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
317530/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
20250306,161056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6430,-10,5,-0.16,246181060,38663,64.57,6450,6530,6250,8370,4510,6440,6367.19,1.06,0,-16036,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,646,-8.16,6.76,12,0.39,-788.00,951.00,6640,20250304,-3.16,2650,20240806,142.64,6640,-3.16,20250304,4700,36.81,20250102,6640,-3.16,20250304,2650,142.64,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N
20250306,151056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6400,-40,5,-0.62,234157070,36787,61.43,6450,6530,6250,8370,4510,6440,6365.21,1.06,0,-15623,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,643,-8.12,6.73,12,0.37,-788.00,951.00,6640,20250304,-3.61,2650,20240806,141.51,6640,-3.61,20250304,4700,36.17,20250102,6640,-3.61,20250304,2650,141.51,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N
20250306,141056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6450,10,2,0.16,212474030,33408,55.79,6450,6530,6250,8370,4510,6440,6359.97,1.06,0,-13622,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,648,-8.19,6.78,12,0.33,-788.00,951.00,6640,20250304,-2.86,2650,20240806,143.40,6640,-2.86,20250304,4700,37.23,20250102,6640,-2.86,20250304,2650,143.40,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N
20250306,131056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6370,-70,5,-1.09,138038180,21862,36.51,6450,6460,6250,8370,4510,6440,6314.07,1.06,0,-5394,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,640,-8.08,6.70,12,0.22,-788.00,951.00,6640,20250304,-4.07,2650,20240806,140.38,6640,-4.07,20250304,4700,35.53,20250102,6640,-4.07,20250304,2650,140.38,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N
20250306,121055,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6330,-110,5,-1.71,109626480,17377,29.02,6450,6460,6250,8370,4510,6440,6308.71,1.06,0,-4854,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,635,-8.03,6.66,12,0.17,-788.00,951.00,6640,20250304,-4.67,2650,20240806,138.87,6640,-4.67,20250304,4700,34.68,20250102,6640,-4.67,20250304,2650,138.87,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N
20250306,111052,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6380,-60,5,-0.93,103987130,16486,27.53,6450,6460,6250,8370,4510,6440,6307.60,1.06,0,-4560,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,641,-8.10,6.71,12,0.16,-788.00,951.00,6640,20250304,-3.92,2650,20240806,140.75,6640,-3.92,20250304,4700,35.74,20250102,6640,-3.92,20250304,2650,140.75,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N
20250306,101054,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6250,-190,5,-2.95,84642180,13419,22.41,6450,6460,6250,8370,4510,6440,6307.64,1.06,0,-4203,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,627,-7.93,6.57,12,0.13,-788.00,951.00,6640,20250304,-5.87,2650,20240806,135.85,6640,-5.87,20250304,4700,32.98,20250102,6640,-5.87,20250304,2650,135.85,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N
20250306,091059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6260,-180,5,-2.80,25047190,3950,6.60,6450,6460,6260,8370,4510,6440,6341.06,1.06,0,-2007,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,628,-7.94,6.58,12,0.04,-788.00,951.00,6640,20250304,-5.72,2650,20240806,136.23,6640,-5.72,20250304,4700,33.19,20250102,6640,-5.72,20250304,2650,136.23,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N
20250305,161043,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6440,-140,5,-2.13,380406250,59251,112.24,6570,6620,6300,8550,4610,6580,6420.19,1.15,0,-10031,6940,6760,6460,6280,5980,6850,6370,50,1970,500,4600,10,1,10039454,647,-8.17,6.77,12,0.59,-788.00,951.00,6640,20250304,-3.01,2650,20240806,143.02,6640,-3.01,20250304,4700,37.02,20250102,6640,-3.01,20250304,2650,143.02,20240806,0.00,N,317530,500,50 억,,115655,N,N,0,N,00,N
20250305,151047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6430,-150,5,-2.28,373215840,58131,110.12,6570,6620,6300,8550,4610,6580,6420.25,1.15,0,-9212,6940,6760,6460,6280,5980,6850,6370,50,1970,500,4600,10,1,10039454,646,-8.16,6.76,12,0.58,-788.00,951.00,6640,20250304,-3.16,2650,20240806,142.64,6640,-3.16,20250304,4700,36.81,20250102,6640,-3.16,20250304,2650,142.64,20240806,0.00,N,317530,500,50 억,,115655,N,N,0,N,00,N
20250305,141047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6360,-220,5,-3.34,312294890,48697,92.24,6570,6620,6300,8550,4610,6580,6413.02,1.15,0,-2753,6940,6760,6460,6280,5980,6850,6370,50,1970,500,4600,10,1,10039454,639,-8.07,6.69,12,0.49,-788.00,951.00,6640,20250304,-4.22,2650,20240806,140.00,6640,-4.22,20250304,4700,35.32,20250102,6640,-4.22,20250304,2650,140.00,20240806,0.00,N,317530,500,50 억,,115655,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 161056 57 100.00 KOSDAQ 오락·문화 N N N N N 6430 -10 5 -0.16 246181060 38663 64.57 6450 6530 6250 8370 4510 6440 6367.19 1.06 0 -16036 6773 6606 6453 6286 6133 6530 6210 50 1930 500 4500 10 1 10039454 646 -8.16 6.76 12 0.39 -788.00 951.00 6640 20250304 -3.16 2650 20240806 142.64 6640 -3.16 20250304 4700 36.81 20250102 6640 -3.16 20250304 2650 142.64 20240806 0.00 N 317530 500 50 억 106869 N N 0 N 00 N
3 20250306 151056 57 100.00 KOSDAQ 오락·문화 N N N N N 6400 -40 5 -0.62 234157070 36787 61.43 6450 6530 6250 8370 4510 6440 6365.21 1.06 0 -15623 6773 6606 6453 6286 6133 6530 6210 50 1930 500 4500 10 1 10039454 643 -8.12 6.73 12 0.37 -788.00 951.00 6640 20250304 -3.61 2650 20240806 141.51 6640 -3.61 20250304 4700 36.17 20250102 6640 -3.61 20250304 2650 141.51 20240806 0.00 N 317530 500 50 억 106869 N N 0 N 00 N
4 20250306 141056 57 100.00 KOSDAQ 오락·문화 N N N N N 6450 10 2 0.16 212474030 33408 55.79 6450 6530 6250 8370 4510 6440 6359.97 1.06 0 -13622 6773 6606 6453 6286 6133 6530 6210 50 1930 500 4500 10 1 10039454 648 -8.19 6.78 12 0.33 -788.00 951.00 6640 20250304 -2.86 2650 20240806 143.40 6640 -2.86 20250304 4700 37.23 20250102 6640 -2.86 20250304 2650 143.40 20240806 0.00 N 317530 500 50 억 106869 N N 0 N 00 N
5 20250306 131056 57 100.00 KOSDAQ 오락·문화 N N N N N 6370 -70 5 -1.09 138038180 21862 36.51 6450 6460 6250 8370 4510 6440 6314.07 1.06 0 -5394 6773 6606 6453 6286 6133 6530 6210 50 1930 500 4500 10 1 10039454 640 -8.08 6.70 12 0.22 -788.00 951.00 6640 20250304 -4.07 2650 20240806 140.38 6640 -4.07 20250304 4700 35.53 20250102 6640 -4.07 20250304 2650 140.38 20240806 0.00 N 317530 500 50 억 106869 N N 0 N 00 N
6 20250306 121055 57 100.00 KOSDAQ 오락·문화 N N N N N 6330 -110 5 -1.71 109626480 17377 29.02 6450 6460 6250 8370 4510 6440 6308.71 1.06 0 -4854 6773 6606 6453 6286 6133 6530 6210 50 1930 500 4500 10 1 10039454 635 -8.03 6.66 12 0.17 -788.00 951.00 6640 20250304 -4.67 2650 20240806 138.87 6640 -4.67 20250304 4700 34.68 20250102 6640 -4.67 20250304 2650 138.87 20240806 0.00 N 317530 500 50 억 106869 N N 0 N 00 N
7 20250306 111052 57 100.00 KOSDAQ 오락·문화 N N N N N 6380 -60 5 -0.93 103987130 16486 27.53 6450 6460 6250 8370 4510 6440 6307.60 1.06 0 -4560 6773 6606 6453 6286 6133 6530 6210 50 1930 500 4500 10 1 10039454 641 -8.10 6.71 12 0.16 -788.00 951.00 6640 20250304 -3.92 2650 20240806 140.75 6640 -3.92 20250304 4700 35.74 20250102 6640 -3.92 20250304 2650 140.75 20240806 0.00 N 317530 500 50 억 106869 N N 0 N 00 N
8 20250306 101054 57 100.00 KOSDAQ 오락·문화 N N N N N 6250 -190 5 -2.95 84642180 13419 22.41 6450 6460 6250 8370 4510 6440 6307.64 1.06 0 -4203 6773 6606 6453 6286 6133 6530 6210 50 1930 500 4500 10 1 10039454 627 -7.93 6.57 12 0.13 -788.00 951.00 6640 20250304 -5.87 2650 20240806 135.85 6640 -5.87 20250304 4700 32.98 20250102 6640 -5.87 20250304 2650 135.85 20240806 0.00 N 317530 500 50 억 106869 N N 0 N 00 N
9 20250306 091059 57 100.00 KOSDAQ 오락·문화 N N N N N 6260 -180 5 -2.80 25047190 3950 6.60 6450 6460 6260 8370 4510 6440 6341.06 1.06 0 -2007 6773 6606 6453 6286 6133 6530 6210 50 1930 500 4500 10 1 10039454 628 -7.94 6.58 12 0.04 -788.00 951.00 6640 20250304 -5.72 2650 20240806 136.23 6640 -5.72 20250304 4700 33.19 20250102 6640 -5.72 20250304 2650 136.23 20240806 0.00 N 317530 500 50 억 106869 N N 0 N 00 N
10 20250305 161043 57 100.00 KOSDAQ 오락·문화 N N N N N 6440 -140 5 -2.13 380406250 59251 112.24 6570 6620 6300 8550 4610 6580 6420.19 1.15 0 -10031 6940 6760 6460 6280 5980 6850 6370 50 1970 500 4600 10 1 10039454 647 -8.17 6.77 12 0.59 -788.00 951.00 6640 20250304 -3.01 2650 20240806 143.02 6640 -3.01 20250304 4700 37.02 20250102 6640 -3.01 20250304 2650 143.02 20240806 0.00 N 317530 500 50 억 115655 N N 0 N 00 N
11 20250305 151047 57 100.00 KOSDAQ 오락·문화 N N N N N 6430 -150 5 -2.28 373215840 58131 110.12 6570 6620 6300 8550 4610 6580 6420.25 1.15 0 -9212 6940 6760 6460 6280 5980 6850 6370 50 1970 500 4600 10 1 10039454 646 -8.16 6.76 12 0.58 -788.00 951.00 6640 20250304 -3.16 2650 20240806 142.64 6640 -3.16 20250304 4700 36.81 20250102 6640 -3.16 20250304 2650 142.64 20240806 0.00 N 317530 500 50 억 115655 N N 0 N 00 N
12 20250305 141047 57 100.00 KOSDAQ 오락·문화 N N N N N 6360 -220 5 -3.34 312294890 48697 92.24 6570 6620 6300 8550 4610 6580 6413.02 1.15 0 -2753 6940 6760 6460 6280 5980 6850 6370 50 1970 500 4600 10 1 10039454 639 -8.07 6.69 12 0.49 -788.00 951.00 6640 20250304 -4.22 2650 20240806 140.00 6640 -4.22 20250304 4700 35.32 20250102 6640 -4.22 20250304 2650 140.00 20240806 0.00 N 317530 500 50 억 115655 N N 0 N 00 N