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
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
20250306,160514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4075,30,2,0.74,2427770711,600133,56.38,4040,4090,3990,5250,2835,4045,4045.31,2.14,0,42704,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,937,45.28,1.60,12,2.61,90.00,2544.00,5340,20241210,-23.69,2240,20241115,81.92,4970,-18.01,20250115,3315,22.93,20250102,5340,-23.69,20241210,2240,81.92,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N
20250306,150513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4045,0,3,0.00,2083598221,515449,48.43,4040,4090,3990,5250,2835,4045,4042.30,2.14,0,-1915,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,930,44.94,1.59,12,2.24,90.00,2544.00,5340,20241210,-24.25,2240,20241115,80.58,4970,-18.61,20250115,3315,22.02,20250102,5340,-24.25,20241210,2240,80.58,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N
20250306,140512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,20,2,0.49,1610164441,398463,37.44,4040,4090,3990,5250,2835,4045,4040.93,2.14,0,-20896,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,935,45.17,1.60,12,1.73,90.00,2544.00,5340,20241210,-23.88,2240,20241115,81.47,4970,-18.21,20250115,3315,22.62,20250102,5340,-23.88,20241210,2240,81.47,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N
20250306,130513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,20,2,0.49,1272236510,315359,29.63,4040,4075,3990,5250,2835,4045,4034.23,2.14,0,-22834,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,935,45.17,1.60,12,1.37,90.00,2544.00,5340,20241210,-23.88,2240,20241115,81.47,4970,-18.21,20250115,3315,22.62,20250102,5340,-23.88,20241210,2240,81.47,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N
20250306,120513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,20,2,0.49,1087122712,269739,25.34,4040,4075,3990,5250,2835,4045,4030.25,2.14,0,-16031,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,935,45.17,1.60,12,1.17,90.00,2544.00,5340,20241210,-23.88,2240,20241115,81.47,4970,-18.21,20250115,3315,22.62,20250102,5340,-23.88,20241210,2240,81.47,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N
20250306,110511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4040,-5,5,-0.12,955972067,237358,22.30,4040,4075,3990,5250,2835,4045,4027.52,2.14,0,-21972,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,929,44.89,1.59,12,1.03,90.00,2544.00,5340,20241210,-24.34,2240,20241115,80.36,4970,-18.71,20250115,3315,21.87,20250102,5340,-24.34,20241210,2240,80.36,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N
20250306,100513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4000,-45,5,-1.11,813690837,201955,18.97,4040,4075,3990,5250,2835,4045,4029.03,2.14,0,-16783,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,920,44.44,1.57,12,0.88,90.00,2544.00,5340,20241210,-25.09,2240,20241115,78.57,4970,-19.52,20250115,3315,20.66,20250102,5340,-25.09,20241210,2240,78.57,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N
20250306,090516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4030,-15,5,-0.37,148016047,36686,3.45,4040,4060,4015,5250,2835,4045,4034.54,2.14,0,-87,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,927,44.78,1.58,12,0.16,90.00,2544.00,5340,20241210,-24.53,2240,20241115,79.91,4970,-18.91,20250115,3315,21.57,20250102,5340,-24.53,20241210,2240,79.91,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N
20250305,160508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4045,110,2,2.80,4244820888,1059194,152.52,3940,4150,3910,5110,2755,3935,4007.58,2.08,0,14084,4095,4015,3965,3885,3835,4000,3870,115,1175,500,2360,5,1,23000000,930,44.94,1.59,12,4.61,90.00,2544.00,5340,20241210,-24.25,2240,20241115,80.58,4970,-18.61,20250115,3315,22.02,20250102,5340,-24.25,20241210,2240,80.58,20241115,4.36,N,052220,500,115 억,,477829,N,N,0,N,00,N
20250305,150510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4015,80,2,2.03,3980856540,993727,143.09,3940,4150,3910,5110,2755,3935,4005.99,2.08,0,10491,4095,4015,3965,3885,3835,4000,3870,115,1175,500,2360,5,1,23000000,923,44.61,1.58,12,4.32,90.00,2544.00,5340,20241210,-24.81,2240,20241115,79.24,4970,-19.22,20250115,3315,21.12,20250102,5340,-24.81,20241210,2240,79.24,20241115,4.36,N,052220,500,115 억,,477829,N,N,0,N,00,N
20250305,140508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4040,105,2,2.67,2633140285,660103,95.05,3940,4060,3910,5110,2755,3935,3988.99,2.08,0,7890,4095,4015,3965,3885,3835,4000,3870,115,1175,500,2360,5,1,23000000,929,44.89,1.59,12,2.87,90.00,2544.00,5340,20241210,-24.34,2240,20241115,80.36,4970,-18.71,20250115,3315,21.87,20250102,5340,-24.34,20241210,2240,80.36,20241115,4.36,N,052220,500,115 억,,477829,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 160514 57 100.00 KOSDAQ 오락·문화 N N N N N 4075 30 2 0.74 2427770711 600133 56.38 4040 4090 3990 5250 2835 4045 4045.31 2.14 0 42704 4275 4160 4035 3920 3795 4217 3977 115 1205 500 2420 5 1 23000000 937 45.28 1.60 12 2.61 90.00 2544.00 5340 20241210 -23.69 2240 20241115 81.92 4970 -18.01 20250115 3315 22.93 20250102 5340 -23.69 20241210 2240 81.92 20241115 4.25 N 052220 500 115 억 491741 N N 0 N 00 N
3 20250306 150513 57 100.00 KOSDAQ 오락·문화 N N N N N 4045 0 3 0.00 2083598221 515449 48.43 4040 4090 3990 5250 2835 4045 4042.30 2.14 0 -1915 4275 4160 4035 3920 3795 4217 3977 115 1205 500 2420 5 1 23000000 930 44.94 1.59 12 2.24 90.00 2544.00 5340 20241210 -24.25 2240 20241115 80.58 4970 -18.61 20250115 3315 22.02 20250102 5340 -24.25 20241210 2240 80.58 20241115 4.25 N 052220 500 115 억 491741 N N 0 N 00 N
4 20250306 140512 57 100.00 KOSDAQ 오락·문화 N N N N N 4065 20 2 0.49 1610164441 398463 37.44 4040 4090 3990 5250 2835 4045 4040.93 2.14 0 -20896 4275 4160 4035 3920 3795 4217 3977 115 1205 500 2420 5 1 23000000 935 45.17 1.60 12 1.73 90.00 2544.00 5340 20241210 -23.88 2240 20241115 81.47 4970 -18.21 20250115 3315 22.62 20250102 5340 -23.88 20241210 2240 81.47 20241115 4.25 N 052220 500 115 억 491741 N N 0 N 00 N
5 20250306 130513 57 100.00 KOSDAQ 오락·문화 N N N N N 4065 20 2 0.49 1272236510 315359 29.63 4040 4075 3990 5250 2835 4045 4034.23 2.14 0 -22834 4275 4160 4035 3920 3795 4217 3977 115 1205 500 2420 5 1 23000000 935 45.17 1.60 12 1.37 90.00 2544.00 5340 20241210 -23.88 2240 20241115 81.47 4970 -18.21 20250115 3315 22.62 20250102 5340 -23.88 20241210 2240 81.47 20241115 4.25 N 052220 500 115 억 491741 N N 0 N 00 N
6 20250306 120513 57 100.00 KOSDAQ 오락·문화 N N N N N 4065 20 2 0.49 1087122712 269739 25.34 4040 4075 3990 5250 2835 4045 4030.25 2.14 0 -16031 4275 4160 4035 3920 3795 4217 3977 115 1205 500 2420 5 1 23000000 935 45.17 1.60 12 1.17 90.00 2544.00 5340 20241210 -23.88 2240 20241115 81.47 4970 -18.21 20250115 3315 22.62 20250102 5340 -23.88 20241210 2240 81.47 20241115 4.25 N 052220 500 115 억 491741 N N 0 N 00 N
7 20250306 110511 57 100.00 KOSDAQ 오락·문화 N N N N N 4040 -5 5 -0.12 955972067 237358 22.30 4040 4075 3990 5250 2835 4045 4027.52 2.14 0 -21972 4275 4160 4035 3920 3795 4217 3977 115 1205 500 2420 5 1 23000000 929 44.89 1.59 12 1.03 90.00 2544.00 5340 20241210 -24.34 2240 20241115 80.36 4970 -18.71 20250115 3315 21.87 20250102 5340 -24.34 20241210 2240 80.36 20241115 4.25 N 052220 500 115 억 491741 N N 0 N 00 N
8 20250306 100513 57 100.00 KOSDAQ 오락·문화 N N N N N 4000 -45 5 -1.11 813690837 201955 18.97 4040 4075 3990 5250 2835 4045 4029.03 2.14 0 -16783 4275 4160 4035 3920 3795 4217 3977 115 1205 500 2420 5 1 23000000 920 44.44 1.57 12 0.88 90.00 2544.00 5340 20241210 -25.09 2240 20241115 78.57 4970 -19.52 20250115 3315 20.66 20250102 5340 -25.09 20241210 2240 78.57 20241115 4.25 N 052220 500 115 억 491741 N N 0 N 00 N
9 20250306 090516 57 100.00 KOSDAQ 오락·문화 N N N N N 4030 -15 5 -0.37 148016047 36686 3.45 4040 4060 4015 5250 2835 4045 4034.54 2.14 0 -87 4275 4160 4035 3920 3795 4217 3977 115 1205 500 2420 5 1 23000000 927 44.78 1.58 12 0.16 90.00 2544.00 5340 20241210 -24.53 2240 20241115 79.91 4970 -18.91 20250115 3315 21.57 20250102 5340 -24.53 20241210 2240 79.91 20241115 4.25 N 052220 500 115 억 491741 N N 0 N 00 N
10 20250305 160508 57 100.00 KOSDAQ 오락·문화 N N N N N 4045 110 2 2.80 4244820888 1059194 152.52 3940 4150 3910 5110 2755 3935 4007.58 2.08 0 14084 4095 4015 3965 3885 3835 4000 3870 115 1175 500 2360 5 1 23000000 930 44.94 1.59 12 4.61 90.00 2544.00 5340 20241210 -24.25 2240 20241115 80.58 4970 -18.61 20250115 3315 22.02 20250102 5340 -24.25 20241210 2240 80.58 20241115 4.36 N 052220 500 115 억 477829 N N 0 N 00 N
11 20250305 150510 57 100.00 KOSDAQ 오락·문화 N N N N N 4015 80 2 2.03 3980856540 993727 143.09 3940 4150 3910 5110 2755 3935 4005.99 2.08 0 10491 4095 4015 3965 3885 3835 4000 3870 115 1175 500 2360 5 1 23000000 923 44.61 1.58 12 4.32 90.00 2544.00 5340 20241210 -24.81 2240 20241115 79.24 4970 -19.22 20250115 3315 21.12 20250102 5340 -24.81 20241210 2240 79.24 20241115 4.36 N 052220 500 115 억 477829 N N 0 N 00 N
12 20250305 140508 57 100.00 KOSDAQ 오락·문화 N N N N N 4040 105 2 2.67 2633140285 660103 95.05 3940 4060 3910 5110 2755 3935 3988.99 2.08 0 7890 4095 4015 3965 3885 3835 4000 3870 115 1175 500 2360 5 1 23000000 929 44.89 1.59 12 2.87 90.00 2544.00 5340 20241210 -24.34 2240 20241115 80.36 4970 -18.71 20250115 3315 21.87 20250102 5340 -24.34 20241210 2240 80.36 20241115 4.36 N 052220 500 115 억 477829 N N 0 N 00 N