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
206560/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
20250306,160907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,270,2,3.90,15017850295,2035211,687.49,6930,7680,6840,9000,4860,6930,7379.09,0.47,0,-9937,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1830,-120.00,3.29,12,8.01,-60.00,2186.00,11150,20241226,-35.43,4870,20240805,47.84,8460,-14.89,20250220,6600,9.09,20250107,11150,-35.43,20241226,4870,47.84,20240805,2.51,N,206560,500,127 억,,118836,N,N,1,N,00,N
20250306,150906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,190,2,2.74,14783913185,2002688,676.50,6930,7680,6840,9000,4860,6930,7382.04,0.47,0,-8770,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1809,-118.67,3.26,12,7.88,-60.00,2186.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,6600,7.88,20250107,11150,-36.14,20241226,4870,46.20,20240805,2.51,N,206560,500,127 억,,118836,N,N,8075,N,00,N
20250306,140905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7280,350,2,5.05,13558231815,1831856,618.79,6930,7680,6840,9000,4860,6930,7401.37,0.47,0,-6009,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1850,-121.33,3.33,12,7.21,-60.00,2186.00,11150,20241226,-34.71,4870,20240805,49.49,8460,-13.95,20250220,6600,10.30,20250107,11150,-34.71,20241226,4870,49.49,20240805,2.51,N,206560,500,127 억,,118836,N,N,8075,N,00,N
20250306,130907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7310,380,2,5.48,5361686530,734186,248.00,6930,7580,6840,9000,4860,6930,7302.90,0.47,0,-12933,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1858,-121.83,3.34,12,2.89,-60.00,2186.00,11150,20241226,-34.44,4870,20240805,50.10,8460,-13.59,20250220,6600,10.76,20250107,11150,-34.44,20241226,4870,50.10,20240805,2.51,N,206560,500,127 억,,118836,N,N,8075,N,00,N
20250306,120906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7000,70,2,1.01,657894000,95212,32.16,6930,7080,6840,9000,4860,6930,6909.78,0.47,0,-1411,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1779,-116.67,3.20,12,0.37,-60.00,2186.00,11150,20241226,-37.22,4870,20240805,43.74,8460,-17.26,20250220,6600,6.06,20250107,11150,-37.22,20241226,4870,43.74,20240805,2.51,N,206560,500,127 억,,118836,N,N,8075,N,00,N
20250306,110902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6930,0,3,0.00,501774410,72819,24.60,6930,7000,6840,9000,4860,6930,6890.70,0.47,0,-3724,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1761,-115.50,3.17,12,0.29,-60.00,2186.00,11150,20241226,-37.85,4870,20240805,42.30,8460,-18.09,20250220,6600,5.00,20250107,11150,-37.85,20241226,4870,42.30,20240805,2.51,N,206560,500,127 억,,118836,N,N,8075,N,00,N
20250306,100905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6840,-90,5,-1.30,436145100,63285,21.38,6930,7000,6840,9000,4860,6930,6891.76,0.47,0,-4550,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1738,-114.00,3.13,12,0.25,-60.00,2186.00,11150,20241226,-38.65,4870,20240805,40.45,8460,-19.15,20250220,6600,3.64,20250107,11150,-38.65,20241226,4870,40.45,20240805,2.51,N,206560,500,127 억,,118836,N,N,8075,N,00,N
20250306,090908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6870,-60,5,-0.87,102886265,14908,5.04,6930,6980,6850,9000,4860,6930,6901.39,0.47,0,-1488,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1746,-114.50,3.14,12,0.06,-60.00,2186.00,11150,20241226,-38.39,4870,20240805,41.07,8460,-18.79,20250220,6600,4.09,20250107,11150,-38.39,20241226,4870,41.07,20240805,2.51,N,206560,500,127 억,,118836,N,N,8075,N,00,N
20250305,160856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6930,-200,5,-2.81,2034626165,292813,65.88,6960,7080,6850,9260,5000,7130,6948.59,0.41,0,13735,7816,7472,7226,6882,6636,7350,6760,127,2130,500,4840,10,1,25411736,1761,-115.50,3.17,12,1.15,-60.00,2186.00,11150,20241226,-37.85,4870,20240805,42.30,8460,-18.09,20250220,6600,5.00,20250107,11150,-37.85,20241226,4870,42.30,20240805,2.60,N,206560,500,127 억,,105096,N,N,8075,N,00,N
20250305,150900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7000,-130,5,-1.82,1858673135,267504,60.18,6960,7080,6850,9260,5000,7130,6948.17,0.41,0,15354,7816,7472,7226,6882,6636,7350,6760,127,2130,500,4840,10,1,25411736,1779,-116.67,3.20,12,1.05,-60.00,2186.00,11150,20241226,-37.22,4870,20240805,43.74,8460,-17.26,20250220,6600,6.06,20250107,11150,-37.22,20241226,4870,43.74,20240805,2.60,N,206560,500,127 억,,105096,N,N,2149,N,00,N
20250305,140858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6990,-140,5,-1.96,1731862240,249355,56.10,6960,7080,6850,9260,5000,7130,6945.33,0.41,0,16134,7816,7472,7226,6882,6636,7350,6760,127,2130,500,4840,10,1,25411736,1776,-116.50,3.20,12,0.98,-60.00,2186.00,11150,20241226,-37.31,4870,20240805,43.53,8460,-17.38,20250220,6600,5.91,20250107,11150,-37.31,20241226,4870,43.53,20240805,2.60,N,206560,500,127 억,,105096,N,N,2149,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 160907 57 100.00 KOSDAQ 오락·문화 N N N N N 7200 270 2 3.90 15017850295 2035211 687.49 6930 7680 6840 9000 4860 6930 7379.09 0.47 0 -9937 7183 7056 6953 6826 6723 7005 6775 127 2070 500 4710 10 1 25411736 1830 -120.00 3.29 12 8.01 -60.00 2186.00 11150 20241226 -35.43 4870 20240805 47.84 8460 -14.89 20250220 6600 9.09 20250107 11150 -35.43 20241226 4870 47.84 20240805 2.51 N 206560 500 127 억 118836 N N 1 N 00 N
3 20250306 150906 57 100.00 KOSDAQ 오락·문화 N N N N N 7120 190 2 2.74 14783913185 2002688 676.50 6930 7680 6840 9000 4860 6930 7382.04 0.47 0 -8770 7183 7056 6953 6826 6723 7005 6775 127 2070 500 4710 10 1 25411736 1809 -118.67 3.26 12 7.88 -60.00 2186.00 11150 20241226 -36.14 4870 20240805 46.20 8460 -15.84 20250220 6600 7.88 20250107 11150 -36.14 20241226 4870 46.20 20240805 2.51 N 206560 500 127 억 118836 N N 8075 N 00 N
4 20250306 140905 57 100.00 KOSDAQ 오락·문화 N N N N N 7280 350 2 5.05 13558231815 1831856 618.79 6930 7680 6840 9000 4860 6930 7401.37 0.47 0 -6009 7183 7056 6953 6826 6723 7005 6775 127 2070 500 4710 10 1 25411736 1850 -121.33 3.33 12 7.21 -60.00 2186.00 11150 20241226 -34.71 4870 20240805 49.49 8460 -13.95 20250220 6600 10.30 20250107 11150 -34.71 20241226 4870 49.49 20240805 2.51 N 206560 500 127 억 118836 N N 8075 N 00 N
5 20250306 130907 57 100.00 KOSDAQ 오락·문화 N N N N N 7310 380 2 5.48 5361686530 734186 248.00 6930 7580 6840 9000 4860 6930 7302.90 0.47 0 -12933 7183 7056 6953 6826 6723 7005 6775 127 2070 500 4710 10 1 25411736 1858 -121.83 3.34 12 2.89 -60.00 2186.00 11150 20241226 -34.44 4870 20240805 50.10 8460 -13.59 20250220 6600 10.76 20250107 11150 -34.44 20241226 4870 50.10 20240805 2.51 N 206560 500 127 억 118836 N N 8075 N 00 N
6 20250306 120906 57 100.00 KOSDAQ 오락·문화 N N N N N 7000 70 2 1.01 657894000 95212 32.16 6930 7080 6840 9000 4860 6930 6909.78 0.47 0 -1411 7183 7056 6953 6826 6723 7005 6775 127 2070 500 4710 10 1 25411736 1779 -116.67 3.20 12 0.37 -60.00 2186.00 11150 20241226 -37.22 4870 20240805 43.74 8460 -17.26 20250220 6600 6.06 20250107 11150 -37.22 20241226 4870 43.74 20240805 2.51 N 206560 500 127 억 118836 N N 8075 N 00 N
7 20250306 110902 57 100.00 KOSDAQ 오락·문화 N N N N N 6930 0 3 0.00 501774410 72819 24.60 6930 7000 6840 9000 4860 6930 6890.70 0.47 0 -3724 7183 7056 6953 6826 6723 7005 6775 127 2070 500 4710 10 1 25411736 1761 -115.50 3.17 12 0.29 -60.00 2186.00 11150 20241226 -37.85 4870 20240805 42.30 8460 -18.09 20250220 6600 5.00 20250107 11150 -37.85 20241226 4870 42.30 20240805 2.51 N 206560 500 127 억 118836 N N 8075 N 00 N
8 20250306 100905 57 100.00 KOSDAQ 오락·문화 N N N N N 6840 -90 5 -1.30 436145100 63285 21.38 6930 7000 6840 9000 4860 6930 6891.76 0.47 0 -4550 7183 7056 6953 6826 6723 7005 6775 127 2070 500 4710 10 1 25411736 1738 -114.00 3.13 12 0.25 -60.00 2186.00 11150 20241226 -38.65 4870 20240805 40.45 8460 -19.15 20250220 6600 3.64 20250107 11150 -38.65 20241226 4870 40.45 20240805 2.51 N 206560 500 127 억 118836 N N 8075 N 00 N
9 20250306 090908 57 100.00 KOSDAQ 오락·문화 N N N N N 6870 -60 5 -0.87 102886265 14908 5.04 6930 6980 6850 9000 4860 6930 6901.39 0.47 0 -1488 7183 7056 6953 6826 6723 7005 6775 127 2070 500 4710 10 1 25411736 1746 -114.50 3.14 12 0.06 -60.00 2186.00 11150 20241226 -38.39 4870 20240805 41.07 8460 -18.79 20250220 6600 4.09 20250107 11150 -38.39 20241226 4870 41.07 20240805 2.51 N 206560 500 127 억 118836 N N 8075 N 00 N
10 20250305 160856 57 100.00 KOSDAQ 오락·문화 N N N N N 6930 -200 5 -2.81 2034626165 292813 65.88 6960 7080 6850 9260 5000 7130 6948.59 0.41 0 13735 7816 7472 7226 6882 6636 7350 6760 127 2130 500 4840 10 1 25411736 1761 -115.50 3.17 12 1.15 -60.00 2186.00 11150 20241226 -37.85 4870 20240805 42.30 8460 -18.09 20250220 6600 5.00 20250107 11150 -37.85 20241226 4870 42.30 20240805 2.60 N 206560 500 127 억 105096 N N 8075 N 00 N
11 20250305 150900 57 100.00 KOSDAQ 오락·문화 N N N N N 7000 -130 5 -1.82 1858673135 267504 60.18 6960 7080 6850 9260 5000 7130 6948.17 0.41 0 15354 7816 7472 7226 6882 6636 7350 6760 127 2130 500 4840 10 1 25411736 1779 -116.67 3.20 12 1.05 -60.00 2186.00 11150 20241226 -37.22 4870 20240805 43.74 8460 -17.26 20250220 6600 6.06 20250107 11150 -37.22 20241226 4870 43.74 20240805 2.60 N 206560 500 127 억 105096 N N 2149 N 00 N
12 20250305 140858 57 100.00 KOSDAQ 오락·문화 N N N N N 6990 -140 5 -1.96 1731862240 249355 56.10 6960 7080 6850 9260 5000 7130 6945.33 0.41 0 16134 7816 7472 7226 6882 6636 7350 6760 127 2130 500 4840 10 1 25411736 1776 -116.50 3.20 12 0.98 -60.00 2186.00 11150 20241226 -37.31 4870 20240805 43.53 8460 -17.38 20250220 6600 5.91 20250107 11150 -37.31 20241226 4870 43.53 20240805 2.60 N 206560 500 127 억 105096 N N 2149 N 00 N