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
122450/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
20250306,160754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,-20,5,-0.55,871530555,244509,184.87,3650,3650,3500,4695,2535,3615,3564.38,1.60,8194,15232,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1630,9.34,0.44,12,0.54,385.00,8134.00,5200,20240227,-30.87,2780,20250203,29.32,4245,-15.31,20250225,2780,29.32,20250203,5060,-28.95,20240507,2780,29.32,20250203,1.19,N,122450,500,227 억,,354685,N,N,0,N,00,N
20250306,150753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3590,-25,5,-0.69,836397920,234723,177.47,3650,3650,3500,4695,2535,3615,3563.34,1.59,5923,11797,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1628,9.32,0.44,12,0.52,385.00,8134.00,5200,20240227,-30.96,2780,20250203,29.14,4245,-15.43,20250225,2780,29.14,20250203,5060,-29.05,20240507,2780,29.14,20250203,1.19,N,122450,500,227 억,,352414,N,N,0,N,00,N
20250306,140752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,-40,5,-1.11,775331245,217712,164.61,3650,3650,3500,4695,2535,3615,3561.27,1.59,6842,9595,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1621,9.29,0.44,12,0.48,385.00,8134.00,5200,20240227,-31.25,2780,20250203,28.60,4245,-15.78,20250225,2780,28.60,20250203,5060,-29.35,20240507,2780,28.60,20250203,1.19,N,122450,500,227 억,,353333,N,N,0,N,00,N
20250306,130754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,-20,5,-0.55,746609395,209674,158.54,3650,3650,3500,4695,2535,3615,3560.81,1.59,6043,5810,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1630,9.34,0.44,12,0.46,385.00,8134.00,5200,20240227,-30.87,2780,20250203,29.32,4245,-15.31,20250225,2780,29.32,20250203,5060,-28.95,20240507,2780,29.32,20250203,1.19,N,122450,500,227 억,,352534,N,N,0,N,00,N
20250306,120752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-45,5,-1.24,720679245,202406,153.04,3650,3650,3500,4695,2535,3615,3560.56,1.58,5143,4615,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1618,9.27,0.44,12,0.45,385.00,8134.00,5200,20240227,-31.35,2780,20250203,28.42,4245,-15.90,20250225,2780,28.42,20250203,5060,-29.45,20240507,2780,28.42,20250203,1.19,N,122450,500,227 억,,351634,N,N,0,N,00,N
20250306,110749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-35,5,-0.97,436787145,121944,92.20,3650,3650,3565,4695,2535,3615,3581.87,1.53,-6764,-6764,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1623,9.30,0.44,12,0.27,385.00,8134.00,5200,20240227,-31.15,2780,20250203,28.78,4245,-15.67,20250225,2780,28.78,20250203,5060,-29.25,20240507,2780,28.78,20250203,1.19,N,122450,500,227 억,,339727,N,N,0,N,00,N
20250306,100752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3600,-15,5,-0.41,91825660,25561,19.33,3650,3650,3580,4695,2535,3615,3592.41,1.54,-3980,-3881,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1632,9.35,0.44,12,0.06,385.00,8134.00,5200,20240227,-30.77,2780,20250203,29.50,4245,-15.19,20250225,2780,29.50,20250203,5060,-28.85,20240507,2780,29.50,20250203,1.19,N,122450,500,227 억,,342511,N,N,0,N,00,N
20250306,090755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3590,-25,5,-0.69,16039845,4449,3.36,3650,3650,3590,4695,2535,3615,3605.27,1.56,885,885,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1628,9.32,0.44,12,0.01,385.00,8134.00,5200,20240227,-30.96,2780,20250203,29.14,4245,-15.43,20250225,2780,29.14,20250203,5060,-29.05,20240507,2780,29.14,20250203,1.19,N,122450,500,227 억,,347376,N,N,0,N,00,N
20250305,160744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3615,10,2,0.28,475881042,132087,54.91,3600,3665,3560,4685,2525,3605,3602.78,1.56,21693,21675,3765,3685,3610,3530,3455,3647,3492,228,1080,500,2520,5,1,45335964,1639,9.39,0.44,12,0.29,385.00,8134.00,5200,20240227,-30.48,2780,20250203,30.04,4245,-14.84,20250225,2780,30.04,20250203,5060,-28.56,20240507,2780,30.04,20250203,1.23,N,122450,500,227 억,,346491,N,N,0,N,00,N
20250305,150747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3620,15,2,0.42,449268937,124721,51.85,3600,3665,3560,4685,2525,3605,3602.19,1.56,22197,22179,3765,3685,3610,3530,3455,3647,3492,228,1080,500,2520,5,1,45335964,1641,9.40,0.45,12,0.28,385.00,8134.00,5200,20240227,-30.38,2780,20250203,30.22,4245,-14.72,20250225,2780,30.22,20250203,5060,-28.46,20240507,2780,30.22,20250203,1.23,N,122450,500,227 억,,346995,N,N,0,N,00,N
20250305,140746,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3605,0,3,0.00,413008742,114662,47.67,3600,3665,3560,4685,2525,3605,3601.97,1.55,19523,19177,3765,3685,3610,3530,3455,3647,3492,228,1080,500,2520,5,1,45335964,1634,9.36,0.44,12,0.25,385.00,8134.00,5200,20240227,-30.67,2780,20250203,29.68,4245,-15.08,20250225,2780,29.68,20250203,5060,-28.75,20240507,2780,29.68,20250203,1.23,N,122450,500,227 억,,344321,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 160754 57 100.00 KOSDAQ 오락·문화 N N N N N 3595 -20 5 -0.55 871530555 244509 184.87 3650 3650 3500 4695 2535 3615 3564.38 1.60 8194 15232 3718 3666 3613 3561 3508 3692 3587 228 1080 500 2530 5 1 45335964 1630 9.34 0.44 12 0.54 385.00 8134.00 5200 20240227 -30.87 2780 20250203 29.32 4245 -15.31 20250225 2780 29.32 20250203 5060 -28.95 20240507 2780 29.32 20250203 1.19 N 122450 500 227 억 354685 N N 0 N 00 N
3 20250306 150753 57 100.00 KOSDAQ 오락·문화 N N N N N 3590 -25 5 -0.69 836397920 234723 177.47 3650 3650 3500 4695 2535 3615 3563.34 1.59 5923 11797 3718 3666 3613 3561 3508 3692 3587 228 1080 500 2530 5 1 45335964 1628 9.32 0.44 12 0.52 385.00 8134.00 5200 20240227 -30.96 2780 20250203 29.14 4245 -15.43 20250225 2780 29.14 20250203 5060 -29.05 20240507 2780 29.14 20250203 1.19 N 122450 500 227 억 352414 N N 0 N 00 N
4 20250306 140752 57 100.00 KOSDAQ 오락·문화 N N N N N 3575 -40 5 -1.11 775331245 217712 164.61 3650 3650 3500 4695 2535 3615 3561.27 1.59 6842 9595 3718 3666 3613 3561 3508 3692 3587 228 1080 500 2530 5 1 45335964 1621 9.29 0.44 12 0.48 385.00 8134.00 5200 20240227 -31.25 2780 20250203 28.60 4245 -15.78 20250225 2780 28.60 20250203 5060 -29.35 20240507 2780 28.60 20250203 1.19 N 122450 500 227 억 353333 N N 0 N 00 N
5 20250306 130754 57 100.00 KOSDAQ 오락·문화 N N N N N 3595 -20 5 -0.55 746609395 209674 158.54 3650 3650 3500 4695 2535 3615 3560.81 1.59 6043 5810 3718 3666 3613 3561 3508 3692 3587 228 1080 500 2530 5 1 45335964 1630 9.34 0.44 12 0.46 385.00 8134.00 5200 20240227 -30.87 2780 20250203 29.32 4245 -15.31 20250225 2780 29.32 20250203 5060 -28.95 20240507 2780 29.32 20250203 1.19 N 122450 500 227 억 352534 N N 0 N 00 N
6 20250306 120752 57 100.00 KOSDAQ 오락·문화 N N N N N 3570 -45 5 -1.24 720679245 202406 153.04 3650 3650 3500 4695 2535 3615 3560.56 1.58 5143 4615 3718 3666 3613 3561 3508 3692 3587 228 1080 500 2530 5 1 45335964 1618 9.27 0.44 12 0.45 385.00 8134.00 5200 20240227 -31.35 2780 20250203 28.42 4245 -15.90 20250225 2780 28.42 20250203 5060 -29.45 20240507 2780 28.42 20250203 1.19 N 122450 500 227 억 351634 N N 0 N 00 N
7 20250306 110749 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 -35 5 -0.97 436787145 121944 92.20 3650 3650 3565 4695 2535 3615 3581.87 1.53 -6764 -6764 3718 3666 3613 3561 3508 3692 3587 228 1080 500 2530 5 1 45335964 1623 9.30 0.44 12 0.27 385.00 8134.00 5200 20240227 -31.15 2780 20250203 28.78 4245 -15.67 20250225 2780 28.78 20250203 5060 -29.25 20240507 2780 28.78 20250203 1.19 N 122450 500 227 억 339727 N N 0 N 00 N
8 20250306 100752 57 100.00 KOSDAQ 오락·문화 N N N N N 3600 -15 5 -0.41 91825660 25561 19.33 3650 3650 3580 4695 2535 3615 3592.41 1.54 -3980 -3881 3718 3666 3613 3561 3508 3692 3587 228 1080 500 2530 5 1 45335964 1632 9.35 0.44 12 0.06 385.00 8134.00 5200 20240227 -30.77 2780 20250203 29.50 4245 -15.19 20250225 2780 29.50 20250203 5060 -28.85 20240507 2780 29.50 20250203 1.19 N 122450 500 227 억 342511 N N 0 N 00 N
9 20250306 090755 57 100.00 KOSDAQ 오락·문화 N N N N N 3590 -25 5 -0.69 16039845 4449 3.36 3650 3650 3590 4695 2535 3615 3605.27 1.56 885 885 3718 3666 3613 3561 3508 3692 3587 228 1080 500 2530 5 1 45335964 1628 9.32 0.44 12 0.01 385.00 8134.00 5200 20240227 -30.96 2780 20250203 29.14 4245 -15.43 20250225 2780 29.14 20250203 5060 -29.05 20240507 2780 29.14 20250203 1.19 N 122450 500 227 억 347376 N N 0 N 00 N
10 20250305 160744 57 100.00 KOSDAQ 오락·문화 N N N N N 3615 10 2 0.28 475881042 132087 54.91 3600 3665 3560 4685 2525 3605 3602.78 1.56 21693 21675 3765 3685 3610 3530 3455 3647 3492 228 1080 500 2520 5 1 45335964 1639 9.39 0.44 12 0.29 385.00 8134.00 5200 20240227 -30.48 2780 20250203 30.04 4245 -14.84 20250225 2780 30.04 20250203 5060 -28.56 20240507 2780 30.04 20250203 1.23 N 122450 500 227 억 346491 N N 0 N 00 N
11 20250305 150747 57 100.00 KOSDAQ 오락·문화 N N N N N 3620 15 2 0.42 449268937 124721 51.85 3600 3665 3560 4685 2525 3605 3602.19 1.56 22197 22179 3765 3685 3610 3530 3455 3647 3492 228 1080 500 2520 5 1 45335964 1641 9.40 0.45 12 0.28 385.00 8134.00 5200 20240227 -30.38 2780 20250203 30.22 4245 -14.72 20250225 2780 30.22 20250203 5060 -28.46 20240507 2780 30.22 20250203 1.23 N 122450 500 227 억 346995 N N 0 N 00 N
12 20250305 140746 57 100.00 KOSDAQ 오락·문화 N N N N N 3605 0 3 0.00 413008742 114662 47.67 3600 3665 3560 4685 2525 3605 3601.97 1.55 19523 19177 3765 3685 3610 3530 3455 3647 3492 228 1080 500 2520 5 1 45335964 1634 9.36 0.44 12 0.25 385.00 8134.00 5200 20240227 -30.67 2780 20250203 29.68 4245 -15.08 20250225 2780 29.68 20250203 5060 -28.75 20240507 2780 29.68 20250203 1.23 N 122450 500 227 억 344321 N N 0 N 00 N