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
289220/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
20250306,161029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6180,150,2,2.49,229408045,37446,124.86,6030,6270,6030,7830,4230,6030,6126.37,1.09,0,-7083,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1379,-5.56,1.43,12,0.17,-1112.00,4312.00,12890,20240223,-52.06,5010,20241209,23.35,7150,-13.57,20250107,5650,9.38,20250203,11560,-46.54,20240314,5010,23.35,20241209,0.82,N,289220,500,111 억,,244164,N,N,75,N,00,N
20250306,151029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,140,2,2.32,218329955,35651,118.88,6030,6270,6030,7830,4230,6030,6124.09,1.09,0,-6215,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1377,-5.55,1.43,12,0.16,-1112.00,4312.00,12890,20240223,-52.13,5010,20241209,23.15,7150,-13.71,20250107,5650,9.20,20250203,11560,-46.63,20240314,5010,23.15,20241209,0.82,N,289220,500,111 억,,244164,N,N,3628,N,00,N
20250306,141029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6230,200,2,3.32,203988580,33325,111.12,6030,6270,6030,7830,4230,6030,6121.19,1.09,0,-5897,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1390,-5.60,1.44,12,0.15,-1112.00,4312.00,12890,20240223,-51.67,5010,20241209,24.35,7150,-12.87,20250107,5650,10.27,20250203,11560,-46.11,20240314,5010,24.35,20241209,0.82,N,289220,500,111 억,,244164,N,N,3628,N,00,N
20250306,131030,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6160,130,2,2.16,169427130,27760,92.56,6030,6250,6030,7830,4230,6030,6103.28,1.09,0,-6051,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1374,-5.54,1.43,12,0.12,-1112.00,4312.00,12890,20240223,-52.21,5010,20241209,22.95,7150,-13.85,20250107,5650,9.03,20250203,11560,-46.71,20240314,5010,22.95,20241209,0.82,N,289220,500,111 억,,244164,N,N,3628,N,00,N
20250306,121028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6130,100,2,1.66,143900880,23628,78.79,6030,6190,6030,7830,4230,6030,6090.27,1.09,0,-7161,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1368,-5.51,1.42,12,0.11,-1112.00,4312.00,12890,20240223,-52.44,5010,20241209,22.36,7150,-14.27,20250107,5650,8.50,20250203,11560,-46.97,20240314,5010,22.36,20241209,0.82,N,289220,500,111 억,,244164,N,N,3628,N,00,N
20250306,111025,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6130,100,2,1.66,123414905,20292,67.66,6030,6190,6030,7830,4230,6030,6081.95,1.09,0,-6959,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1368,-5.51,1.42,12,0.09,-1112.00,4312.00,12890,20240223,-52.44,5010,20241209,22.36,7150,-14.27,20250107,5650,8.50,20250203,11560,-46.97,20240314,5010,22.36,20241209,0.82,N,289220,500,111 억,,244164,N,N,3628,N,00,N
20250306,101028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6080,50,2,0.83,104546065,17189,57.32,6030,6190,6030,7830,4230,6030,6082.15,1.09,0,-6380,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1357,-5.47,1.41,12,0.08,-1112.00,4312.00,12890,20240223,-52.83,5010,20241209,21.36,7150,-14.97,20250107,5650,7.61,20250203,11560,-47.40,20240314,5010,21.36,20241209,0.82,N,289220,500,111 억,,244164,N,N,3628,N,00,N
20250306,091032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,20,2,0.33,14193570,2335,7.79,6030,6190,6030,7830,4230,6030,6078.62,1.09,0,-115,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1350,-5.44,1.40,12,0.01,-1112.00,4312.00,12890,20240223,-53.06,5010,20241209,20.76,7150,-15.38,20250107,5650,7.08,20250203,11560,-47.66,20240314,5010,20.76,20241209,0.82,N,289220,500,111 억,,244164,N,N,3628,N,00,N
20250305,161017,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,-50,5,-0.82,180254350,29678,50.31,6020,6190,6020,7900,4260,6080,6073.76,1.09,0,336,6533,6306,6193,5966,5853,6250,5910,112,1820,500,4370,10,1,22312221,1345,-5.42,1.40,12,0.13,-1112.00,4312.00,12890,20240223,-53.22,5010,20241209,20.36,7150,-15.66,20250107,5650,6.73,20250203,11560,-47.84,20240314,5010,20.36,20241209,0.87,N,289220,500,111 억,,243795,N,N,3628,N,00,N
20250305,151021,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6080,0,3,0.00,151551380,24926,42.25,6020,6190,6020,7900,4260,6080,6080.05,1.09,0,-959,6533,6306,6193,5966,5853,6250,5910,112,1820,500,4370,10,1,22312221,1357,-5.47,1.41,12,0.11,-1112.00,4312.00,12890,20240223,-52.83,5010,20241209,21.36,7150,-14.97,20250107,5650,7.61,20250203,11560,-47.40,20240314,5010,21.36,20241209,0.87,N,289220,500,111 억,,243795,N,N,676,N,00,N
20250305,141020,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6070,-10,5,-0.16,136201290,22400,37.97,6020,6190,6020,7900,4260,6080,6080.41,1.09,0,-1662,6533,6306,6193,5966,5853,6250,5910,112,1820,500,4370,10,1,22312221,1354,-5.46,1.41,12,0.10,-1112.00,4312.00,12890,20240223,-52.91,5010,20241209,21.16,7150,-15.10,20250107,5650,7.43,20250203,11560,-47.49,20240314,5010,21.16,20241209,0.87,N,289220,500,111 억,,243795,N,N,676,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 161029 57 100.00 KOSDAQ 오락·문화 N N N N N 6180 150 2 2.49 229408045 37446 124.86 6030 6270 6030 7830 4230 6030 6126.37 1.09 0 -7083 6250 6140 6080 5970 5910 6195 6025 112 1800 500 4340 10 1 22312221 1379 -5.56 1.43 12 0.17 -1112.00 4312.00 12890 20240223 -52.06 5010 20241209 23.35 7150 -13.57 20250107 5650 9.38 20250203 11560 -46.54 20240314 5010 23.35 20241209 0.82 N 289220 500 111 억 244164 N N 75 N 00 N
3 20250306 151029 57 100.00 KOSDAQ 오락·문화 N N N N N 6170 140 2 2.32 218329955 35651 118.88 6030 6270 6030 7830 4230 6030 6124.09 1.09 0 -6215 6250 6140 6080 5970 5910 6195 6025 112 1800 500 4340 10 1 22312221 1377 -5.55 1.43 12 0.16 -1112.00 4312.00 12890 20240223 -52.13 5010 20241209 23.15 7150 -13.71 20250107 5650 9.20 20250203 11560 -46.63 20240314 5010 23.15 20241209 0.82 N 289220 500 111 억 244164 N N 3628 N 00 N
4 20250306 141029 57 100.00 KOSDAQ 오락·문화 N N N N N 6230 200 2 3.32 203988580 33325 111.12 6030 6270 6030 7830 4230 6030 6121.19 1.09 0 -5897 6250 6140 6080 5970 5910 6195 6025 112 1800 500 4340 10 1 22312221 1390 -5.60 1.44 12 0.15 -1112.00 4312.00 12890 20240223 -51.67 5010 20241209 24.35 7150 -12.87 20250107 5650 10.27 20250203 11560 -46.11 20240314 5010 24.35 20241209 0.82 N 289220 500 111 억 244164 N N 3628 N 00 N
5 20250306 131030 57 100.00 KOSDAQ 오락·문화 N N N N N 6160 130 2 2.16 169427130 27760 92.56 6030 6250 6030 7830 4230 6030 6103.28 1.09 0 -6051 6250 6140 6080 5970 5910 6195 6025 112 1800 500 4340 10 1 22312221 1374 -5.54 1.43 12 0.12 -1112.00 4312.00 12890 20240223 -52.21 5010 20241209 22.95 7150 -13.85 20250107 5650 9.03 20250203 11560 -46.71 20240314 5010 22.95 20241209 0.82 N 289220 500 111 억 244164 N N 3628 N 00 N
6 20250306 121028 57 100.00 KOSDAQ 오락·문화 N N N N N 6130 100 2 1.66 143900880 23628 78.79 6030 6190 6030 7830 4230 6030 6090.27 1.09 0 -7161 6250 6140 6080 5970 5910 6195 6025 112 1800 500 4340 10 1 22312221 1368 -5.51 1.42 12 0.11 -1112.00 4312.00 12890 20240223 -52.44 5010 20241209 22.36 7150 -14.27 20250107 5650 8.50 20250203 11560 -46.97 20240314 5010 22.36 20241209 0.82 N 289220 500 111 억 244164 N N 3628 N 00 N
7 20250306 111025 57 100.00 KOSDAQ 오락·문화 N N N N N 6130 100 2 1.66 123414905 20292 67.66 6030 6190 6030 7830 4230 6030 6081.95 1.09 0 -6959 6250 6140 6080 5970 5910 6195 6025 112 1800 500 4340 10 1 22312221 1368 -5.51 1.42 12 0.09 -1112.00 4312.00 12890 20240223 -52.44 5010 20241209 22.36 7150 -14.27 20250107 5650 8.50 20250203 11560 -46.97 20240314 5010 22.36 20241209 0.82 N 289220 500 111 억 244164 N N 3628 N 00 N
8 20250306 101028 57 100.00 KOSDAQ 오락·문화 N N N N N 6080 50 2 0.83 104546065 17189 57.32 6030 6190 6030 7830 4230 6030 6082.15 1.09 0 -6380 6250 6140 6080 5970 5910 6195 6025 112 1800 500 4340 10 1 22312221 1357 -5.47 1.41 12 0.08 -1112.00 4312.00 12890 20240223 -52.83 5010 20241209 21.36 7150 -14.97 20250107 5650 7.61 20250203 11560 -47.40 20240314 5010 21.36 20241209 0.82 N 289220 500 111 억 244164 N N 3628 N 00 N
9 20250306 091032 57 100.00 KOSDAQ 오락·문화 N N N N N 6050 20 2 0.33 14193570 2335 7.79 6030 6190 6030 7830 4230 6030 6078.62 1.09 0 -115 6250 6140 6080 5970 5910 6195 6025 112 1800 500 4340 10 1 22312221 1350 -5.44 1.40 12 0.01 -1112.00 4312.00 12890 20240223 -53.06 5010 20241209 20.76 7150 -15.38 20250107 5650 7.08 20250203 11560 -47.66 20240314 5010 20.76 20241209 0.82 N 289220 500 111 억 244164 N N 3628 N 00 N
10 20250305 161017 57 100.00 KOSDAQ 오락·문화 N N N N N 6030 -50 5 -0.82 180254350 29678 50.31 6020 6190 6020 7900 4260 6080 6073.76 1.09 0 336 6533 6306 6193 5966 5853 6250 5910 112 1820 500 4370 10 1 22312221 1345 -5.42 1.40 12 0.13 -1112.00 4312.00 12890 20240223 -53.22 5010 20241209 20.36 7150 -15.66 20250107 5650 6.73 20250203 11560 -47.84 20240314 5010 20.36 20241209 0.87 N 289220 500 111 억 243795 N N 3628 N 00 N
11 20250305 151021 57 100.00 KOSDAQ 오락·문화 N N N N N 6080 0 3 0.00 151551380 24926 42.25 6020 6190 6020 7900 4260 6080 6080.05 1.09 0 -959 6533 6306 6193 5966 5853 6250 5910 112 1820 500 4370 10 1 22312221 1357 -5.47 1.41 12 0.11 -1112.00 4312.00 12890 20240223 -52.83 5010 20241209 21.36 7150 -14.97 20250107 5650 7.61 20250203 11560 -47.40 20240314 5010 21.36 20241209 0.87 N 289220 500 111 억 243795 N N 676 N 00 N
12 20250305 141020 57 100.00 KOSDAQ 오락·문화 N N N N N 6070 -10 5 -0.16 136201290 22400 37.97 6020 6190 6020 7900 4260 6080 6080.41 1.09 0 -1662 6533 6306 6193 5966 5853 6250 5910 112 1820 500 4370 10 1 22312221 1354 -5.46 1.41 12 0.10 -1112.00 4312.00 12890 20240223 -52.91 5010 20241209 21.16 7150 -15.10 20250107 5650 7.43 20250203 11560 -47.49 20240314 5010 21.16 20241209 0.87 N 289220 500 111 억 243795 N N 676 N 00 N