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
200350/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
20250306,160900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13510,-20,5,-0.15,1417369175,105708,145.26,13540,13620,13290,17580,9480,13530,13408.32,2.31,0,7887,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1350,-12.49,2.32,12,1.06,-1082.00,5822.00,28150,20241223,-52.01,9710,20240805,39.13,15570,-13.23,20250102,11100,21.71,20250203,28150,-52.01,20241223,9710,39.13,20240805,2.33,N,200350,500,49 억,,231302,N,N,40,N,00,N
20250306,150859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13480,-50,5,-0.37,1314641005,98087,134.79,13540,13620,13290,17580,9480,13530,13402.81,2.31,0,3585,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1347,-12.46,2.32,12,0.98,-1082.00,5822.00,28150,20241223,-52.11,9710,20240805,38.83,15570,-13.42,20250102,11100,21.44,20250203,28150,-52.11,20241223,9710,38.83,20240805,2.33,N,200350,500,49 억,,231302,N,N,0,N,00,N
20250306,140859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13450,-80,5,-0.59,1198782275,89468,122.95,13540,13620,13290,17580,9480,13530,13399.01,2.31,0,-694,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1344,-12.43,2.31,12,0.90,-1082.00,5822.00,28150,20241223,-52.22,9710,20240805,38.52,15570,-13.62,20250102,11100,21.17,20250203,28150,-52.22,20241223,9710,38.52,20240805,2.33,N,200350,500,49 억,,231302,N,N,0,N,00,N
20250306,130900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13490,-40,5,-0.30,1132013835,84502,116.12,13540,13620,13290,17580,9480,13530,13396.30,2.31,0,-2720,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1348,-12.47,2.32,12,0.85,-1082.00,5822.00,28150,20241223,-52.08,9710,20240805,38.93,15570,-13.36,20250102,11100,21.53,20250203,28150,-52.08,20241223,9710,38.93,20240805,2.33,N,200350,500,49 억,,231302,N,N,0,N,00,N
20250306,120859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13470,-60,5,-0.44,1053728565,78693,108.14,13540,13620,13290,17580,9480,13530,13390.37,2.31,0,-3811,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1346,-12.45,2.31,12,0.79,-1082.00,5822.00,28150,20241223,-52.15,9710,20240805,38.72,15570,-13.49,20250102,11100,21.35,20250203,28150,-52.15,20241223,9710,38.72,20240805,2.33,N,200350,500,49 억,,231302,N,N,0,N,00,N
20250306,110856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13540,10,2,0.07,992356235,74141,101.88,13540,13620,13290,17580,9480,13530,13384.72,2.31,0,-5099,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1353,-12.51,2.33,12,0.74,-1082.00,5822.00,28150,20241223,-51.90,9710,20240805,39.44,15570,-13.04,20250102,11100,21.98,20250203,28150,-51.90,20241223,9710,39.44,20240805,2.33,N,200350,500,49 억,,231302,N,N,0,N,00,N
20250306,100858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13310,-220,5,-1.63,750468595,56245,77.29,13540,13540,13290,17580,9480,13530,13342.85,2.31,0,-11863,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1330,-12.30,2.29,12,0.56,-1082.00,5822.00,28150,20241223,-52.72,9710,20240805,37.08,15570,-14.52,20250102,11100,19.91,20250203,28150,-52.72,20241223,9710,37.08,20240805,2.33,N,200350,500,49 억,,231302,N,N,0,N,00,N
20250306,090901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13360,-170,5,-1.26,178356490,13316,18.30,13540,13540,13320,17580,9480,13530,13394.15,2.31,0,-5234,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1335,-12.35,2.29,12,0.13,-1082.00,5822.00,28150,20241223,-52.54,9710,20240805,37.59,15570,-14.19,20250102,11100,20.36,20250203,28150,-52.54,20241223,9710,37.59,20240805,2.33,N,200350,500,49 억,,231302,N,N,0,N,00,N
20250305,160849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13530,50,2,0.37,972850135,71885,72.09,13410,13700,13410,17520,9440,13480,13533.43,2.27,0,2816,13986,13732,13476,13222,12966,13605,13095,50,4040,500,8350,10,1,9996025,1352,-12.50,2.32,12,0.72,-1082.00,5822.00,28150,20241223,-51.94,9710,20240805,39.34,15570,-13.10,20250102,11100,21.89,20250203,28150,-51.94,20241223,9710,39.34,20240805,2.33,N,200350,500,49 억,,227073,N,N,23,N,00,N
20250305,150853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13560,80,2,0.59,928610595,68617,68.81,13410,13700,13410,17520,9440,13480,13533.24,2.27,0,3226,13986,13732,13476,13222,12966,13605,13095,50,4040,500,8350,10,1,9996025,1355,-12.53,2.33,12,0.69,-1082.00,5822.00,28150,20241223,-51.83,9710,20240805,39.65,15570,-12.91,20250102,11100,22.16,20250203,28150,-51.83,20241223,9710,39.65,20240805,2.33,N,200350,500,49 억,,227073,N,N,23,N,00,N
20250305,140851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13550,70,2,0.52,839138125,62023,62.20,13410,13700,13410,17520,9440,13480,13529.47,2.27,0,1564,13986,13732,13476,13222,12966,13605,13095,50,4040,500,8350,10,1,9996025,1354,-12.52,2.33,12,0.62,-1082.00,5822.00,28150,20241223,-51.87,9710,20240805,39.55,15570,-12.97,20250102,11100,22.07,20250203,28150,-51.87,20241223,9710,39.55,20240805,2.33,N,200350,500,49 억,,227073,N,N,23,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 160900 57 100.00 KOSDAQ 오락·문화 N N N N N 13510 -20 5 -0.15 1417369175 105708 145.26 13540 13620 13290 17580 9480 13530 13408.32 2.31 0 7887 13836 13682 13546 13392 13256 13760 13470 50 4050 500 8380 10 1 9996025 1350 -12.49 2.32 12 1.06 -1082.00 5822.00 28150 20241223 -52.01 9710 20240805 39.13 15570 -13.23 20250102 11100 21.71 20250203 28150 -52.01 20241223 9710 39.13 20240805 2.33 N 200350 500 49 억 231302 N N 40 N 00 N
3 20250306 150859 57 100.00 KOSDAQ 오락·문화 N N N N N 13480 -50 5 -0.37 1314641005 98087 134.79 13540 13620 13290 17580 9480 13530 13402.81 2.31 0 3585 13836 13682 13546 13392 13256 13760 13470 50 4050 500 8380 10 1 9996025 1347 -12.46 2.32 12 0.98 -1082.00 5822.00 28150 20241223 -52.11 9710 20240805 38.83 15570 -13.42 20250102 11100 21.44 20250203 28150 -52.11 20241223 9710 38.83 20240805 2.33 N 200350 500 49 억 231302 N N 0 N 00 N
4 20250306 140859 57 100.00 KOSDAQ 오락·문화 N N N N N 13450 -80 5 -0.59 1198782275 89468 122.95 13540 13620 13290 17580 9480 13530 13399.01 2.31 0 -694 13836 13682 13546 13392 13256 13760 13470 50 4050 500 8380 10 1 9996025 1344 -12.43 2.31 12 0.90 -1082.00 5822.00 28150 20241223 -52.22 9710 20240805 38.52 15570 -13.62 20250102 11100 21.17 20250203 28150 -52.22 20241223 9710 38.52 20240805 2.33 N 200350 500 49 억 231302 N N 0 N 00 N
5 20250306 130900 57 100.00 KOSDAQ 오락·문화 N N N N N 13490 -40 5 -0.30 1132013835 84502 116.12 13540 13620 13290 17580 9480 13530 13396.30 2.31 0 -2720 13836 13682 13546 13392 13256 13760 13470 50 4050 500 8380 10 1 9996025 1348 -12.47 2.32 12 0.85 -1082.00 5822.00 28150 20241223 -52.08 9710 20240805 38.93 15570 -13.36 20250102 11100 21.53 20250203 28150 -52.08 20241223 9710 38.93 20240805 2.33 N 200350 500 49 억 231302 N N 0 N 00 N
6 20250306 120859 57 100.00 KOSDAQ 오락·문화 N N N N N 13470 -60 5 -0.44 1053728565 78693 108.14 13540 13620 13290 17580 9480 13530 13390.37 2.31 0 -3811 13836 13682 13546 13392 13256 13760 13470 50 4050 500 8380 10 1 9996025 1346 -12.45 2.31 12 0.79 -1082.00 5822.00 28150 20241223 -52.15 9710 20240805 38.72 15570 -13.49 20250102 11100 21.35 20250203 28150 -52.15 20241223 9710 38.72 20240805 2.33 N 200350 500 49 억 231302 N N 0 N 00 N
7 20250306 110856 57 100.00 KOSDAQ 오락·문화 N N N N N 13540 10 2 0.07 992356235 74141 101.88 13540 13620 13290 17580 9480 13530 13384.72 2.31 0 -5099 13836 13682 13546 13392 13256 13760 13470 50 4050 500 8380 10 1 9996025 1353 -12.51 2.33 12 0.74 -1082.00 5822.00 28150 20241223 -51.90 9710 20240805 39.44 15570 -13.04 20250102 11100 21.98 20250203 28150 -51.90 20241223 9710 39.44 20240805 2.33 N 200350 500 49 억 231302 N N 0 N 00 N
8 20250306 100858 57 100.00 KOSDAQ 오락·문화 N N N N N 13310 -220 5 -1.63 750468595 56245 77.29 13540 13540 13290 17580 9480 13530 13342.85 2.31 0 -11863 13836 13682 13546 13392 13256 13760 13470 50 4050 500 8380 10 1 9996025 1330 -12.30 2.29 12 0.56 -1082.00 5822.00 28150 20241223 -52.72 9710 20240805 37.08 15570 -14.52 20250102 11100 19.91 20250203 28150 -52.72 20241223 9710 37.08 20240805 2.33 N 200350 500 49 억 231302 N N 0 N 00 N
9 20250306 090901 57 100.00 KOSDAQ 오락·문화 N N N N N 13360 -170 5 -1.26 178356490 13316 18.30 13540 13540 13320 17580 9480 13530 13394.15 2.31 0 -5234 13836 13682 13546 13392 13256 13760 13470 50 4050 500 8380 10 1 9996025 1335 -12.35 2.29 12 0.13 -1082.00 5822.00 28150 20241223 -52.54 9710 20240805 37.59 15570 -14.19 20250102 11100 20.36 20250203 28150 -52.54 20241223 9710 37.59 20240805 2.33 N 200350 500 49 억 231302 N N 0 N 00 N
10 20250305 160849 57 100.00 KOSDAQ 오락·문화 N N N N N 13530 50 2 0.37 972850135 71885 72.09 13410 13700 13410 17520 9440 13480 13533.43 2.27 0 2816 13986 13732 13476 13222 12966 13605 13095 50 4040 500 8350 10 1 9996025 1352 -12.50 2.32 12 0.72 -1082.00 5822.00 28150 20241223 -51.94 9710 20240805 39.34 15570 -13.10 20250102 11100 21.89 20250203 28150 -51.94 20241223 9710 39.34 20240805 2.33 N 200350 500 49 억 227073 N N 23 N 00 N
11 20250305 150853 57 100.00 KOSDAQ 오락·문화 N N N N N 13560 80 2 0.59 928610595 68617 68.81 13410 13700 13410 17520 9440 13480 13533.24 2.27 0 3226 13986 13732 13476 13222 12966 13605 13095 50 4040 500 8350 10 1 9996025 1355 -12.53 2.33 12 0.69 -1082.00 5822.00 28150 20241223 -51.83 9710 20240805 39.65 15570 -12.91 20250102 11100 22.16 20250203 28150 -51.83 20241223 9710 39.65 20240805 2.33 N 200350 500 49 억 227073 N N 23 N 00 N
12 20250305 140851 57 100.00 KOSDAQ 오락·문화 N N N N N 13550 70 2 0.52 839138125 62023 62.20 13410 13700 13410 17520 9440 13480 13529.47 2.27 0 1564 13986 13732 13476 13222 12966 13605 13095 50 4040 500 8350 10 1 9996025 1354 -12.52 2.33 12 0.62 -1082.00 5822.00 28150 20241223 -51.87 9710 20240805 39.55 15570 -12.97 20250102 11100 22.07 20250203 28150 -51.87 20241223 9710 39.55 20240805 2.33 N 200350 500 49 억 227073 N N 23 N 00 N