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
263720/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
20250306,161008,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18120,230,2,1.29,613426300,34152,94.28,17890,18300,17750,23250,12530,17890,17961.52,1.05,0,3662,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2269,55.58,2.77,12,0.27,326.00,6548.00,37250,20240510,-51.36,16010,20240909,13.18,24450,-25.89,20250107,16980,6.71,20250124,37250,-51.36,20240510,16010,13.18,20240909,2.62,N,263720,500,62 억,,131483,N,N,2,N,00,N
20250306,151007,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18000,110,2,0.61,563630700,31391,86.66,17890,18300,17750,23250,12530,17890,17955.17,1.05,0,3136,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2254,55.21,2.75,12,0.25,326.00,6548.00,37250,20240510,-51.68,16010,20240909,12.43,24450,-26.38,20250107,16980,6.01,20250124,37250,-51.68,20240510,16010,12.43,20240909,2.62,N,263720,500,62 억,,131483,N,N,2434,N,00,N
20250306,141007,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18170,280,2,1.57,458247200,25541,70.51,17890,18300,17750,23250,12530,17890,17941.63,1.05,0,2811,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2276,55.74,2.77,12,0.20,326.00,6548.00,37250,20240510,-51.22,16010,20240909,13.49,24450,-25.69,20250107,16980,7.01,20250124,37250,-51.22,20240510,16010,13.49,20240909,2.62,N,263720,500,62 억,,131483,N,N,2434,N,00,N
20250306,131008,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18180,290,2,1.62,445202190,24822,68.53,17890,18300,17750,23250,12530,17890,17935.79,1.05,0,3185,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2277,55.77,2.78,12,0.20,326.00,6548.00,37250,20240510,-51.19,16010,20240909,13.55,24450,-25.64,20250107,16980,7.07,20250124,37250,-51.19,20240510,16010,13.55,20240909,2.62,N,263720,500,62 억,,131483,N,N,2434,N,00,N
20250306,121007,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18000,110,2,0.61,373429940,20861,57.59,17890,18220,17750,23250,12530,17890,17900.86,1.05,0,1764,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2254,55.21,2.75,12,0.17,326.00,6548.00,37250,20240510,-51.68,16010,20240909,12.43,24450,-26.38,20250107,16980,6.01,20250124,37250,-51.68,20240510,16010,12.43,20240909,2.62,N,263720,500,62 억,,131483,N,N,2434,N,00,N
20250306,111004,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18020,130,2,0.73,305771650,17107,47.23,17890,18220,17750,23250,12530,17890,17874.07,1.05,0,328,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2257,55.28,2.75,12,0.14,326.00,6548.00,37250,20240510,-51.62,16010,20240909,12.55,24450,-26.30,20250107,16980,6.12,20250124,37250,-51.62,20240510,16010,12.55,20240909,2.62,N,263720,500,62 억,,131483,N,N,2434,N,00,N
20250306,101006,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18000,110,2,0.61,254165940,14237,39.30,17890,18220,17750,23250,12530,17890,17852.49,1.05,0,550,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2254,55.21,2.75,12,0.11,326.00,6548.00,37250,20240510,-51.68,16010,20240909,12.43,24450,-26.38,20250107,16980,6.01,20250124,37250,-51.68,20240510,16010,12.43,20240909,2.62,N,263720,500,62 억,,131483,N,N,2434,N,00,N
20250306,091010,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17980,90,2,0.50,19835060,1107,3.06,17890,18220,17880,23250,12530,17890,17917.85,1.05,0,-416,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2252,55.15,2.75,12,0.01,326.00,6548.00,37250,20240510,-51.73,16010,20240909,12.30,24450,-26.46,20250107,16980,5.89,20250124,37250,-51.73,20240510,16010,12.30,20240909,2.62,N,263720,500,62 억,,131483,N,N,2434,N,00,N
20250305,160956,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17890,-140,5,-0.78,650817145,36066,61.36,18050,18380,17890,23400,12630,18030,18045.87,1.08,0,-3526,18950,18490,18260,17800,17570,18375,17685,63,5370,500,12980,10,1,12524473,2241,54.88,2.73,12,0.29,326.00,6548.00,37250,20240510,-51.97,16010,20240909,11.74,24450,-26.83,20250107,16980,5.36,20250124,37250,-51.97,20240510,16010,11.74,20240909,2.66,N,263720,500,62 억,,135003,N,N,2434,N,00,N
20250305,151000,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17990,-40,5,-0.22,558532055,30918,52.60,18050,18380,17890,23400,12630,18030,18064.95,1.08,0,-3579,18950,18490,18260,17800,17570,18375,17685,63,5370,500,12980,10,1,12524473,2253,55.18,2.75,12,0.25,326.00,6548.00,37250,20240510,-51.70,16010,20240909,12.37,24450,-26.42,20250107,16980,5.95,20250124,37250,-51.70,20240510,16010,12.37,20240909,2.66,N,263720,500,62 억,,135003,N,N,495,N,00,N
20250305,140959,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17970,-60,5,-0.33,500601760,27695,47.12,18050,18380,17890,23400,12630,18030,18075.53,1.08,0,-4136,18950,18490,18260,17800,17570,18375,17685,63,5370,500,12980,10,1,12524473,2251,55.12,2.74,12,0.22,326.00,6548.00,37250,20240510,-51.76,16010,20240909,12.24,24450,-26.50,20250107,16980,5.83,20250124,37250,-51.76,20240510,16010,12.24,20240909,2.66,N,263720,500,62 억,,135003,N,N,495,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 161008 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18120 230 2 1.29 613426300 34152 94.28 17890 18300 17750 23250 12530 17890 17961.52 1.05 0 3662 18543 18216 18053 17726 17563 18135 17645 63 5360 500 12880 10 1 12524473 2269 55.58 2.77 12 0.27 326.00 6548.00 37250 20240510 -51.36 16010 20240909 13.18 24450 -25.89 20250107 16980 6.71 20250124 37250 -51.36 20240510 16010 13.18 20240909 2.62 N 263720 500 62 억 131483 N N 2 N 00 N
3 20250306 151007 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18000 110 2 0.61 563630700 31391 86.66 17890 18300 17750 23250 12530 17890 17955.17 1.05 0 3136 18543 18216 18053 17726 17563 18135 17645 63 5360 500 12880 10 1 12524473 2254 55.21 2.75 12 0.25 326.00 6548.00 37250 20240510 -51.68 16010 20240909 12.43 24450 -26.38 20250107 16980 6.01 20250124 37250 -51.68 20240510 16010 12.43 20240909 2.62 N 263720 500 62 억 131483 N N 2434 N 00 N
4 20250306 141007 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18170 280 2 1.57 458247200 25541 70.51 17890 18300 17750 23250 12530 17890 17941.63 1.05 0 2811 18543 18216 18053 17726 17563 18135 17645 63 5360 500 12880 10 1 12524473 2276 55.74 2.77 12 0.20 326.00 6548.00 37250 20240510 -51.22 16010 20240909 13.49 24450 -25.69 20250107 16980 7.01 20250124 37250 -51.22 20240510 16010 13.49 20240909 2.62 N 263720 500 62 억 131483 N N 2434 N 00 N
5 20250306 131008 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18180 290 2 1.62 445202190 24822 68.53 17890 18300 17750 23250 12530 17890 17935.79 1.05 0 3185 18543 18216 18053 17726 17563 18135 17645 63 5360 500 12880 10 1 12524473 2277 55.77 2.78 12 0.20 326.00 6548.00 37250 20240510 -51.19 16010 20240909 13.55 24450 -25.64 20250107 16980 7.07 20250124 37250 -51.19 20240510 16010 13.55 20240909 2.62 N 263720 500 62 억 131483 N N 2434 N 00 N
6 20250306 121007 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18000 110 2 0.61 373429940 20861 57.59 17890 18220 17750 23250 12530 17890 17900.86 1.05 0 1764 18543 18216 18053 17726 17563 18135 17645 63 5360 500 12880 10 1 12524473 2254 55.21 2.75 12 0.17 326.00 6548.00 37250 20240510 -51.68 16010 20240909 12.43 24450 -26.38 20250107 16980 6.01 20250124 37250 -51.68 20240510 16010 12.43 20240909 2.62 N 263720 500 62 억 131483 N N 2434 N 00 N
7 20250306 111004 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18020 130 2 0.73 305771650 17107 47.23 17890 18220 17750 23250 12530 17890 17874.07 1.05 0 328 18543 18216 18053 17726 17563 18135 17645 63 5360 500 12880 10 1 12524473 2257 55.28 2.75 12 0.14 326.00 6548.00 37250 20240510 -51.62 16010 20240909 12.55 24450 -26.30 20250107 16980 6.12 20250124 37250 -51.62 20240510 16010 12.55 20240909 2.62 N 263720 500 62 억 131483 N N 2434 N 00 N
8 20250306 101006 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18000 110 2 0.61 254165940 14237 39.30 17890 18220 17750 23250 12530 17890 17852.49 1.05 0 550 18543 18216 18053 17726 17563 18135 17645 63 5360 500 12880 10 1 12524473 2254 55.21 2.75 12 0.11 326.00 6548.00 37250 20240510 -51.68 16010 20240909 12.43 24450 -26.38 20250107 16980 6.01 20250124 37250 -51.68 20240510 16010 12.43 20240909 2.62 N 263720 500 62 억 131483 N N 2434 N 00 N
9 20250306 091010 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17980 90 2 0.50 19835060 1107 3.06 17890 18220 17880 23250 12530 17890 17917.85 1.05 0 -416 18543 18216 18053 17726 17563 18135 17645 63 5360 500 12880 10 1 12524473 2252 55.15 2.75 12 0.01 326.00 6548.00 37250 20240510 -51.73 16010 20240909 12.30 24450 -26.46 20250107 16980 5.89 20250124 37250 -51.73 20240510 16010 12.30 20240909 2.62 N 263720 500 62 억 131483 N N 2434 N 00 N
10 20250305 160956 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17890 -140 5 -0.78 650817145 36066 61.36 18050 18380 17890 23400 12630 18030 18045.87 1.08 0 -3526 18950 18490 18260 17800 17570 18375 17685 63 5370 500 12980 10 1 12524473 2241 54.88 2.73 12 0.29 326.00 6548.00 37250 20240510 -51.97 16010 20240909 11.74 24450 -26.83 20250107 16980 5.36 20250124 37250 -51.97 20240510 16010 11.74 20240909 2.66 N 263720 500 62 억 135003 N N 2434 N 00 N
11 20250305 151000 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17990 -40 5 -0.22 558532055 30918 52.60 18050 18380 17890 23400 12630 18030 18064.95 1.08 0 -3579 18950 18490 18260 17800 17570 18375 17685 63 5370 500 12980 10 1 12524473 2253 55.18 2.75 12 0.25 326.00 6548.00 37250 20240510 -51.70 16010 20240909 12.37 24450 -26.42 20250107 16980 5.95 20250124 37250 -51.70 20240510 16010 12.37 20240909 2.66 N 263720 500 62 억 135003 N N 495 N 00 N
12 20250305 140959 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17970 -60 5 -0.33 500601760 27695 47.12 18050 18380 17890 23400 12630 18030 18075.53 1.08 0 -4136 18950 18490 18260 17800 17570 18375 17685 63 5370 500 12980 10 1 12524473 2251 55.12 2.74 12 0.22 326.00 6548.00 37250 20240510 -51.76 16010 20240909 12.24 24450 -26.50 20250107 16980 5.83 20250124 37250 -51.76 20240510 16010 12.24 20240909 2.66 N 263720 500 62 억 135003 N N 495 N 00 N