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
111710/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
20250306,160741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,-40,5,-0.77,5313790,1037,48.44,5200,5220,5090,6760,3640,5200,5124.19,0.10,0,-23,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1062,6.01,0.59,12,0.01,858.00,8730.00,6070,20240222,-14.99,4600,20240906,12.17,5470,-5.67,20250115,4910,5.09,20250204,5860,-11.95,20240312,4600,12.17,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N
20250306,150740,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5090,-110,5,-2.12,4761790,930,43.44,5200,5220,5090,6760,3640,5200,5120.20,0.10,0,-23,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1048,5.93,0.58,12,0.00,858.00,8730.00,6070,20240222,-16.14,4600,20240906,10.65,5470,-6.95,20250115,4910,3.67,20250204,5860,-13.14,20240312,4600,10.65,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N
20250306,140739,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5170,-30,5,-0.58,2690120,524,24.47,5200,5220,5090,6760,3640,5200,5133.82,0.10,0,-23,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1064,6.03,0.59,12,0.00,858.00,8730.00,6070,20240222,-14.83,4600,20240906,12.39,5470,-5.48,20250115,4910,5.30,20250204,5860,-11.77,20240312,4600,12.39,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N
20250306,130741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5110,-90,5,-1.73,2684950,523,24.43,5200,5220,5090,6760,3640,5200,5133.75,0.10,0,-23,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1052,5.96,0.59,12,0.00,858.00,8730.00,6070,20240222,-15.82,4600,20240906,11.09,5470,-6.58,20250115,4910,4.07,20250204,5860,-12.80,20240312,4600,11.09,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N
20250306,120740,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5120,-80,5,-1.54,2495370,486,22.70,5200,5220,5090,6760,3640,5200,5134.51,0.10,0,-23,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1054,5.97,0.59,12,0.00,858.00,8730.00,6070,20240222,-15.65,4600,20240906,11.30,5470,-6.40,20250115,4910,4.28,20250204,5860,-12.63,20240312,4600,11.30,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N
20250306,110737,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5110,-90,5,-1.73,1428790,277,12.94,5200,5220,5110,6760,3640,5200,5158.09,0.10,0,-21,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1052,5.96,0.59,12,0.00,858.00,8730.00,6070,20240222,-15.82,4600,20240906,11.09,5470,-6.58,20250115,4910,4.07,20250204,5860,-12.80,20240312,4600,11.09,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N
20250306,100739,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,10,2,0.19,1060590,205,9.57,5200,5220,5110,6760,3640,5200,5173.61,0.10,0,-16,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1073,6.07,0.60,12,0.00,858.00,8730.00,6070,20240222,-14.17,4600,20240906,13.26,5470,-4.75,20250115,4910,6.11,20250204,5860,-11.09,20240312,4600,13.26,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N
20250306,090743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,6760,3640,5200,0.00,0.10,0,0,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1071,6.06,0.60,12,0.00,858.00,8730.00,6070,20240222,-14.33,4600,20240906,13.04,5470,-4.94,20250115,4910,5.91,20250204,5860,-11.26,20240312,4600,13.04,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N
20250305,160732,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-60,5,-1.14,11138180,2141,19.15,5270,5270,5120,6830,3690,5260,5202.33,0.10,0,-111,5480,5370,5160,5050,4840,5425,5105,41,1570,200,3780,10,1,20588000,1071,6.06,0.60,12,0.01,858.00,8730.00,6080,20240221,-14.47,4600,20240906,13.04,5470,-4.94,20250115,4910,5.91,20250204,5900,-11.86,20240305,4600,13.04,20240906,0.25,N,111710,200,41 억,,19892,N,N,0,N,00,N
20250305,150735,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-60,5,-1.14,10675420,2052,18.35,5270,5270,5120,6830,3690,5260,5202.45,0.10,0,-88,5480,5370,5160,5050,4840,5425,5105,41,1570,200,3780,10,1,20588000,1071,6.06,0.60,12,0.01,858.00,8730.00,6080,20240221,-14.47,4600,20240906,13.04,5470,-4.94,20250115,4910,5.91,20250204,5900,-11.86,20240305,4600,13.04,20240906,0.25,N,111710,200,41 억,,19892,N,N,0,N,00,N
20250305,140734,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5260,0,3,0.00,10576620,2033,18.18,5270,5270,5120,6830,3690,5260,5202.47,0.10,0,-91,5480,5370,5160,5050,4840,5425,5105,41,1570,200,3780,10,1,20588000,1083,6.13,0.60,12,0.01,858.00,8730.00,6080,20240221,-13.49,4600,20240906,14.35,5470,-3.84,20250115,4910,7.13,20250204,5900,-10.85,20240305,4600,14.35,20240906,0.25,N,111710,200,41 억,,19892,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 160741 57 100.00 KOSDAQ 오락·문화 N N N N N 5160 -40 5 -0.77 5313790 1037 48.44 5200 5220 5090 6760 3640 5200 5124.19 0.10 0 -23 5346 5272 5196 5122 5046 5235 5085 41 1560 200 3740 10 1 20588000 1062 6.01 0.59 12 0.01 858.00 8730.00 6070 20240222 -14.99 4600 20240906 12.17 5470 -5.67 20250115 4910 5.09 20250204 5860 -11.95 20240312 4600 12.17 20240906 0.25 N 111710 200 41 억 19780 N N 0 N 00 N
3 20250306 150740 57 100.00 KOSDAQ 오락·문화 N N N N N 5090 -110 5 -2.12 4761790 930 43.44 5200 5220 5090 6760 3640 5200 5120.20 0.10 0 -23 5346 5272 5196 5122 5046 5235 5085 41 1560 200 3740 10 1 20588000 1048 5.93 0.58 12 0.00 858.00 8730.00 6070 20240222 -16.14 4600 20240906 10.65 5470 -6.95 20250115 4910 3.67 20250204 5860 -13.14 20240312 4600 10.65 20240906 0.25 N 111710 200 41 억 19780 N N 0 N 00 N
4 20250306 140739 57 100.00 KOSDAQ 오락·문화 N N N N N 5170 -30 5 -0.58 2690120 524 24.47 5200 5220 5090 6760 3640 5200 5133.82 0.10 0 -23 5346 5272 5196 5122 5046 5235 5085 41 1560 200 3740 10 1 20588000 1064 6.03 0.59 12 0.00 858.00 8730.00 6070 20240222 -14.83 4600 20240906 12.39 5470 -5.48 20250115 4910 5.30 20250204 5860 -11.77 20240312 4600 12.39 20240906 0.25 N 111710 200 41 억 19780 N N 0 N 00 N
5 20250306 130741 57 100.00 KOSDAQ 오락·문화 N N N N N 5110 -90 5 -1.73 2684950 523 24.43 5200 5220 5090 6760 3640 5200 5133.75 0.10 0 -23 5346 5272 5196 5122 5046 5235 5085 41 1560 200 3740 10 1 20588000 1052 5.96 0.59 12 0.00 858.00 8730.00 6070 20240222 -15.82 4600 20240906 11.09 5470 -6.58 20250115 4910 4.07 20250204 5860 -12.80 20240312 4600 11.09 20240906 0.25 N 111710 200 41 억 19780 N N 0 N 00 N
6 20250306 120740 57 100.00 KOSDAQ 오락·문화 N N N N N 5120 -80 5 -1.54 2495370 486 22.70 5200 5220 5090 6760 3640 5200 5134.51 0.10 0 -23 5346 5272 5196 5122 5046 5235 5085 41 1560 200 3740 10 1 20588000 1054 5.97 0.59 12 0.00 858.00 8730.00 6070 20240222 -15.65 4600 20240906 11.30 5470 -6.40 20250115 4910 4.28 20250204 5860 -12.63 20240312 4600 11.30 20240906 0.25 N 111710 200 41 억 19780 N N 0 N 00 N
7 20250306 110737 57 100.00 KOSDAQ 오락·문화 N N N N N 5110 -90 5 -1.73 1428790 277 12.94 5200 5220 5110 6760 3640 5200 5158.09 0.10 0 -21 5346 5272 5196 5122 5046 5235 5085 41 1560 200 3740 10 1 20588000 1052 5.96 0.59 12 0.00 858.00 8730.00 6070 20240222 -15.82 4600 20240906 11.09 5470 -6.58 20250115 4910 4.07 20250204 5860 -12.80 20240312 4600 11.09 20240906 0.25 N 111710 200 41 억 19780 N N 0 N 00 N
8 20250306 100739 57 100.00 KOSDAQ 오락·문화 N N N N N 5210 10 2 0.19 1060590 205 9.57 5200 5220 5110 6760 3640 5200 5173.61 0.10 0 -16 5346 5272 5196 5122 5046 5235 5085 41 1560 200 3740 10 1 20588000 1073 6.07 0.60 12 0.00 858.00 8730.00 6070 20240222 -14.17 4600 20240906 13.26 5470 -4.75 20250115 4910 6.11 20250204 5860 -11.09 20240312 4600 13.26 20240906 0.25 N 111710 200 41 억 19780 N N 0 N 00 N
9 20250306 090743 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 0 3 0.00 0 0 0.00 0 0 0 6760 3640 5200 0.00 0.10 0 0 5346 5272 5196 5122 5046 5235 5085 41 1560 200 3740 10 1 20588000 1071 6.06 0.60 12 0.00 858.00 8730.00 6070 20240222 -14.33 4600 20240906 13.04 5470 -4.94 20250115 4910 5.91 20250204 5860 -11.26 20240312 4600 13.04 20240906 0.25 N 111710 200 41 억 19780 N N 0 N 00 N
10 20250305 160732 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 -60 5 -1.14 11138180 2141 19.15 5270 5270 5120 6830 3690 5260 5202.33 0.10 0 -111 5480 5370 5160 5050 4840 5425 5105 41 1570 200 3780 10 1 20588000 1071 6.06 0.60 12 0.01 858.00 8730.00 6080 20240221 -14.47 4600 20240906 13.04 5470 -4.94 20250115 4910 5.91 20250204 5900 -11.86 20240305 4600 13.04 20240906 0.25 N 111710 200 41 억 19892 N N 0 N 00 N
11 20250305 150735 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 -60 5 -1.14 10675420 2052 18.35 5270 5270 5120 6830 3690 5260 5202.45 0.10 0 -88 5480 5370 5160 5050 4840 5425 5105 41 1570 200 3780 10 1 20588000 1071 6.06 0.60 12 0.01 858.00 8730.00 6080 20240221 -14.47 4600 20240906 13.04 5470 -4.94 20250115 4910 5.91 20250204 5900 -11.86 20240305 4600 13.04 20240906 0.25 N 111710 200 41 억 19892 N N 0 N 00 N
12 20250305 140734 57 100.00 KOSDAQ 오락·문화 N N N N N 5260 0 3 0.00 10576620 2033 18.18 5270 5270 5120 6830 3690 5260 5202.47 0.10 0 -91 5480 5370 5160 5050 4840 5425 5105 41 1570 200 3780 10 1 20588000 1083 6.13 0.60 12 0.01 858.00 8730.00 6080 20240221 -13.49 4600 20240906 14.35 5470 -3.84 20250115 4910 7.13 20250204 5900 -10.85 20240305 4600 14.35 20240906 0.25 N 111710 200 41 억 19892 N N 0 N 00 N