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
160550/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
20250306,160830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,-15,5,-0.73,211741943,104248,49.77,2065,2080,2000,2675,1445,2060,2031.01,7.22,0,-4664,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,571,-5.00,0.52,12,0.37,-409.00,3923.00,4570,20240226,-55.25,1980,20241209,3.28,2470,-17.21,20250120,2000,2.25,20250306,3820,-46.47,20240315,1980,3.28,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N
20250306,150829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2030,-30,5,-1.46,207585088,102211,48.80,2065,2080,2000,2675,1445,2060,2030.95,7.22,0,-4261,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,566,-4.96,0.52,12,0.37,-409.00,3923.00,4570,20240226,-55.58,1980,20241209,2.53,2470,-17.81,20250120,2000,1.50,20250306,3820,-46.86,20240315,1980,2.53,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N
20250306,140829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,-15,5,-0.73,198910678,97951,46.77,2065,2080,2000,2675,1445,2060,2030.72,7.22,0,-2629,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,571,-5.00,0.52,12,0.35,-409.00,3923.00,4570,20240226,-55.25,1980,20241209,3.28,2470,-17.21,20250120,2000,2.25,20250306,3820,-46.47,20240315,1980,3.28,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N
20250306,130830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,-15,5,-0.73,197499743,97260,46.44,2065,2080,2000,2675,1445,2060,2030.64,7.22,0,-2515,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,571,-5.00,0.52,12,0.35,-409.00,3923.00,4570,20240226,-55.25,1980,20241209,3.28,2470,-17.21,20250120,2000,2.25,20250306,3820,-46.47,20240315,1980,3.28,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N
20250306,120829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2050,-10,5,-0.49,173037391,85226,40.69,2065,2080,2000,2675,1445,2060,2030.34,7.22,0,-3472,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,572,-5.01,0.52,12,0.31,-409.00,3923.00,4570,20240226,-55.14,1980,20241209,3.54,2470,-17.00,20250120,2000,2.50,20250306,3820,-46.34,20240315,1980,3.54,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N
20250306,110826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2035,-25,5,-1.21,165050671,81307,38.82,2065,2080,2000,2675,1445,2060,2029.97,7.22,0,-3695,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,568,-4.98,0.52,12,0.29,-409.00,3923.00,4570,20240226,-55.47,1980,20241209,2.78,2470,-17.61,20250120,2000,1.75,20250306,3820,-46.73,20240315,1980,2.78,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N
20250306,100828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2030,-30,5,-1.46,147218897,72578,34.65,2065,2080,2000,2675,1445,2060,2028.42,7.22,0,-2174,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,566,-4.96,0.52,12,0.26,-409.00,3923.00,4570,20240226,-55.58,1980,20241209,2.53,2470,-17.81,20250120,2000,1.50,20250306,3820,-46.86,20240315,1980,2.53,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N
20250306,090831,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,5,2,0.24,14008575,6769,3.23,2065,2080,2050,2675,1445,2060,2069.52,7.22,0,-1899,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,576,-5.05,0.53,12,0.02,-409.00,3923.00,4570,20240226,-54.81,1980,20241209,4.29,2470,-16.40,20250120,2025,1.98,20250203,3820,-45.94,20240315,1980,4.29,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N
20250305,160820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,-95,5,-4.41,434780702,208791,355.07,2200,2200,2045,2800,1510,2155,2082.48,7.17,0,13970,2268,2211,2178,2121,2088,2195,2105,140,645,500,1500,5,1,27906106,575,-5.04,0.53,12,0.75,-409.00,3923.00,4570,20240226,-54.92,1980,20241209,4.04,2470,-16.60,20250120,2025,1.73,20250203,3820,-46.07,20240315,1980,4.04,20241209,0.90,N,160550,500,139 억,,2001828,N,N,0,N,00,N
20250305,150823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,-90,5,-4.18,374957567,179688,305.58,2200,2200,2050,2800,1510,2155,2086.71,7.17,0,13405,2268,2211,2178,2121,2088,2195,2105,140,645,500,1500,5,1,27906106,576,-5.05,0.53,12,0.64,-409.00,3923.00,4570,20240226,-54.81,1980,20241209,4.29,2470,-16.40,20250120,2025,1.98,20250203,3820,-45.94,20240315,1980,4.29,20241209,0.90,N,160550,500,139 억,,2001828,N,N,0,N,00,N
20250305,140822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,-90,5,-4.18,255792677,121958,207.40,2200,2200,2060,2800,1510,2155,2097.38,7.17,0,10959,2268,2211,2178,2121,2088,2195,2105,140,645,500,1500,5,1,27906106,576,-5.05,0.53,12,0.44,-409.00,3923.00,4570,20240226,-54.81,1980,20241209,4.29,2470,-16.40,20250120,2025,1.98,20250203,3820,-45.94,20240315,1980,4.29,20241209,0.90,N,160550,500,139 억,,2001828,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 160830 57 100.00 KOSDAQ 오락·문화 N N N N N 2045 -15 5 -0.73 211741943 104248 49.77 2065 2080 2000 2675 1445 2060 2031.01 7.22 0 -4664 2256 2157 2101 2002 1946 2130 1975 140 615 500 1440 5 1 27906106 571 -5.00 0.52 12 0.37 -409.00 3923.00 4570 20240226 -55.25 1980 20241209 3.28 2470 -17.21 20250120 2000 2.25 20250306 3820 -46.47 20240315 1980 3.28 20241209 0.90 N 160550 500 139 억 2015539 N N 0 N 00 N
3 20250306 150829 57 100.00 KOSDAQ 오락·문화 N N N N N 2030 -30 5 -1.46 207585088 102211 48.80 2065 2080 2000 2675 1445 2060 2030.95 7.22 0 -4261 2256 2157 2101 2002 1946 2130 1975 140 615 500 1440 5 1 27906106 566 -4.96 0.52 12 0.37 -409.00 3923.00 4570 20240226 -55.58 1980 20241209 2.53 2470 -17.81 20250120 2000 1.50 20250306 3820 -46.86 20240315 1980 2.53 20241209 0.90 N 160550 500 139 억 2015539 N N 0 N 00 N
4 20250306 140829 57 100.00 KOSDAQ 오락·문화 N N N N N 2045 -15 5 -0.73 198910678 97951 46.77 2065 2080 2000 2675 1445 2060 2030.72 7.22 0 -2629 2256 2157 2101 2002 1946 2130 1975 140 615 500 1440 5 1 27906106 571 -5.00 0.52 12 0.35 -409.00 3923.00 4570 20240226 -55.25 1980 20241209 3.28 2470 -17.21 20250120 2000 2.25 20250306 3820 -46.47 20240315 1980 3.28 20241209 0.90 N 160550 500 139 억 2015539 N N 0 N 00 N
5 20250306 130830 57 100.00 KOSDAQ 오락·문화 N N N N N 2045 -15 5 -0.73 197499743 97260 46.44 2065 2080 2000 2675 1445 2060 2030.64 7.22 0 -2515 2256 2157 2101 2002 1946 2130 1975 140 615 500 1440 5 1 27906106 571 -5.00 0.52 12 0.35 -409.00 3923.00 4570 20240226 -55.25 1980 20241209 3.28 2470 -17.21 20250120 2000 2.25 20250306 3820 -46.47 20240315 1980 3.28 20241209 0.90 N 160550 500 139 억 2015539 N N 0 N 00 N
6 20250306 120829 57 100.00 KOSDAQ 오락·문화 N N N N N 2050 -10 5 -0.49 173037391 85226 40.69 2065 2080 2000 2675 1445 2060 2030.34 7.22 0 -3472 2256 2157 2101 2002 1946 2130 1975 140 615 500 1440 5 1 27906106 572 -5.01 0.52 12 0.31 -409.00 3923.00 4570 20240226 -55.14 1980 20241209 3.54 2470 -17.00 20250120 2000 2.50 20250306 3820 -46.34 20240315 1980 3.54 20241209 0.90 N 160550 500 139 억 2015539 N N 0 N 00 N
7 20250306 110826 57 100.00 KOSDAQ 오락·문화 N N N N N 2035 -25 5 -1.21 165050671 81307 38.82 2065 2080 2000 2675 1445 2060 2029.97 7.22 0 -3695 2256 2157 2101 2002 1946 2130 1975 140 615 500 1440 5 1 27906106 568 -4.98 0.52 12 0.29 -409.00 3923.00 4570 20240226 -55.47 1980 20241209 2.78 2470 -17.61 20250120 2000 1.75 20250306 3820 -46.73 20240315 1980 2.78 20241209 0.90 N 160550 500 139 억 2015539 N N 0 N 00 N
8 20250306 100828 57 100.00 KOSDAQ 오락·문화 N N N N N 2030 -30 5 -1.46 147218897 72578 34.65 2065 2080 2000 2675 1445 2060 2028.42 7.22 0 -2174 2256 2157 2101 2002 1946 2130 1975 140 615 500 1440 5 1 27906106 566 -4.96 0.52 12 0.26 -409.00 3923.00 4570 20240226 -55.58 1980 20241209 2.53 2470 -17.81 20250120 2000 1.50 20250306 3820 -46.86 20240315 1980 2.53 20241209 0.90 N 160550 500 139 억 2015539 N N 0 N 00 N
9 20250306 090831 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 5 2 0.24 14008575 6769 3.23 2065 2080 2050 2675 1445 2060 2069.52 7.22 0 -1899 2256 2157 2101 2002 1946 2130 1975 140 615 500 1440 5 1 27906106 576 -5.05 0.53 12 0.02 -409.00 3923.00 4570 20240226 -54.81 1980 20241209 4.29 2470 -16.40 20250120 2025 1.98 20250203 3820 -45.94 20240315 1980 4.29 20241209 0.90 N 160550 500 139 억 2015539 N N 0 N 00 N
10 20250305 160820 57 100.00 KOSDAQ 오락·문화 N N N N N 2060 -95 5 -4.41 434780702 208791 355.07 2200 2200 2045 2800 1510 2155 2082.48 7.17 0 13970 2268 2211 2178 2121 2088 2195 2105 140 645 500 1500 5 1 27906106 575 -5.04 0.53 12 0.75 -409.00 3923.00 4570 20240226 -54.92 1980 20241209 4.04 2470 -16.60 20250120 2025 1.73 20250203 3820 -46.07 20240315 1980 4.04 20241209 0.90 N 160550 500 139 억 2001828 N N 0 N 00 N
11 20250305 150823 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 -90 5 -4.18 374957567 179688 305.58 2200 2200 2050 2800 1510 2155 2086.71 7.17 0 13405 2268 2211 2178 2121 2088 2195 2105 140 645 500 1500 5 1 27906106 576 -5.05 0.53 12 0.64 -409.00 3923.00 4570 20240226 -54.81 1980 20241209 4.29 2470 -16.40 20250120 2025 1.98 20250203 3820 -45.94 20240315 1980 4.29 20241209 0.90 N 160550 500 139 억 2001828 N N 0 N 00 N
12 20250305 140822 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 -90 5 -4.18 255792677 121958 207.40 2200 2200 2060 2800 1510 2155 2097.38 7.17 0 10959 2268 2211 2178 2121 2088 2195 2105 140 645 500 1500 5 1 27906106 576 -5.05 0.53 12 0.44 -409.00 3923.00 4570 20240226 -54.81 1980 20241209 4.29 2470 -16.40 20250120 2025 1.98 20250203 3820 -45.94 20240315 1980 4.29 20241209 0.90 N 160550 500 139 억 2001828 N N 0 N 00 N