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
210120/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
20250306,160912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2950,30,2,1.03,1215364347,412920,55.00,2935,2995,2865,3795,2045,2920,2943.34,0.00,0,-14649,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,696,-245.83,3.03,12,1.75,-12.00,975.00,5410,20250212,-45.47,1435,20240902,105.57,5410,-45.47,20250212,2530,16.60,20250227,32000,-90.78,20241112,2530,16.60,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N
20250306,150911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2950,30,2,1.03,1148580192,390257,51.99,2935,2995,2865,3795,2045,2920,2943.14,0.00,0,-13607,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,696,-245.83,3.03,12,1.65,-12.00,975.00,5410,20250212,-45.47,1435,20240902,105.57,5410,-45.47,20250212,2530,16.60,20250227,32000,-90.78,20241112,2530,16.60,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N
20250306,140910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,20,2,0.68,1021951622,347306,46.26,2935,2995,2865,3795,2045,2920,2942.51,0.00,0,-10910,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,693,-245.00,3.02,12,1.47,-12.00,975.00,5410,20250212,-45.66,1435,20240902,104.88,5410,-45.66,20250212,2530,16.21,20250227,32000,-90.81,20241112,2530,16.21,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N
20250306,130911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2960,40,2,1.37,973686900,330874,44.08,2935,2995,2865,3795,2045,2920,2942.77,0.00,0,-11541,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,698,-246.67,3.04,12,1.40,-12.00,975.00,5410,20250212,-45.29,1435,20240902,106.27,5410,-45.29,20250212,2530,17.00,20250227,32000,-90.75,20241112,2530,17.00,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N
20250306,120910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2955,35,2,1.20,715816790,244003,32.50,2935,2995,2865,3795,2045,2920,2933.64,0.00,0,-4811,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,697,-246.25,3.03,12,1.03,-12.00,975.00,5410,20250212,-45.38,1435,20240902,105.92,5410,-45.38,20250212,2530,16.80,20250227,32000,-90.77,20241112,2530,16.80,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N
20250306,110907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2905,-15,5,-0.51,589571375,200829,26.75,2935,2995,2865,3795,2045,2920,2935.69,0.00,0,-12341,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,685,-242.08,2.98,12,0.85,-12.00,975.00,5410,20250212,-46.30,1435,20240902,102.44,5410,-46.30,20250212,2530,14.82,20250227,32000,-90.92,20241112,2530,14.82,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N
20250306,100909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2890,-30,5,-1.03,481866175,163791,21.82,2935,2995,2865,3795,2045,2920,2941.96,0.00,0,-11136,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,682,-240.83,2.96,12,0.69,-12.00,975.00,5410,20250212,-46.58,1435,20240902,101.39,5410,-46.58,20250212,2530,14.23,20250227,32000,-90.97,20241112,2530,14.23,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N
20250306,090912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2965,45,2,1.54,138982405,47131,6.28,2935,2980,2865,3795,2045,2920,2948.85,0.00,0,-1842,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,699,-247.08,3.04,12,0.20,-12.00,975.00,5410,20250212,-45.19,1435,20240902,106.62,5410,-45.19,20250212,2530,17.19,20250227,32000,-90.73,20241112,2530,17.19,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N
20250305,160900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2920,65,2,2.28,2122514327,744866,59.36,2800,3000,2720,3710,2000,2855,2849.51,0.00,0,-4106,3241,3047,2906,2712,2571,3145,2810,47,855,200,2050,5,1,23582605,689,-243.33,2.99,12,3.16,-12.00,975.00,5410,20250212,-46.03,1435,20240902,103.48,5410,-46.03,20250212,2530,15.42,20250227,32000,-90.88,20241112,2530,15.42,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N
20250305,150904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2945,90,2,3.15,2005069552,704762,56.16,2800,3000,2720,3710,2000,2855,2845.03,0.00,0,-2143,3241,3047,2906,2712,2571,3145,2810,47,855,200,2050,5,1,23582605,695,-245.42,3.02,12,2.99,-12.00,975.00,5410,20250212,-45.56,1435,20240902,105.23,5410,-45.56,20250212,2530,16.40,20250227,32000,-90.80,20241112,2530,16.40,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N
20250305,140903,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2835,-20,5,-0.70,1594063592,561860,44.77,2800,3000,2720,3710,2000,2855,2837.12,0.00,0,5667,3241,3047,2906,2712,2571,3145,2810,47,855,200,2050,5,1,23582605,669,-236.25,2.91,12,2.38,-12.00,975.00,5410,20250212,-47.60,1435,20240902,97.56,5410,-47.60,20250212,2530,12.06,20250227,32000,-91.14,20241112,2530,12.06,20250227,1.49,N,210120,200,47 억,,0,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 160912 57 100.00 KOSDAQ 오락·문화 N N N N N 2950 30 2 1.03 1215364347 412920 55.00 2935 2995 2865 3795 2045 2920 2943.34 0.00 0 -14649 3160 3040 2880 2760 2600 3100 2820 47 875 200 2100 5 1 23582605 696 -245.83 3.03 12 1.75 -12.00 975.00 5410 20250212 -45.47 1435 20240902 105.57 5410 -45.47 20250212 2530 16.60 20250227 32000 -90.78 20241112 2530 16.60 20250227 1.43 N 210120 200 47 억 0 N N 0 N 00 N
3 20250306 150911 57 100.00 KOSDAQ 오락·문화 N N N N N 2950 30 2 1.03 1148580192 390257 51.99 2935 2995 2865 3795 2045 2920 2943.14 0.00 0 -13607 3160 3040 2880 2760 2600 3100 2820 47 875 200 2100 5 1 23582605 696 -245.83 3.03 12 1.65 -12.00 975.00 5410 20250212 -45.47 1435 20240902 105.57 5410 -45.47 20250212 2530 16.60 20250227 32000 -90.78 20241112 2530 16.60 20250227 1.43 N 210120 200 47 억 0 N N 0 N 00 N
4 20250306 140910 57 100.00 KOSDAQ 오락·문화 N N N N N 2940 20 2 0.68 1021951622 347306 46.26 2935 2995 2865 3795 2045 2920 2942.51 0.00 0 -10910 3160 3040 2880 2760 2600 3100 2820 47 875 200 2100 5 1 23582605 693 -245.00 3.02 12 1.47 -12.00 975.00 5410 20250212 -45.66 1435 20240902 104.88 5410 -45.66 20250212 2530 16.21 20250227 32000 -90.81 20241112 2530 16.21 20250227 1.43 N 210120 200 47 억 0 N N 0 N 00 N
5 20250306 130911 57 100.00 KOSDAQ 오락·문화 N N N N N 2960 40 2 1.37 973686900 330874 44.08 2935 2995 2865 3795 2045 2920 2942.77 0.00 0 -11541 3160 3040 2880 2760 2600 3100 2820 47 875 200 2100 5 1 23582605 698 -246.67 3.04 12 1.40 -12.00 975.00 5410 20250212 -45.29 1435 20240902 106.27 5410 -45.29 20250212 2530 17.00 20250227 32000 -90.75 20241112 2530 17.00 20250227 1.43 N 210120 200 47 억 0 N N 0 N 00 N
6 20250306 120910 57 100.00 KOSDAQ 오락·문화 N N N N N 2955 35 2 1.20 715816790 244003 32.50 2935 2995 2865 3795 2045 2920 2933.64 0.00 0 -4811 3160 3040 2880 2760 2600 3100 2820 47 875 200 2100 5 1 23582605 697 -246.25 3.03 12 1.03 -12.00 975.00 5410 20250212 -45.38 1435 20240902 105.92 5410 -45.38 20250212 2530 16.80 20250227 32000 -90.77 20241112 2530 16.80 20250227 1.43 N 210120 200 47 억 0 N N 0 N 00 N
7 20250306 110907 57 100.00 KOSDAQ 오락·문화 N N N N N 2905 -15 5 -0.51 589571375 200829 26.75 2935 2995 2865 3795 2045 2920 2935.69 0.00 0 -12341 3160 3040 2880 2760 2600 3100 2820 47 875 200 2100 5 1 23582605 685 -242.08 2.98 12 0.85 -12.00 975.00 5410 20250212 -46.30 1435 20240902 102.44 5410 -46.30 20250212 2530 14.82 20250227 32000 -90.92 20241112 2530 14.82 20250227 1.43 N 210120 200 47 억 0 N N 0 N 00 N
8 20250306 100909 57 100.00 KOSDAQ 오락·문화 N N N N N 2890 -30 5 -1.03 481866175 163791 21.82 2935 2995 2865 3795 2045 2920 2941.96 0.00 0 -11136 3160 3040 2880 2760 2600 3100 2820 47 875 200 2100 5 1 23582605 682 -240.83 2.96 12 0.69 -12.00 975.00 5410 20250212 -46.58 1435 20240902 101.39 5410 -46.58 20250212 2530 14.23 20250227 32000 -90.97 20241112 2530 14.23 20250227 1.43 N 210120 200 47 억 0 N N 0 N 00 N
9 20250306 090912 57 100.00 KOSDAQ 오락·문화 N N N N N 2965 45 2 1.54 138982405 47131 6.28 2935 2980 2865 3795 2045 2920 2948.85 0.00 0 -1842 3160 3040 2880 2760 2600 3100 2820 47 875 200 2100 5 1 23582605 699 -247.08 3.04 12 0.20 -12.00 975.00 5410 20250212 -45.19 1435 20240902 106.62 5410 -45.19 20250212 2530 17.19 20250227 32000 -90.73 20241112 2530 17.19 20250227 1.43 N 210120 200 47 억 0 N N 0 N 00 N
10 20250305 160900 57 100.00 KOSDAQ 오락·문화 N N N N N 2920 65 2 2.28 2122514327 744866 59.36 2800 3000 2720 3710 2000 2855 2849.51 0.00 0 -4106 3241 3047 2906 2712 2571 3145 2810 47 855 200 2050 5 1 23582605 689 -243.33 2.99 12 3.16 -12.00 975.00 5410 20250212 -46.03 1435 20240902 103.48 5410 -46.03 20250212 2530 15.42 20250227 32000 -90.88 20241112 2530 15.42 20250227 1.49 N 210120 200 47 억 0 N N 0 N 00 N
11 20250305 150904 57 100.00 KOSDAQ 오락·문화 N N N N N 2945 90 2 3.15 2005069552 704762 56.16 2800 3000 2720 3710 2000 2855 2845.03 0.00 0 -2143 3241 3047 2906 2712 2571 3145 2810 47 855 200 2050 5 1 23582605 695 -245.42 3.02 12 2.99 -12.00 975.00 5410 20250212 -45.56 1435 20240902 105.23 5410 -45.56 20250212 2530 16.40 20250227 32000 -90.80 20241112 2530 16.40 20250227 1.49 N 210120 200 47 억 0 N N 0 N 00 N
12 20250305 140903 57 100.00 KOSDAQ 오락·문화 N N N N N 2835 -20 5 -0.70 1594063592 561860 44.77 2800 3000 2720 3710 2000 2855 2837.12 0.00 0 5667 3241 3047 2906 2712 2571 3145 2810 47 855 200 2050 5 1 23582605 669 -236.25 2.91 12 2.38 -12.00 975.00 5410 20250212 -47.60 1435 20240902 97.56 5410 -47.60 20250212 2530 12.06 20250227 32000 -91.14 20241112 2530 12.06 20250227 1.49 N 210120 200 47 억 0 N N 0 N 00 N