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
131100/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
20250306,160806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1610,10,2,0.62,48072265,29974,56.95,1601,1615,1583,2080,1120,1600,1603.80,0.00,0,-2074,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,452,-2.75,0.78,12,0.11,-586.00,2069.00,2080,20240612,-22.60,1220,20250109,31.97,1734,-7.15,20250304,1220,31.97,20250109,2080,-22.60,20240612,1220,31.97,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250306,150804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1605,5,2,0.31,43518492,27136,51.56,1601,1615,1583,2080,1120,1600,1603.72,0.00,0,-2164,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,450,-2.74,0.78,12,0.10,-586.00,2069.00,2080,20240612,-22.84,1220,20250109,31.56,1734,-7.44,20250304,1220,31.56,20250109,2080,-22.84,20240612,1220,31.56,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250306,140804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1610,10,2,0.62,37594939,23459,44.57,1601,1615,1583,2080,1120,1600,1602.58,0.00,0,-2256,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,452,-2.75,0.78,12,0.08,-586.00,2069.00,2080,20240612,-22.60,1220,20250109,31.97,1734,-7.15,20250304,1220,31.97,20250109,2080,-22.60,20240612,1220,31.97,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250306,130806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1602,2,2,0.12,18115597,11311,21.49,1601,1615,1583,2080,1120,1600,1601.59,0.00,0,-1725,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,449,-2.73,0.77,12,0.04,-586.00,2069.00,2080,20240612,-22.98,1220,20250109,31.31,1734,-7.61,20250304,1220,31.31,20250109,2080,-22.98,20240612,1220,31.31,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250306,120804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1601,1,2,0.06,16407938,10245,19.47,1601,1615,1583,2080,1120,1600,1601.56,0.00,0,-1725,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,449,-2.73,0.77,12,0.04,-586.00,2069.00,2080,20240612,-23.03,1220,20250109,31.23,1734,-7.67,20250304,1220,31.23,20250109,2080,-23.03,20240612,1220,31.23,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250306,110801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1610,10,2,0.62,13071644,8164,15.51,1601,1615,1583,2080,1120,1600,1601.13,0.00,0,-1625,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,452,-2.75,0.78,12,0.03,-586.00,2069.00,2080,20240612,-22.60,1220,20250109,31.97,1734,-7.15,20250304,1220,31.97,20250109,2080,-22.60,20240612,1220,31.97,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250306,100804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1611,11,2,0.69,4071928,2551,4.85,1601,1615,1583,2080,1120,1600,1596.21,0.00,0,-208,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,452,-2.75,0.78,12,0.01,-586.00,2069.00,2080,20240612,-22.55,1220,20250109,32.05,1734,-7.09,20250304,1220,32.05,20250109,2080,-22.55,20240612,1220,32.05,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250306,090808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1586,-14,5,-0.88,654392,409,0.78,1601,1615,1583,2080,1120,1600,1599.98,0.00,0,-17,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,445,-2.71,0.77,12,0.00,-586.00,2069.00,2080,20240612,-23.75,1220,20250109,30.00,1734,-8.54,20250304,1220,30.00,20250109,2080,-23.75,20240612,1220,30.00,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250305,160756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1600,-6,5,-0.37,83686767,52602,93.43,1654,1654,1525,2085,1125,1606,1590.94,0.00,0,-653,1790,1698,1642,1550,1494,1670,1522,140,479,500,1120,1,1,28048252,449,-2.73,0.77,12,0.19,-586.00,2069.00,2080,20240612,-23.08,1220,20250109,31.15,1734,-7.73,20250304,1220,31.15,20250109,2080,-23.08,20240612,1220,31.15,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250305,150759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1591,-15,5,-0.93,72802398,45775,81.30,1654,1654,1525,2085,1125,1606,1590.44,0.00,0,174,1790,1698,1642,1550,1494,1670,1522,140,479,500,1120,1,1,28048252,446,-2.72,0.77,12,0.16,-586.00,2069.00,2080,20240612,-23.51,1220,20250109,30.41,1734,-8.25,20250304,1220,30.41,20250109,2080,-23.51,20240612,1220,30.41,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N
20250305,140758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1584,-22,5,-1.37,55679837,34970,62.11,1654,1654,1525,2085,1125,1606,1592.22,0.00,0,1364,1790,1698,1642,1550,1494,1670,1522,140,479,500,1120,1,1,28048252,444,-2.70,0.77,12,0.12,-586.00,2069.00,2080,20240612,-23.85,1220,20250109,29.84,1734,-8.65,20250304,1220,29.84,20250109,2080,-23.85,20240612,1220,29.84,20250109,0.06,N,131100,500,140 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 160806 57 100.00 KOSDAQ 오락·문화 N N N N N 1610 10 2 0.62 48072265 29974 56.95 1601 1615 1583 2080 1120 1600 1603.80 0.00 0 -2074 1722 1661 1593 1532 1464 1627 1498 140 480 500 1120 1 1 28048252 452 -2.75 0.78 12 0.11 -586.00 2069.00 2080 20240612 -22.60 1220 20250109 31.97 1734 -7.15 20250304 1220 31.97 20250109 2080 -22.60 20240612 1220 31.97 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
3 20250306 150804 57 100.00 KOSDAQ 오락·문화 N N N N N 1605 5 2 0.31 43518492 27136 51.56 1601 1615 1583 2080 1120 1600 1603.72 0.00 0 -2164 1722 1661 1593 1532 1464 1627 1498 140 480 500 1120 1 1 28048252 450 -2.74 0.78 12 0.10 -586.00 2069.00 2080 20240612 -22.84 1220 20250109 31.56 1734 -7.44 20250304 1220 31.56 20250109 2080 -22.84 20240612 1220 31.56 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
4 20250306 140804 57 100.00 KOSDAQ 오락·문화 N N N N N 1610 10 2 0.62 37594939 23459 44.57 1601 1615 1583 2080 1120 1600 1602.58 0.00 0 -2256 1722 1661 1593 1532 1464 1627 1498 140 480 500 1120 1 1 28048252 452 -2.75 0.78 12 0.08 -586.00 2069.00 2080 20240612 -22.60 1220 20250109 31.97 1734 -7.15 20250304 1220 31.97 20250109 2080 -22.60 20240612 1220 31.97 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
5 20250306 130806 57 100.00 KOSDAQ 오락·문화 N N N N N 1602 2 2 0.12 18115597 11311 21.49 1601 1615 1583 2080 1120 1600 1601.59 0.00 0 -1725 1722 1661 1593 1532 1464 1627 1498 140 480 500 1120 1 1 28048252 449 -2.73 0.77 12 0.04 -586.00 2069.00 2080 20240612 -22.98 1220 20250109 31.31 1734 -7.61 20250304 1220 31.31 20250109 2080 -22.98 20240612 1220 31.31 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
6 20250306 120804 57 100.00 KOSDAQ 오락·문화 N N N N N 1601 1 2 0.06 16407938 10245 19.47 1601 1615 1583 2080 1120 1600 1601.56 0.00 0 -1725 1722 1661 1593 1532 1464 1627 1498 140 480 500 1120 1 1 28048252 449 -2.73 0.77 12 0.04 -586.00 2069.00 2080 20240612 -23.03 1220 20250109 31.23 1734 -7.67 20250304 1220 31.23 20250109 2080 -23.03 20240612 1220 31.23 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
7 20250306 110801 57 100.00 KOSDAQ 오락·문화 N N N N N 1610 10 2 0.62 13071644 8164 15.51 1601 1615 1583 2080 1120 1600 1601.13 0.00 0 -1625 1722 1661 1593 1532 1464 1627 1498 140 480 500 1120 1 1 28048252 452 -2.75 0.78 12 0.03 -586.00 2069.00 2080 20240612 -22.60 1220 20250109 31.97 1734 -7.15 20250304 1220 31.97 20250109 2080 -22.60 20240612 1220 31.97 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
8 20250306 100804 57 100.00 KOSDAQ 오락·문화 N N N N N 1611 11 2 0.69 4071928 2551 4.85 1601 1615 1583 2080 1120 1600 1596.21 0.00 0 -208 1722 1661 1593 1532 1464 1627 1498 140 480 500 1120 1 1 28048252 452 -2.75 0.78 12 0.01 -586.00 2069.00 2080 20240612 -22.55 1220 20250109 32.05 1734 -7.09 20250304 1220 32.05 20250109 2080 -22.55 20240612 1220 32.05 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
9 20250306 090808 57 100.00 KOSDAQ 오락·문화 N N N N N 1586 -14 5 -0.88 654392 409 0.78 1601 1615 1583 2080 1120 1600 1599.98 0.00 0 -17 1722 1661 1593 1532 1464 1627 1498 140 480 500 1120 1 1 28048252 445 -2.71 0.77 12 0.00 -586.00 2069.00 2080 20240612 -23.75 1220 20250109 30.00 1734 -8.54 20250304 1220 30.00 20250109 2080 -23.75 20240612 1220 30.00 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
10 20250305 160756 57 100.00 KOSDAQ 오락·문화 N N N N N 1600 -6 5 -0.37 83686767 52602 93.43 1654 1654 1525 2085 1125 1606 1590.94 0.00 0 -653 1790 1698 1642 1550 1494 1670 1522 140 479 500 1120 1 1 28048252 449 -2.73 0.77 12 0.19 -586.00 2069.00 2080 20240612 -23.08 1220 20250109 31.15 1734 -7.73 20250304 1220 31.15 20250109 2080 -23.08 20240612 1220 31.15 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
11 20250305 150759 57 100.00 KOSDAQ 오락·문화 N N N N N 1591 -15 5 -0.93 72802398 45775 81.30 1654 1654 1525 2085 1125 1606 1590.44 0.00 0 174 1790 1698 1642 1550 1494 1670 1522 140 479 500 1120 1 1 28048252 446 -2.72 0.77 12 0.16 -586.00 2069.00 2080 20240612 -23.51 1220 20250109 30.41 1734 -8.25 20250304 1220 30.41 20250109 2080 -23.51 20240612 1220 30.41 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N
12 20250305 140758 57 100.00 KOSDAQ 오락·문화 N N N N N 1584 -22 5 -1.37 55679837 34970 62.11 1654 1654 1525 2085 1125 1606 1592.22 0.00 0 1364 1790 1698 1642 1550 1494 1670 1522 140 479 500 1120 1 1 28048252 444 -2.70 0.77 12 0.12 -586.00 2069.00 2080 20240612 -23.85 1220 20250109 29.84 1734 -8.65 20250304 1220 29.84 20250109 2080 -23.85 20240612 1220 29.84 20250109 0.06 N 131100 500 140 억 0 N N 0 N 00 N