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
241840/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
20250306,160950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8640,110,2,1.29,1596463415,184437,145.30,8450,8950,8320,11080,5980,8530,8655.97,0.91,0,-6131,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,824,16.78,1.17,12,1.93,515.00,7356.00,12280,20240527,-29.64,6240,20240909,38.46,10940,-21.02,20250221,6670,29.54,20250203,12280,-29.64,20240527,6240,38.46,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N
20250306,150950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8620,90,2,1.06,1519129655,175488,138.25,8450,8950,8320,11080,5980,8530,8656.66,0.91,0,-8886,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,822,16.74,1.17,12,1.84,515.00,7356.00,12280,20240527,-29.80,6240,20240909,38.14,10940,-21.21,20250221,6670,29.24,20250203,12280,-29.80,20240527,6240,38.14,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N
20250306,140948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8770,240,2,2.81,1364707475,157647,124.20,8450,8950,8320,11080,5980,8530,8656.79,0.91,0,-9745,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,837,17.03,1.19,12,1.65,515.00,7356.00,12280,20240527,-28.58,6240,20240909,40.54,10940,-19.84,20250221,6670,31.48,20250203,12280,-28.58,20240527,6240,40.54,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N
20250306,130950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8640,110,2,1.29,1116574655,129295,101.86,8450,8950,8320,11080,5980,8530,8635.93,0.91,0,-5749,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,824,16.78,1.17,12,1.36,515.00,7356.00,12280,20240527,-29.64,6240,20240909,38.46,10940,-21.02,20250221,6670,29.54,20250203,12280,-29.64,20240527,6240,38.46,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N
20250306,120949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8640,110,2,1.29,503805065,59387,46.79,8450,8740,8320,11080,5980,8530,8483.36,0.91,0,-598,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,824,16.78,1.17,12,0.62,515.00,7356.00,12280,20240527,-29.64,6240,20240909,38.46,10940,-21.02,20250221,6670,29.54,20250203,12280,-29.64,20240527,6240,38.46,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N
20250306,110946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8410,-120,5,-1.41,315923745,37514,29.55,8450,8650,8320,11080,5980,8530,8421.26,0.91,0,-1070,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,802,16.33,1.14,12,0.39,515.00,7356.00,12280,20240527,-31.51,6240,20240909,34.78,10940,-23.13,20250221,6670,26.09,20250203,12280,-31.51,20240527,6240,34.78,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N
20250306,100948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8370,-160,5,-1.88,272486635,32325,25.47,8450,8650,8320,11080,5980,8530,8429.35,0.91,0,1,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,798,16.25,1.14,12,0.34,515.00,7356.00,12280,20240527,-31.84,6240,20240909,34.13,10940,-23.49,20250221,6670,25.49,20250203,12280,-31.84,20240527,6240,34.13,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N
20250306,090952,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8510,-20,5,-0.23,97176070,11457,9.03,8450,8650,8450,11080,5980,8530,8481.48,0.91,0,4046,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,812,16.52,1.16,12,0.12,515.00,7356.00,12280,20240527,-30.70,6240,20240909,36.38,10940,-22.21,20250221,6670,27.59,20250203,12280,-30.70,20240527,6240,36.38,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N
20250305,160939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8530,-100,5,-1.16,1050758800,123615,69.25,8530,8800,8270,11210,6050,8630,8499.80,0.70,0,19029,9443,9036,8793,8386,8143,8915,8265,48,2580,500,5860,10,1,9539994,814,16.56,1.16,12,1.30,515.00,7356.00,12280,20240527,-30.54,6240,20240909,36.70,10940,-22.03,20250221,6670,27.89,20250203,12280,-30.54,20240527,6240,36.70,20240909,2.93,N,241840,500,47 억,,66774,N,N,0,N,00,N
20250305,150942,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8550,-80,5,-0.93,909416000,107038,59.96,8530,8800,8270,11210,6050,8630,8496.20,0.70,0,22818,9443,9036,8793,8386,8143,8915,8265,48,2580,500,5860,10,1,9539994,816,16.60,1.16,12,1.12,515.00,7356.00,12280,20240527,-30.37,6240,20240909,37.02,10940,-21.85,20250221,6670,28.19,20250203,12280,-30.37,20240527,6240,37.02,20240909,2.93,N,241840,500,47 억,,66774,N,N,0,N,00,N
20250305,140941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8400,-230,5,-2.67,795405380,93512,52.39,8530,8800,8270,11210,6050,8630,8505.92,0.70,0,19309,9443,9036,8793,8386,8143,8915,8265,48,2580,500,5860,10,1,9539994,801,16.31,1.14,12,0.98,515.00,7356.00,12280,20240527,-31.60,6240,20240909,34.62,10940,-23.22,20250221,6670,25.94,20250203,12280,-31.60,20240527,6240,34.62,20240909,2.93,N,241840,500,47 억,,66774,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 160950 57 100.00 KOSDAQ 오락·문화 N N N N N 8640 110 2 1.29 1596463415 184437 145.30 8450 8950 8320 11080 5980 8530 8655.97 0.91 0 -6131 9063 8796 8533 8266 8003 8795 8265 48 2550 500 5800 10 1 9539994 824 16.78 1.17 12 1.93 515.00 7356.00 12280 20240527 -29.64 6240 20240909 38.46 10940 -21.02 20250221 6670 29.54 20250203 12280 -29.64 20240527 6240 38.46 20240909 2.78 N 241840 500 47 억 86661 N N 0 N 00 N
3 20250306 150950 57 100.00 KOSDAQ 오락·문화 N N N N N 8620 90 2 1.06 1519129655 175488 138.25 8450 8950 8320 11080 5980 8530 8656.66 0.91 0 -8886 9063 8796 8533 8266 8003 8795 8265 48 2550 500 5800 10 1 9539994 822 16.74 1.17 12 1.84 515.00 7356.00 12280 20240527 -29.80 6240 20240909 38.14 10940 -21.21 20250221 6670 29.24 20250203 12280 -29.80 20240527 6240 38.14 20240909 2.78 N 241840 500 47 억 86661 N N 0 N 00 N
4 20250306 140948 57 100.00 KOSDAQ 오락·문화 N N N N N 8770 240 2 2.81 1364707475 157647 124.20 8450 8950 8320 11080 5980 8530 8656.79 0.91 0 -9745 9063 8796 8533 8266 8003 8795 8265 48 2550 500 5800 10 1 9539994 837 17.03 1.19 12 1.65 515.00 7356.00 12280 20240527 -28.58 6240 20240909 40.54 10940 -19.84 20250221 6670 31.48 20250203 12280 -28.58 20240527 6240 40.54 20240909 2.78 N 241840 500 47 억 86661 N N 0 N 00 N
5 20250306 130950 57 100.00 KOSDAQ 오락·문화 N N N N N 8640 110 2 1.29 1116574655 129295 101.86 8450 8950 8320 11080 5980 8530 8635.93 0.91 0 -5749 9063 8796 8533 8266 8003 8795 8265 48 2550 500 5800 10 1 9539994 824 16.78 1.17 12 1.36 515.00 7356.00 12280 20240527 -29.64 6240 20240909 38.46 10940 -21.02 20250221 6670 29.54 20250203 12280 -29.64 20240527 6240 38.46 20240909 2.78 N 241840 500 47 억 86661 N N 0 N 00 N
6 20250306 120949 57 100.00 KOSDAQ 오락·문화 N N N N N 8640 110 2 1.29 503805065 59387 46.79 8450 8740 8320 11080 5980 8530 8483.36 0.91 0 -598 9063 8796 8533 8266 8003 8795 8265 48 2550 500 5800 10 1 9539994 824 16.78 1.17 12 0.62 515.00 7356.00 12280 20240527 -29.64 6240 20240909 38.46 10940 -21.02 20250221 6670 29.54 20250203 12280 -29.64 20240527 6240 38.46 20240909 2.78 N 241840 500 47 억 86661 N N 0 N 00 N
7 20250306 110946 57 100.00 KOSDAQ 오락·문화 N N N N N 8410 -120 5 -1.41 315923745 37514 29.55 8450 8650 8320 11080 5980 8530 8421.26 0.91 0 -1070 9063 8796 8533 8266 8003 8795 8265 48 2550 500 5800 10 1 9539994 802 16.33 1.14 12 0.39 515.00 7356.00 12280 20240527 -31.51 6240 20240909 34.78 10940 -23.13 20250221 6670 26.09 20250203 12280 -31.51 20240527 6240 34.78 20240909 2.78 N 241840 500 47 억 86661 N N 0 N 00 N
8 20250306 100948 57 100.00 KOSDAQ 오락·문화 N N N N N 8370 -160 5 -1.88 272486635 32325 25.47 8450 8650 8320 11080 5980 8530 8429.35 0.91 0 1 9063 8796 8533 8266 8003 8795 8265 48 2550 500 5800 10 1 9539994 798 16.25 1.14 12 0.34 515.00 7356.00 12280 20240527 -31.84 6240 20240909 34.13 10940 -23.49 20250221 6670 25.49 20250203 12280 -31.84 20240527 6240 34.13 20240909 2.78 N 241840 500 47 억 86661 N N 0 N 00 N
9 20250306 090952 57 100.00 KOSDAQ 오락·문화 N N N N N 8510 -20 5 -0.23 97176070 11457 9.03 8450 8650 8450 11080 5980 8530 8481.48 0.91 0 4046 9063 8796 8533 8266 8003 8795 8265 48 2550 500 5800 10 1 9539994 812 16.52 1.16 12 0.12 515.00 7356.00 12280 20240527 -30.70 6240 20240909 36.38 10940 -22.21 20250221 6670 27.59 20250203 12280 -30.70 20240527 6240 36.38 20240909 2.78 N 241840 500 47 억 86661 N N 0 N 00 N
10 20250305 160939 57 100.00 KOSDAQ 오락·문화 N N N N N 8530 -100 5 -1.16 1050758800 123615 69.25 8530 8800 8270 11210 6050 8630 8499.80 0.70 0 19029 9443 9036 8793 8386 8143 8915 8265 48 2580 500 5860 10 1 9539994 814 16.56 1.16 12 1.30 515.00 7356.00 12280 20240527 -30.54 6240 20240909 36.70 10940 -22.03 20250221 6670 27.89 20250203 12280 -30.54 20240527 6240 36.70 20240909 2.93 N 241840 500 47 억 66774 N N 0 N 00 N
11 20250305 150942 57 100.00 KOSDAQ 오락·문화 N N N N N 8550 -80 5 -0.93 909416000 107038 59.96 8530 8800 8270 11210 6050 8630 8496.20 0.70 0 22818 9443 9036 8793 8386 8143 8915 8265 48 2580 500 5860 10 1 9539994 816 16.60 1.16 12 1.12 515.00 7356.00 12280 20240527 -30.37 6240 20240909 37.02 10940 -21.85 20250221 6670 28.19 20250203 12280 -30.37 20240527 6240 37.02 20240909 2.93 N 241840 500 47 억 66774 N N 0 N 00 N
12 20250305 140941 57 100.00 KOSDAQ 오락·문화 N N N N N 8400 -230 5 -2.67 795405380 93512 52.39 8530 8800 8270 11210 6050 8630 8505.92 0.70 0 19309 9443 9036 8793 8386 8143 8915 8265 48 2580 500 5860 10 1 9539994 801 16.31 1.14 12 0.98 515.00 7356.00 12280 20240527 -31.60 6240 20240909 34.62 10940 -23.22 20250221 6670 25.94 20250203 12280 -31.60 20240527 6240 34.62 20240909 2.93 N 241840 500 47 억 66774 N N 0 N 00 N