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
134060/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
20250306,160809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4075,-60,5,-1.45,37562920,9087,216.00,4135,4215,4075,5370,2895,4135,4133.70,0.34,0,-156,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,194,14.05,0.75,12,0.19,290.00,5433.00,5440,20240605,-25.09,3930,20250116,3.69,4610,-11.61,20250226,3930,3.69,20250116,5440,-25.09,20240605,3930,3.69,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N
20250306,150807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4100,-35,5,-0.85,35387845,8556,203.38,4135,4215,4095,5370,2895,4135,4136.03,0.34,0,-104,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,196,14.14,0.75,12,0.18,290.00,5433.00,5440,20240605,-24.63,3930,20250116,4.33,4610,-11.06,20250226,3930,4.33,20250116,5440,-24.63,20240605,3930,4.33,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N
20250306,140807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4165,30,2,0.73,22397750,5389,128.10,4135,4215,4100,5370,2895,4135,4156.20,0.34,0,419,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,199,14.36,0.77,12,0.11,290.00,5433.00,5440,20240605,-23.44,3930,20250116,5.98,4610,-9.65,20250226,3930,5.98,20250116,5440,-23.44,20240605,3930,5.98,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N
20250306,130808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4165,30,2,0.73,22189500,5339,126.91,4135,4215,4100,5370,2895,4135,4156.12,0.34,0,469,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,199,14.36,0.77,12,0.11,290.00,5433.00,5440,20240605,-23.44,3930,20250116,5.98,4610,-9.65,20250226,3930,5.98,20250116,5440,-23.44,20240605,3930,5.98,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N
20250306,120807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4155,20,2,0.48,22097870,5317,126.38,4135,4215,4100,5370,2895,4135,4156.08,0.34,0,489,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,198,14.33,0.76,12,0.11,290.00,5433.00,5440,20240605,-23.62,3930,20250116,5.73,4610,-9.87,20250226,3930,5.73,20250116,5440,-23.62,20240605,3930,5.73,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N
20250306,110804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4180,45,2,1.09,20291575,4877,115.93,4135,4215,4135,5370,2895,4135,4160.67,0.34,0,489,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,199,14.41,0.77,12,0.10,290.00,5433.00,5440,20240605,-23.16,3930,20250116,6.36,4610,-9.33,20250226,3930,6.36,20250116,5440,-23.16,20240605,3930,6.36,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N
20250306,100806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4170,35,2,0.85,7767945,1876,44.59,4135,4215,4135,5370,2895,4135,4140.70,0.34,0,719,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,199,14.38,0.77,12,0.04,290.00,5433.00,5440,20240605,-23.35,3930,20250116,6.11,4610,-9.54,20250226,3930,6.11,20250116,5440,-23.35,20240605,3930,6.11,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N
20250306,090810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4210,75,2,1.81,2249610,544,12.93,4135,4210,4135,5370,2895,4135,4135.31,0.34,0,0,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,201,14.52,0.77,12,0.01,290.00,5433.00,5440,20240605,-22.61,3930,20250116,7.12,4610,-8.68,20250226,3930,7.12,20250116,5440,-22.61,20240605,3930,7.12,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N
20250305,160759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4135,-20,5,-0.48,17357415,4157,62.86,4190,4245,4130,5400,2910,4155,4175.47,0.34,0,9,4401,4277,4211,4087,4021,4245,4055,24,1245,500,2820,5,1,4769250,197,14.26,0.76,12,0.09,290.00,5433.00,5440,20240605,-23.99,3930,20250116,5.22,4610,-10.30,20250226,3930,5.22,20250116,5440,-23.99,20240605,3930,5.22,20250116,0.00,N,134060,500,23 억,,16334,N,N,0,N,00,N
20250305,150802,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4230,75,2,1.81,16906700,4048,61.21,4190,4245,4130,5400,2910,4155,4176.56,0.34,0,9,4401,4277,4211,4087,4021,4245,4055,24,1245,500,2820,5,1,4769250,202,14.59,0.78,12,0.08,290.00,5433.00,5440,20240605,-22.24,3930,20250116,7.63,4610,-8.24,20250226,3930,7.63,20250116,5440,-22.24,20240605,3930,7.63,20250116,0.00,N,134060,500,23 억,,16334,N,N,0,N,00,N
20250305,140801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4225,70,2,1.68,16678280,3994,60.40,4190,4245,4130,5400,2910,4155,4175.83,0.34,0,5,4401,4277,4211,4087,4021,4245,4055,24,1245,500,2820,5,1,4769250,202,14.57,0.78,12,0.08,290.00,5433.00,5440,20240605,-22.33,3930,20250116,7.51,4610,-8.35,20250226,3930,7.51,20250116,5440,-22.33,20240605,3930,7.51,20250116,0.00,N,134060,500,23 억,,16334,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 160809 57 100.00 KOSDAQ 오락·문화 N N N N N 4075 -60 5 -1.45 37562920 9087 216.00 4135 4215 4075 5370 2895 4135 4133.70 0.34 0 -156 4285 4210 4170 4095 4055 4190 4075 24 1235 500 2810 5 1 4769250 194 14.05 0.75 12 0.19 290.00 5433.00 5440 20240605 -25.09 3930 20250116 3.69 4610 -11.61 20250226 3930 3.69 20250116 5440 -25.09 20240605 3930 3.69 20250116 0.00 N 134060 500 23 억 16343 N N 0 N 00 N
3 20250306 150807 57 100.00 KOSDAQ 오락·문화 N N N N N 4100 -35 5 -0.85 35387845 8556 203.38 4135 4215 4095 5370 2895 4135 4136.03 0.34 0 -104 4285 4210 4170 4095 4055 4190 4075 24 1235 500 2810 5 1 4769250 196 14.14 0.75 12 0.18 290.00 5433.00 5440 20240605 -24.63 3930 20250116 4.33 4610 -11.06 20250226 3930 4.33 20250116 5440 -24.63 20240605 3930 4.33 20250116 0.00 N 134060 500 23 억 16343 N N 0 N 00 N
4 20250306 140807 57 100.00 KOSDAQ 오락·문화 N N N N N 4165 30 2 0.73 22397750 5389 128.10 4135 4215 4100 5370 2895 4135 4156.20 0.34 0 419 4285 4210 4170 4095 4055 4190 4075 24 1235 500 2810 5 1 4769250 199 14.36 0.77 12 0.11 290.00 5433.00 5440 20240605 -23.44 3930 20250116 5.98 4610 -9.65 20250226 3930 5.98 20250116 5440 -23.44 20240605 3930 5.98 20250116 0.00 N 134060 500 23 억 16343 N N 0 N 00 N
5 20250306 130808 57 100.00 KOSDAQ 오락·문화 N N N N N 4165 30 2 0.73 22189500 5339 126.91 4135 4215 4100 5370 2895 4135 4156.12 0.34 0 469 4285 4210 4170 4095 4055 4190 4075 24 1235 500 2810 5 1 4769250 199 14.36 0.77 12 0.11 290.00 5433.00 5440 20240605 -23.44 3930 20250116 5.98 4610 -9.65 20250226 3930 5.98 20250116 5440 -23.44 20240605 3930 5.98 20250116 0.00 N 134060 500 23 억 16343 N N 0 N 00 N
6 20250306 120807 57 100.00 KOSDAQ 오락·문화 N N N N N 4155 20 2 0.48 22097870 5317 126.38 4135 4215 4100 5370 2895 4135 4156.08 0.34 0 489 4285 4210 4170 4095 4055 4190 4075 24 1235 500 2810 5 1 4769250 198 14.33 0.76 12 0.11 290.00 5433.00 5440 20240605 -23.62 3930 20250116 5.73 4610 -9.87 20250226 3930 5.73 20250116 5440 -23.62 20240605 3930 5.73 20250116 0.00 N 134060 500 23 억 16343 N N 0 N 00 N
7 20250306 110804 57 100.00 KOSDAQ 오락·문화 N N N N N 4180 45 2 1.09 20291575 4877 115.93 4135 4215 4135 5370 2895 4135 4160.67 0.34 0 489 4285 4210 4170 4095 4055 4190 4075 24 1235 500 2810 5 1 4769250 199 14.41 0.77 12 0.10 290.00 5433.00 5440 20240605 -23.16 3930 20250116 6.36 4610 -9.33 20250226 3930 6.36 20250116 5440 -23.16 20240605 3930 6.36 20250116 0.00 N 134060 500 23 억 16343 N N 0 N 00 N
8 20250306 100806 57 100.00 KOSDAQ 오락·문화 N N N N N 4170 35 2 0.85 7767945 1876 44.59 4135 4215 4135 5370 2895 4135 4140.70 0.34 0 719 4285 4210 4170 4095 4055 4190 4075 24 1235 500 2810 5 1 4769250 199 14.38 0.77 12 0.04 290.00 5433.00 5440 20240605 -23.35 3930 20250116 6.11 4610 -9.54 20250226 3930 6.11 20250116 5440 -23.35 20240605 3930 6.11 20250116 0.00 N 134060 500 23 억 16343 N N 0 N 00 N
9 20250306 090810 57 100.00 KOSDAQ 오락·문화 N N N N N 4210 75 2 1.81 2249610 544 12.93 4135 4210 4135 5370 2895 4135 4135.31 0.34 0 0 4285 4210 4170 4095 4055 4190 4075 24 1235 500 2810 5 1 4769250 201 14.52 0.77 12 0.01 290.00 5433.00 5440 20240605 -22.61 3930 20250116 7.12 4610 -8.68 20250226 3930 7.12 20250116 5440 -22.61 20240605 3930 7.12 20250116 0.00 N 134060 500 23 억 16343 N N 0 N 00 N
10 20250305 160759 57 100.00 KOSDAQ 오락·문화 N N N N N 4135 -20 5 -0.48 17357415 4157 62.86 4190 4245 4130 5400 2910 4155 4175.47 0.34 0 9 4401 4277 4211 4087 4021 4245 4055 24 1245 500 2820 5 1 4769250 197 14.26 0.76 12 0.09 290.00 5433.00 5440 20240605 -23.99 3930 20250116 5.22 4610 -10.30 20250226 3930 5.22 20250116 5440 -23.99 20240605 3930 5.22 20250116 0.00 N 134060 500 23 억 16334 N N 0 N 00 N
11 20250305 150802 57 100.00 KOSDAQ 오락·문화 N N N N N 4230 75 2 1.81 16906700 4048 61.21 4190 4245 4130 5400 2910 4155 4176.56 0.34 0 9 4401 4277 4211 4087 4021 4245 4055 24 1245 500 2820 5 1 4769250 202 14.59 0.78 12 0.08 290.00 5433.00 5440 20240605 -22.24 3930 20250116 7.63 4610 -8.24 20250226 3930 7.63 20250116 5440 -22.24 20240605 3930 7.63 20250116 0.00 N 134060 500 23 억 16334 N N 0 N 00 N
12 20250305 140801 57 100.00 KOSDAQ 오락·문화 N N N N N 4225 70 2 1.68 16678280 3994 60.40 4190 4245 4130 5400 2910 4155 4175.83 0.34 0 5 4401 4277 4211 4087 4021 4245 4055 24 1245 500 2820 5 1 4769250 202 14.57 0.78 12 0.08 290.00 5433.00 5440 20240605 -22.33 3930 20250116 7.51 4610 -8.35 20250226 3930 7.51 20250116 5440 -22.33 20240605 3930 7.51 20250116 0.00 N 134060 500 23 억 16334 N N 0 N 00 N