 2065 2081.74 0.66 0 -20092 2225 2145 2100 2020 1975 2122 1997 291 615 500 1440 5 1 58115438 1212 8.76 0.68 12 0.09 238.00 3088.00 3470 20240221 -39.91 1772 20241209 17.66 2340 -10.90 20250225 1980 5.30 20250203 3380 -38.31 20240305 1772 17.66 20241209 2.21 N 043610 500 290 억 382637 N N 773 N 00 N