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
289010/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
20250306,161028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-20,5,-0.92,44487690,20490,68.06,2185,2195,2155,2840,1530,2185,2170.99,0.50,0,-618,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,279,-1.19,0.60,12,0.16,-1819.00,3634.00,4600,20240304,-52.93,2150,20250203,0.70,2620,-17.37,20250106,2150,0.70,20250203,4055,-46.61,20240306,2150,0.70,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250306,151029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-20,5,-0.92,39550900,18210,60.48,2185,2195,2155,2840,1530,2185,2171.71,0.50,0,-566,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,279,-1.19,0.60,12,0.14,-1819.00,3634.00,4600,20240304,-52.93,2150,20250203,0.70,2620,-17.37,20250106,2150,0.70,20250203,4055,-46.61,20240306,2150,0.70,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250306,141028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,-5,5,-0.23,28585720,13148,43.67,2185,2195,2155,2840,1530,2185,2173.90,0.50,0,-353,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,280,-1.20,0.60,12,0.10,-1819.00,3634.00,4600,20240304,-52.61,2150,20250203,1.40,2620,-16.79,20250106,2150,1.40,20250203,4055,-46.24,20240306,2150,1.40,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250306,131029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-20,5,-0.92,25331765,11654,38.71,2185,2195,2155,2840,1530,2185,2173.35,0.50,0,-273,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,279,-1.19,0.60,12,0.09,-1819.00,3634.00,4600,20240304,-52.93,2150,20250203,0.70,2620,-17.37,20250106,2150,0.70,20250203,4055,-46.61,20240306,2150,0.70,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250306,121028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2175,-10,5,-0.46,24898005,11454,38.04,2185,2195,2155,2840,1530,2185,2173.44,0.50,0,-266,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,280,-1.20,0.60,12,0.09,-1819.00,3634.00,4600,20240304,-52.72,2150,20250203,1.16,2620,-16.98,20250106,2150,1.16,20250203,4055,-46.36,20240306,2150,1.16,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250306,111024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-20,5,-0.92,23756890,10929,36.30,2185,2195,2155,2840,1530,2185,2173.43,0.50,0,-234,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,279,-1.19,0.60,12,0.08,-1819.00,3634.00,4600,20240304,-52.93,2150,20250203,0.70,2620,-17.37,20250106,2150,0.70,20250203,4055,-46.61,20240306,2150,0.70,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250306,101027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,-5,5,-0.23,13912440,6377,21.18,2185,2195,2160,2840,1530,2185,2181.49,0.50,0,-534,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,280,-1.20,0.60,12,0.05,-1819.00,3634.00,4600,20240304,-52.61,2150,20250203,1.40,2620,-16.79,20250106,2150,1.40,20250203,4055,-46.24,20240306,2150,1.40,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250306,091031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2190,5,2,0.23,9643450,4414,14.66,2185,2195,2180,2840,1530,2185,2184.72,0.50,0,-188,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,282,-1.20,0.60,12,0.03,-1819.00,3634.00,4600,20240304,-52.39,2150,20250203,1.86,2620,-16.41,20250106,2150,1.86,20250203,4055,-45.99,20240306,2150,1.86,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250305,161016,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,-35,5,-1.58,65477195,30066,137.60,2190,2210,2165,2885,1555,2220,2177.78,0.50,0,204,2263,2241,2198,2176,2133,2252,2187,64,665,500,1460,5,1,12864037,281,-1.20,0.60,12,0.23,-1819.00,3634.00,4600,20240304,-52.50,2150,20250203,1.63,2620,-16.60,20250106,2150,1.63,20250203,4195,-47.91,20240305,2150,1.63,20250203,1.08,N,289010,500,64 억,,64829,N,N,0,N,00,N
20250305,151020,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,-40,5,-1.80,54213825,24892,113.92,2190,2210,2165,2885,1555,2220,2177.96,0.50,0,1037,2263,2241,2198,2176,2133,2252,2187,64,665,500,1460,5,1,12864037,280,-1.20,0.60,12,0.19,-1819.00,3634.00,4600,20240304,-52.61,2150,20250203,1.40,2620,-16.79,20250106,2150,1.40,20250203,4195,-48.03,20240305,2150,1.40,20250203,1.08,N,289010,500,64 억,,64829,N,N,0,N,00,N
20250305,141019,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,-35,5,-1.58,51767150,23772,108.80,2190,2210,2165,2885,1555,2220,2177.65,0.50,0,1124,2263,2241,2198,2176,2133,2252,2187,64,665,500,1460,5,1,12864037,281,-1.20,0.60,12,0.18,-1819.00,3634.00,4600,20240304,-52.50,2150,20250203,1.63,2620,-16.60,20250106,2150,1.63,20250203,4195,-47.91,20240305,2150,1.63,20250203,1.08,N,289010,500,64 억,,64829,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 161028 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 -20 5 -0.92 44487690 20490 68.06 2185 2195 2155 2840 1530 2185 2170.99 0.50 0 -618 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 279 -1.19 0.60 12 0.16 -1819.00 3634.00 4600 20240304 -52.93 2150 20250203 0.70 2620 -17.37 20250106 2150 0.70 20250203 4055 -46.61 20240306 2150 0.70 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
3 20250306 151029 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 -20 5 -0.92 39550900 18210 60.48 2185 2195 2155 2840 1530 2185 2171.71 0.50 0 -566 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 279 -1.19 0.60 12 0.14 -1819.00 3634.00 4600 20240304 -52.93 2150 20250203 0.70 2620 -17.37 20250106 2150 0.70 20250203 4055 -46.61 20240306 2150 0.70 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
4 20250306 141028 57 100.00 KOSDAQ 오락·문화 N N N N N 2180 -5 5 -0.23 28585720 13148 43.67 2185 2195 2155 2840 1530 2185 2173.90 0.50 0 -353 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 280 -1.20 0.60 12 0.10 -1819.00 3634.00 4600 20240304 -52.61 2150 20250203 1.40 2620 -16.79 20250106 2150 1.40 20250203 4055 -46.24 20240306 2150 1.40 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
5 20250306 131029 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 -20 5 -0.92 25331765 11654 38.71 2185 2195 2155 2840 1530 2185 2173.35 0.50 0 -273 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 279 -1.19 0.60 12 0.09 -1819.00 3634.00 4600 20240304 -52.93 2150 20250203 0.70 2620 -17.37 20250106 2150 0.70 20250203 4055 -46.61 20240306 2150 0.70 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
6 20250306 121028 57 100.00 KOSDAQ 오락·문화 N N N N N 2175 -10 5 -0.46 24898005 11454 38.04 2185 2195 2155 2840 1530 2185 2173.44 0.50 0 -266 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 280 -1.20 0.60 12 0.09 -1819.00 3634.00 4600 20240304 -52.72 2150 20250203 1.16 2620 -16.98 20250106 2150 1.16 20250203 4055 -46.36 20240306 2150 1.16 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
7 20250306 111024 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 -20 5 -0.92 23756890 10929 36.30 2185 2195 2155 2840 1530 2185 2173.43 0.50 0 -234 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 279 -1.19 0.60 12 0.08 -1819.00 3634.00 4600 20240304 -52.93 2150 20250203 0.70 2620 -17.37 20250106 2150 0.70 20250203 4055 -46.61 20240306 2150 0.70 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
8 20250306 101027 57 100.00 KOSDAQ 오락·문화 N N N N N 2180 -5 5 -0.23 13912440 6377 21.18 2185 2195 2160 2840 1530 2185 2181.49 0.50 0 -534 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 280 -1.20 0.60 12 0.05 -1819.00 3634.00 4600 20240304 -52.61 2150 20250203 1.40 2620 -16.79 20250106 2150 1.40 20250203 4055 -46.24 20240306 2150 1.40 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
9 20250306 091031 57 100.00 KOSDAQ 오락·문화 N N N N N 2190 5 2 0.23 9643450 4414 14.66 2185 2195 2180 2840 1530 2185 2184.72 0.50 0 -188 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 282 -1.20 0.60 12 0.03 -1819.00 3634.00 4600 20240304 -52.39 2150 20250203 1.86 2620 -16.41 20250106 2150 1.86 20250203 4055 -45.99 20240306 2150 1.86 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
10 20250305 161016 57 100.00 KOSDAQ 오락·문화 N N N N N 2185 -35 5 -1.58 65477195 30066 137.60 2190 2210 2165 2885 1555 2220 2177.78 0.50 0 204 2263 2241 2198 2176 2133 2252 2187 64 665 500 1460 5 1 12864037 281 -1.20 0.60 12 0.23 -1819.00 3634.00 4600 20240304 -52.50 2150 20250203 1.63 2620 -16.60 20250106 2150 1.63 20250203 4195 -47.91 20240305 2150 1.63 20250203 1.08 N 289010 500 64 억 64829 N N 0 N 00 N
11 20250305 151020 57 100.00 KOSDAQ 오락·문화 N N N N N 2180 -40 5 -1.80 54213825 24892 113.92 2190 2210 2165 2885 1555 2220 2177.96 0.50 0 1037 2263 2241 2198 2176 2133 2252 2187 64 665 500 1460 5 1 12864037 280 -1.20 0.60 12 0.19 -1819.00 3634.00 4600 20240304 -52.61 2150 20250203 1.40 2620 -16.79 20250106 2150 1.40 20250203 4195 -48.03 20240305 2150 1.40 20250203 1.08 N 289010 500 64 억 64829 N N 0 N 00 N
12 20250305 141019 57 100.00 KOSDAQ 오락·문화 N N N N N 2185 -35 5 -1.58 51767150 23772 108.80 2190 2210 2165 2885 1555 2220 2177.65 0.50 0 1124 2263 2241 2198 2176 2133 2252 2187 64 665 500 1460 5 1 12864037 281 -1.20 0.60 12 0.18 -1819.00 3634.00 4600 20240304 -52.50 2150 20250203 1.63 2620 -16.60 20250106 2150 1.63 20250203 4195 -47.91 20240305 2150 1.63 20250203 1.08 N 289010 500 64 억 64829 N N 0 N 00 N