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
173940/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
20250306,160838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,-15,5,-0.47,16022585,5017,19.64,3195,3270,3170,4160,2240,3200,3193.66,0.37,0,345,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,490,-5.93,1.20,12,0.03,-537.00,2658.00,4920,20240327,-35.26,2695,20250103,18.18,3355,-5.07,20250210,2695,18.18,20250103,4920,-35.26,20240327,2695,18.18,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N
20250306,150837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,-15,5,-0.47,14398235,4507,17.65,3195,3270,3170,4160,2240,3200,3194.64,0.37,0,576,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,490,-5.93,1.20,12,0.03,-537.00,2658.00,4920,20240327,-35.26,2695,20250103,18.18,3355,-5.07,20250210,2695,18.18,20250103,4920,-35.26,20240327,2695,18.18,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N
20250306,140836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,0,3,0.00,13452385,4210,16.48,3195,3270,3170,4160,2240,3200,3195.34,0.37,0,346,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,493,-5.96,1.20,12,0.03,-537.00,2658.00,4920,20240327,-34.96,2695,20250103,18.74,3355,-4.62,20250210,2695,18.74,20250103,4920,-34.96,20240327,2695,18.74,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N
20250306,130837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,25,2,0.78,2854360,893,3.50,3195,3270,3170,4160,2240,3200,3196.37,0.37,0,378,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,496,-6.01,1.21,12,0.01,-537.00,2658.00,4920,20240327,-34.45,2695,20250103,19.67,3355,-3.87,20250210,2695,19.67,20250103,4920,-34.45,20240327,2695,19.67,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N
20250306,120836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,25,2,0.78,2683435,840,3.29,3195,3270,3170,4160,2240,3200,3194.57,0.37,0,378,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,496,-6.01,1.21,12,0.01,-537.00,2658.00,4920,20240327,-34.45,2695,20250103,19.67,3355,-3.87,20250210,2695,19.67,20250103,4920,-34.45,20240327,2695,19.67,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N
20250306,110833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-20,5,-0.62,2664070,834,3.27,3195,3270,3170,4160,2240,3200,3194.33,0.37,0,378,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,489,-5.92,1.20,12,0.01,-537.00,2658.00,4920,20240327,-35.37,2695,20250103,18.00,3355,-5.22,20250210,2695,18.00,20250103,4920,-35.37,20240327,2695,18.00,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N
20250306,100835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3255,55,2,1.72,2316495,727,2.85,3195,3270,3170,4160,2240,3200,3186.38,0.37,0,383,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,501,-6.06,1.22,12,0.00,-537.00,2658.00,4920,20240327,-33.84,2695,20250103,20.78,3355,-2.98,20250210,2695,20.78,20250103,4920,-33.84,20240327,2695,20.78,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N
20250306,090838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,-25,5,-0.78,1628965,513,2.01,3195,3230,3170,4160,2240,3200,3175.37,0.37,0,418,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,489,-5.91,1.19,12,0.00,-537.00,2658.00,4920,20240327,-35.47,2695,20250103,17.81,3355,-5.37,20250210,2695,17.81,20250103,4920,-35.47,20240327,2695,17.81,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N
20250305,160827,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,200,2,6.67,80732930,25538,436.03,3000,3270,2975,3900,2100,3000,3161.29,0.37,0,-787,3213,3106,3053,2946,2893,3080,2920,77,900,500,2100,5,1,15392808,493,-5.96,1.20,12,0.17,-537.00,2658.00,4920,20240327,-34.96,2695,20250103,18.74,3355,-4.62,20250210,2695,18.74,20250103,4920,-34.96,20240327,2695,18.74,20250103,0.00,N,173940,500,76 억,,57061,N,N,0,N,00,N
20250305,150830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,205,2,6.83,77317500,24467,417.74,3000,3270,2975,3900,2100,3000,3160.07,0.37,0,-797,3213,3106,3053,2946,2893,3080,2920,77,900,500,2100,5,1,15392808,493,-5.97,1.21,12,0.16,-537.00,2658.00,4920,20240327,-34.86,2695,20250103,18.92,3355,-4.47,20250210,2695,18.92,20250103,4920,-34.86,20240327,2695,18.92,20250103,0.00,N,173940,500,76 억,,57061,N,N,0,N,00,N
20250305,140829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3215,215,2,7.17,64518335,20485,349.75,3000,3270,2975,3900,2100,3000,3149.54,0.37,0,-813,3213,3106,3053,2946,2893,3080,2920,77,900,500,2100,5,1,15392808,495,-5.99,1.21,12,0.13,-537.00,2658.00,4920,20240327,-34.65,2695,20250103,19.29,3355,-4.17,20250210,2695,19.29,20250103,4920,-34.65,20240327,2695,19.29,20250103,0.00,N,173940,500,76 억,,57061,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 160838 57 100.00 KOSDAQ 오락·문화 N N N N N 3185 -15 5 -0.47 16022585 5017 19.64 3195 3270 3170 4160 2240 3200 3193.66 0.37 0 345 3443 3321 3148 3026 2853 3382 3087 77 960 500 2240 5 1 15392808 490 -5.93 1.20 12 0.03 -537.00 2658.00 4920 20240327 -35.26 2695 20250103 18.18 3355 -5.07 20250210 2695 18.18 20250103 4920 -35.26 20240327 2695 18.18 20250103 0.00 N 173940 500 76 억 56274 N N 0 N 00 N
3 20250306 150837 57 100.00 KOSDAQ 오락·문화 N N N N N 3185 -15 5 -0.47 14398235 4507 17.65 3195 3270 3170 4160 2240 3200 3194.64 0.37 0 576 3443 3321 3148 3026 2853 3382 3087 77 960 500 2240 5 1 15392808 490 -5.93 1.20 12 0.03 -537.00 2658.00 4920 20240327 -35.26 2695 20250103 18.18 3355 -5.07 20250210 2695 18.18 20250103 4920 -35.26 20240327 2695 18.18 20250103 0.00 N 173940 500 76 억 56274 N N 0 N 00 N
4 20250306 140836 57 100.00 KOSDAQ 오락·문화 N N N N N 3200 0 3 0.00 13452385 4210 16.48 3195 3270 3170 4160 2240 3200 3195.34 0.37 0 346 3443 3321 3148 3026 2853 3382 3087 77 960 500 2240 5 1 15392808 493 -5.96 1.20 12 0.03 -537.00 2658.00 4920 20240327 -34.96 2695 20250103 18.74 3355 -4.62 20250210 2695 18.74 20250103 4920 -34.96 20240327 2695 18.74 20250103 0.00 N 173940 500 76 억 56274 N N 0 N 00 N
5 20250306 130837 57 100.00 KOSDAQ 오락·문화 N N N N N 3225 25 2 0.78 2854360 893 3.50 3195 3270 3170 4160 2240 3200 3196.37 0.37 0 378 3443 3321 3148 3026 2853 3382 3087 77 960 500 2240 5 1 15392808 496 -6.01 1.21 12 0.01 -537.00 2658.00 4920 20240327 -34.45 2695 20250103 19.67 3355 -3.87 20250210 2695 19.67 20250103 4920 -34.45 20240327 2695 19.67 20250103 0.00 N 173940 500 76 억 56274 N N 0 N 00 N
6 20250306 120836 57 100.00 KOSDAQ 오락·문화 N N N N N 3225 25 2 0.78 2683435 840 3.29 3195 3270 3170 4160 2240 3200 3194.57 0.37 0 378 3443 3321 3148 3026 2853 3382 3087 77 960 500 2240 5 1 15392808 496 -6.01 1.21 12 0.01 -537.00 2658.00 4920 20240327 -34.45 2695 20250103 19.67 3355 -3.87 20250210 2695 19.67 20250103 4920 -34.45 20240327 2695 19.67 20250103 0.00 N 173940 500 76 억 56274 N N 0 N 00 N
7 20250306 110833 57 100.00 KOSDAQ 오락·문화 N N N N N 3180 -20 5 -0.62 2664070 834 3.27 3195 3270 3170 4160 2240 3200 3194.33 0.37 0 378 3443 3321 3148 3026 2853 3382 3087 77 960 500 2240 5 1 15392808 489 -5.92 1.20 12 0.01 -537.00 2658.00 4920 20240327 -35.37 2695 20250103 18.00 3355 -5.22 20250210 2695 18.00 20250103 4920 -35.37 20240327 2695 18.00 20250103 0.00 N 173940 500 76 억 56274 N N 0 N 00 N
8 20250306 100835 57 100.00 KOSDAQ 오락·문화 N N N N N 3255 55 2 1.72 2316495 727 2.85 3195 3270 3170 4160 2240 3200 3186.38 0.37 0 383 3443 3321 3148 3026 2853 3382 3087 77 960 500 2240 5 1 15392808 501 -6.06 1.22 12 0.00 -537.00 2658.00 4920 20240327 -33.84 2695 20250103 20.78 3355 -2.98 20250210 2695 20.78 20250103 4920 -33.84 20240327 2695 20.78 20250103 0.00 N 173940 500 76 억 56274 N N 0 N 00 N
9 20250306 090838 57 100.00 KOSDAQ 오락·문화 N N N N N 3175 -25 5 -0.78 1628965 513 2.01 3195 3230 3170 4160 2240 3200 3175.37 0.37 0 418 3443 3321 3148 3026 2853 3382 3087 77 960 500 2240 5 1 15392808 489 -5.91 1.19 12 0.00 -537.00 2658.00 4920 20240327 -35.47 2695 20250103 17.81 3355 -5.37 20250210 2695 17.81 20250103 4920 -35.47 20240327 2695 17.81 20250103 0.00 N 173940 500 76 억 56274 N N 0 N 00 N
10 20250305 160827 57 100.00 KOSDAQ 오락·문화 N N N N N 3200 200 2 6.67 80732930 25538 436.03 3000 3270 2975 3900 2100 3000 3161.29 0.37 0 -787 3213 3106 3053 2946 2893 3080 2920 77 900 500 2100 5 1 15392808 493 -5.96 1.20 12 0.17 -537.00 2658.00 4920 20240327 -34.96 2695 20250103 18.74 3355 -4.62 20250210 2695 18.74 20250103 4920 -34.96 20240327 2695 18.74 20250103 0.00 N 173940 500 76 억 57061 N N 0 N 00 N
11 20250305 150830 57 100.00 KOSDAQ 오락·문화 N N N N N 3205 205 2 6.83 77317500 24467 417.74 3000 3270 2975 3900 2100 3000 3160.07 0.37 0 -797 3213 3106 3053 2946 2893 3080 2920 77 900 500 2100 5 1 15392808 493 -5.97 1.21 12 0.16 -537.00 2658.00 4920 20240327 -34.86 2695 20250103 18.92 3355 -4.47 20250210 2695 18.92 20250103 4920 -34.86 20240327 2695 18.92 20250103 0.00 N 173940 500 76 억 57061 N N 0 N 00 N
12 20250305 140829 57 100.00 KOSDAQ 오락·문화 N N N N N 3215 215 2 7.17 64518335 20485 349.75 3000 3270 2975 3900 2100 3000 3149.54 0.37 0 -813 3213 3106 3053 2946 2893 3080 2920 77 900 500 2100 5 1 15392808 495 -5.99 1.21 12 0.13 -537.00 2658.00 4920 20240327 -34.65 2695 20250103 19.29 3355 -4.17 20250210 2695 19.29 20250103 4920 -34.65 20240327 2695 19.29 20250103 0.00 N 173940 500 76 억 57061 N N 0 N 00 N