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
058400/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
20250306,160532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,792,8,2,1.02,245120668,309979,193.70,790,797,783,1019,549,784,790.77,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1049,12.57,0.49,12,0.23,63.00,1622.00,988,20240222,-19.84,660,20240805,20.00,850,-6.82,20250122,765,3.53,20250203,960,-17.50,20241217,660,20.00,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N
20250306,150532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,792,8,2,1.02,235963385,298394,186.46,790,797,783,1019,549,784,790.78,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1049,12.57,0.49,12,0.23,63.00,1622.00,988,20240222,-19.84,660,20240805,20.00,850,-6.82,20250122,765,3.53,20250203,960,-17.50,20241217,660,20.00,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N
20250306,140531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,7,2,0.89,228756911,289306,180.78,790,797,783,1019,549,784,790.71,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1048,12.56,0.49,12,0.22,63.00,1622.00,988,20240222,-19.94,660,20240805,19.85,850,-6.94,20250122,765,3.40,20250203,960,-17.60,20241217,660,19.85,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N
20250306,130532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,9,2,1.15,138872868,175957,109.95,790,797,783,1019,549,784,789.25,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1050,12.59,0.49,12,0.13,63.00,1622.00,988,20240222,-19.74,660,20240805,20.15,850,-6.71,20250122,765,3.66,20250203,960,-17.40,20241217,660,20.15,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N
20250306,120532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,7,2,0.89,128556863,162929,101.81,790,797,783,1019,549,784,789.04,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1048,12.56,0.49,12,0.12,63.00,1622.00,988,20240222,-19.94,660,20240805,19.85,850,-6.94,20250122,765,3.40,20250203,960,-17.60,20241217,660,19.85,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N
20250306,110529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,6,2,0.77,125958221,159644,99.76,790,797,783,1019,549,784,789.00,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1046,12.54,0.49,12,0.12,63.00,1622.00,988,20240222,-20.04,660,20240805,19.70,850,-7.06,20250122,765,3.27,20250203,960,-17.71,20241217,660,19.70,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N
20250306,100531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,6,2,0.77,115569948,146501,91.54,790,797,783,1019,549,784,788.87,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1046,12.54,0.49,12,0.11,63.00,1622.00,988,20240222,-20.04,660,20240805,19.70,850,-7.06,20250122,765,3.27,20250203,960,-17.71,20241217,660,19.70,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N
20250306,090534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,789,5,2,0.64,1956795,2480,1.55,790,790,788,1019,549,784,789.47,0.00,0,0,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1045,12.52,0.49,12,0.00,63.00,1622.00,988,20240222,-20.14,660,20240805,19.55,850,-7.18,20250122,765,3.14,20250203,960,-17.81,20241217,660,19.55,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N
20250305,160526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,784,3,2,0.38,124954723,159687,69.74,779,786,778,1015,547,781,782.49,0.00,0,0,806,793,787,774,768,790,771,662,234,500,540,1,1,132429720,1038,12.44,0.48,12,0.12,63.00,1622.00,1000,20240221,-21.60,660,20240805,18.79,850,-7.76,20250122,765,2.48,20250203,960,-18.33,20241217,660,18.79,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250305,150528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,784,3,2,0.38,117606733,150295,65.64,779,786,778,1015,547,781,782.51,0.00,0,0,806,793,787,774,768,790,771,662,234,500,540,1,1,132429720,1038,12.44,0.48,12,0.11,63.00,1622.00,1000,20240221,-21.60,660,20240805,18.79,850,-7.76,20250122,765,2.48,20250203,960,-18.33,20241217,660,18.79,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N
20250305,140526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,781,0,3,0.00,82940916,106023,46.30,779,786,778,1015,547,781,782.29,0.00,0,0,806,793,787,774,768,790,771,662,234,500,540,1,1,132429720,1034,12.40,0.48,12,0.08,63.00,1622.00,1000,20240221,-21.90,660,20240805,18.33,850,-8.12,20250122,765,2.09,20250203,960,-18.65,20241217,660,18.33,20240805,2.39,N,058400,500,662 억,,0,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 160532 57 100.00 KOSDAQ 오락·문화 N N N N N 792 8 2 1.02 245120668 309979 193.70 790 797 783 1019 549 784 790.77 0.00 0 126 790 786 782 778 774 789 781 662 235 500 540 1 1 132429720 1049 12.57 0.49 12 0.23 63.00 1622.00 988 20240222 -19.84 660 20240805 20.00 850 -6.82 20250122 765 3.53 20250203 960 -17.50 20241217 660 20.00 20240805 2.40 N 058400 500 662 억 0 N N 0 N 00 N
3 20250306 150532 57 100.00 KOSDAQ 오락·문화 N N N N N 792 8 2 1.02 235963385 298394 186.46 790 797 783 1019 549 784 790.78 0.00 0 126 790 786 782 778 774 789 781 662 235 500 540 1 1 132429720 1049 12.57 0.49 12 0.23 63.00 1622.00 988 20240222 -19.84 660 20240805 20.00 850 -6.82 20250122 765 3.53 20250203 960 -17.50 20241217 660 20.00 20240805 2.40 N 058400 500 662 억 0 N N 0 N 00 N
4 20250306 140531 57 100.00 KOSDAQ 오락·문화 N N N N N 791 7 2 0.89 228756911 289306 180.78 790 797 783 1019 549 784 790.71 0.00 0 126 790 786 782 778 774 789 781 662 235 500 540 1 1 132429720 1048 12.56 0.49 12 0.22 63.00 1622.00 988 20240222 -19.94 660 20240805 19.85 850 -6.94 20250122 765 3.40 20250203 960 -17.60 20241217 660 19.85 20240805 2.40 N 058400 500 662 억 0 N N 0 N 00 N
5 20250306 130532 57 100.00 KOSDAQ 오락·문화 N N N N N 793 9 2 1.15 138872868 175957 109.95 790 797 783 1019 549 784 789.25 0.00 0 126 790 786 782 778 774 789 781 662 235 500 540 1 1 132429720 1050 12.59 0.49 12 0.13 63.00 1622.00 988 20240222 -19.74 660 20240805 20.15 850 -6.71 20250122 765 3.66 20250203 960 -17.40 20241217 660 20.15 20240805 2.40 N 058400 500 662 억 0 N N 0 N 00 N
6 20250306 120532 57 100.00 KOSDAQ 오락·문화 N N N N N 791 7 2 0.89 128556863 162929 101.81 790 797 783 1019 549 784 789.04 0.00 0 126 790 786 782 778 774 789 781 662 235 500 540 1 1 132429720 1048 12.56 0.49 12 0.12 63.00 1622.00 988 20240222 -19.94 660 20240805 19.85 850 -6.94 20250122 765 3.40 20250203 960 -17.60 20241217 660 19.85 20240805 2.40 N 058400 500 662 억 0 N N 0 N 00 N
7 20250306 110529 57 100.00 KOSDAQ 오락·문화 N N N N N 790 6 2 0.77 125958221 159644 99.76 790 797 783 1019 549 784 789.00 0.00 0 126 790 786 782 778 774 789 781 662 235 500 540 1 1 132429720 1046 12.54 0.49 12 0.12 63.00 1622.00 988 20240222 -20.04 660 20240805 19.70 850 -7.06 20250122 765 3.27 20250203 960 -17.71 20241217 660 19.70 20240805 2.40 N 058400 500 662 억 0 N N 0 N 00 N
8 20250306 100531 57 100.00 KOSDAQ 오락·문화 N N N N N 790 6 2 0.77 115569948 146501 91.54 790 797 783 1019 549 784 788.87 0.00 0 126 790 786 782 778 774 789 781 662 235 500 540 1 1 132429720 1046 12.54 0.49 12 0.11 63.00 1622.00 988 20240222 -20.04 660 20240805 19.70 850 -7.06 20250122 765 3.27 20250203 960 -17.71 20241217 660 19.70 20240805 2.40 N 058400 500 662 억 0 N N 0 N 00 N
9 20250306 090534 57 100.00 KOSDAQ 오락·문화 N N N N N 789 5 2 0.64 1956795 2480 1.55 790 790 788 1019 549 784 789.47 0.00 0 0 790 786 782 778 774 789 781 662 235 500 540 1 1 132429720 1045 12.52 0.49 12 0.00 63.00 1622.00 988 20240222 -20.14 660 20240805 19.55 850 -7.18 20250122 765 3.14 20250203 960 -17.81 20241217 660 19.55 20240805 2.40 N 058400 500 662 억 0 N N 0 N 00 N
10 20250305 160526 57 100.00 KOSDAQ 오락·문화 N N N N N 784 3 2 0.38 124954723 159687 69.74 779 786 778 1015 547 781 782.49 0.00 0 0 806 793 787 774 768 790 771 662 234 500 540 1 1 132429720 1038 12.44 0.48 12 0.12 63.00 1622.00 1000 20240221 -21.60 660 20240805 18.79 850 -7.76 20250122 765 2.48 20250203 960 -18.33 20241217 660 18.79 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
11 20250305 150528 57 100.00 KOSDAQ 오락·문화 N N N N N 784 3 2 0.38 117606733 150295 65.64 779 786 778 1015 547 781 782.51 0.00 0 0 806 793 787 774 768 790 771 662 234 500 540 1 1 132429720 1038 12.44 0.48 12 0.11 63.00 1622.00 1000 20240221 -21.60 660 20240805 18.79 850 -7.76 20250122 765 2.48 20250203 960 -18.33 20241217 660 18.79 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N
12 20250305 140526 57 100.00 KOSDAQ 오락·문화 N N N N N 781 0 3 0.00 82940916 106023 46.30 779 786 778 1015 547 781 782.29 0.00 0 0 806 793 787 774 768 790 771 662 234 500 540 1 1 132429720 1034 12.40 0.48 12 0.08 63.00 1622.00 1000 20240221 -21.90 660 20240805 18.33 850 -8.12 20250122 765 2.09 20250203 960 -18.65 20241217 660 18.33 20240805 2.39 N 058400 500 662 억 0 N N 0 N 00 N