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
322780/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
20250306,161103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,931,6,2,0.65,157903873,173396,115.88,925,943,898,1202,648,925,910.63,1.34,0,16880,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,353,10.70,0.60,12,0.46,87.00,1553.00,2010,20240222,-53.68,661,20240906,40.85,1059,-12.09,20250120,711,30.94,20250102,1900,-51.00,20240306,661,40.85,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N
20250306,151102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,902,-23,5,-2.49,147242488,161822,108.15,925,943,898,1202,648,925,909.90,1.34,0,22439,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,342,10.37,0.58,12,0.43,87.00,1553.00,2010,20240222,-55.12,661,20240906,36.46,1059,-14.83,20250120,711,26.86,20250102,1900,-52.53,20240306,661,36.46,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N
20250306,141102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,909,-16,5,-1.73,135210866,148505,99.25,925,943,898,1202,648,925,910.48,1.34,0,18614,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,345,10.45,0.59,12,0.39,87.00,1553.00,2010,20240222,-54.78,661,20240906,37.52,1059,-14.16,20250120,711,27.85,20250102,1900,-52.16,20240306,661,37.52,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N
20250306,131102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,900,-25,5,-2.70,131355549,144239,96.40,925,943,898,1202,648,925,910.68,1.34,0,19725,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,341,10.34,0.58,12,0.38,87.00,1553.00,2010,20240222,-55.22,661,20240906,36.16,1059,-15.01,20250120,711,26.58,20250102,1900,-52.63,20240306,661,36.16,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N
20250306,121102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,908,-17,5,-1.84,77400543,84422,56.42,925,943,906,1202,648,925,916.83,1.34,0,9051,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,344,10.44,0.58,12,0.22,87.00,1553.00,2010,20240222,-54.83,661,20240906,37.37,1059,-14.26,20250120,711,27.71,20250102,1900,-52.21,20240306,661,37.37,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N
20250306,111059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,921,-4,5,-0.43,22758658,24769,16.55,925,943,909,1202,648,925,918.84,1.34,0,-2250,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,349,10.59,0.59,12,0.07,87.00,1553.00,2010,20240222,-54.18,661,20240906,39.33,1059,-13.03,20250120,711,29.54,20250102,1900,-51.53,20240306,661,39.33,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N
20250306,101101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,914,-11,5,-1.19,8937814,9716,6.49,925,943,909,1202,648,925,919.91,1.34,0,-2757,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,347,10.51,0.59,12,0.03,87.00,1553.00,2010,20240222,-54.53,661,20240906,38.28,1059,-13.69,20250120,711,28.55,20250102,1900,-51.89,20240306,661,38.28,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N
20250306,091105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,937,12,2,1.30,999731,1082,0.72,925,943,921,1202,648,925,923.97,1.34,0,-926,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,355,10.77,0.60,12,0.00,87.00,1553.00,2010,20240222,-53.38,661,20240906,41.75,1059,-11.52,20250120,711,31.79,20250102,1900,-50.68,20240306,661,41.75,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N
20250305,161049,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,925,-23,5,-2.43,138800748,149630,171.50,946,967,915,1232,664,948,927.63,1.34,0,-646,1017,982,965,930,913,974,922,38,284,100,560,1,1,37932613,351,10.63,0.60,12,0.39,87.00,1553.00,2050,20240221,-54.88,661,20240906,39.94,1059,-12.65,20250120,711,30.10,20250102,1900,-51.32,20240306,661,39.94,20240906,1.27,N,322780,100,37 억,,506607,N,N,0,N,00,N
20250305,151054,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,925,-23,5,-2.43,136594227,147245,168.77,946,967,915,1232,664,948,927.67,1.34,0,-463,1017,982,965,930,913,974,922,38,284,100,560,1,1,37932613,351,10.63,0.60,12,0.39,87.00,1553.00,2050,20240221,-54.88,661,20240906,39.94,1059,-12.65,20250120,711,30.10,20250102,1900,-51.32,20240306,661,39.94,20240906,1.27,N,322780,100,37 억,,506607,N,N,0,N,00,N
20250305,141053,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,916,-32,5,-3.38,85169805,91634,105.03,946,967,915,1232,664,948,929.46,1.34,0,401,1017,982,965,930,913,974,922,38,284,100,560,1,1,37932613,347,10.53,0.59,12,0.24,87.00,1553.00,2050,20240221,-55.32,661,20240906,38.58,1059,-13.50,20250120,711,28.83,20250102,1900,-51.79,20240306,661,38.58,20240906,1.27,N,322780,100,37 억,,506607,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 161103 57 100.00 KOSDAQ 오락·문화 N N N N N 931 6 2 0.65 157903873 173396 115.88 925 943 898 1202 648 925 910.63 1.34 0 16880 987 955 935 903 883 946 894 38 277 100 550 1 1 37932613 353 10.70 0.60 12 0.46 87.00 1553.00 2010 20240222 -53.68 661 20240906 40.85 1059 -12.09 20250120 711 30.94 20250102 1900 -51.00 20240306 661 40.85 20240906 1.27 N 322780 100 37 억 506930 N N 0 N 00 N
3 20250306 151102 57 100.00 KOSDAQ 오락·문화 N N N N N 902 -23 5 -2.49 147242488 161822 108.15 925 943 898 1202 648 925 909.90 1.34 0 22439 987 955 935 903 883 946 894 38 277 100 550 1 1 37932613 342 10.37 0.58 12 0.43 87.00 1553.00 2010 20240222 -55.12 661 20240906 36.46 1059 -14.83 20250120 711 26.86 20250102 1900 -52.53 20240306 661 36.46 20240906 1.27 N 322780 100 37 억 506930 N N 0 N 00 N
4 20250306 141102 57 100.00 KOSDAQ 오락·문화 N N N N N 909 -16 5 -1.73 135210866 148505 99.25 925 943 898 1202 648 925 910.48 1.34 0 18614 987 955 935 903 883 946 894 38 277 100 550 1 1 37932613 345 10.45 0.59 12 0.39 87.00 1553.00 2010 20240222 -54.78 661 20240906 37.52 1059 -14.16 20250120 711 27.85 20250102 1900 -52.16 20240306 661 37.52 20240906 1.27 N 322780 100 37 억 506930 N N 0 N 00 N
5 20250306 131102 57 100.00 KOSDAQ 오락·문화 N N N N N 900 -25 5 -2.70 131355549 144239 96.40 925 943 898 1202 648 925 910.68 1.34 0 19725 987 955 935 903 883 946 894 38 277 100 550 1 1 37932613 341 10.34 0.58 12 0.38 87.00 1553.00 2010 20240222 -55.22 661 20240906 36.16 1059 -15.01 20250120 711 26.58 20250102 1900 -52.63 20240306 661 36.16 20240906 1.27 N 322780 100 37 억 506930 N N 0 N 00 N
6 20250306 121102 57 100.00 KOSDAQ 오락·문화 N N N N N 908 -17 5 -1.84 77400543 84422 56.42 925 943 906 1202 648 925 916.83 1.34 0 9051 987 955 935 903 883 946 894 38 277 100 550 1 1 37932613 344 10.44 0.58 12 0.22 87.00 1553.00 2010 20240222 -54.83 661 20240906 37.37 1059 -14.26 20250120 711 27.71 20250102 1900 -52.21 20240306 661 37.37 20240906 1.27 N 322780 100 37 억 506930 N N 0 N 00 N
7 20250306 111059 57 100.00 KOSDAQ 오락·문화 N N N N N 921 -4 5 -0.43 22758658 24769 16.55 925 943 909 1202 648 925 918.84 1.34 0 -2250 987 955 935 903 883 946 894 38 277 100 550 1 1 37932613 349 10.59 0.59 12 0.07 87.00 1553.00 2010 20240222 -54.18 661 20240906 39.33 1059 -13.03 20250120 711 29.54 20250102 1900 -51.53 20240306 661 39.33 20240906 1.27 N 322780 100 37 억 506930 N N 0 N 00 N
8 20250306 101101 57 100.00 KOSDAQ 오락·문화 N N N N N 914 -11 5 -1.19 8937814 9716 6.49 925 943 909 1202 648 925 919.91 1.34 0 -2757 987 955 935 903 883 946 894 38 277 100 550 1 1 37932613 347 10.51 0.59 12 0.03 87.00 1553.00 2010 20240222 -54.53 661 20240906 38.28 1059 -13.69 20250120 711 28.55 20250102 1900 -51.89 20240306 661 38.28 20240906 1.27 N 322780 100 37 억 506930 N N 0 N 00 N
9 20250306 091105 57 100.00 KOSDAQ 오락·문화 N N N N N 937 12 2 1.30 999731 1082 0.72 925 943 921 1202 648 925 923.97 1.34 0 -926 987 955 935 903 883 946 894 38 277 100 550 1 1 37932613 355 10.77 0.60 12 0.00 87.00 1553.00 2010 20240222 -53.38 661 20240906 41.75 1059 -11.52 20250120 711 31.79 20250102 1900 -50.68 20240306 661 41.75 20240906 1.27 N 322780 100 37 억 506930 N N 0 N 00 N
10 20250305 161049 57 100.00 KOSDAQ 오락·문화 N N N N N 925 -23 5 -2.43 138800748 149630 171.50 946 967 915 1232 664 948 927.63 1.34 0 -646 1017 982 965 930 913 974 922 38 284 100 560 1 1 37932613 351 10.63 0.60 12 0.39 87.00 1553.00 2050 20240221 -54.88 661 20240906 39.94 1059 -12.65 20250120 711 30.10 20250102 1900 -51.32 20240306 661 39.94 20240906 1.27 N 322780 100 37 억 506607 N N 0 N 00 N
11 20250305 151054 57 100.00 KOSDAQ 오락·문화 N N N N N 925 -23 5 -2.43 136594227 147245 168.77 946 967 915 1232 664 948 927.67 1.34 0 -463 1017 982 965 930 913 974 922 38 284 100 560 1 1 37932613 351 10.63 0.60 12 0.39 87.00 1553.00 2050 20240221 -54.88 661 20240906 39.94 1059 -12.65 20250120 711 30.10 20250102 1900 -51.32 20240306 661 39.94 20240906 1.27 N 322780 100 37 억 506607 N N 0 N 00 N
12 20250305 141053 57 100.00 KOSDAQ 오락·문화 N N N N N 916 -32 5 -3.38 85169805 91634 105.03 946 967 915 1232 664 948 929.46 1.34 0 401 1017 982 965 930 913 974 922 38 284 100 560 1 1 37932613 347 10.53 0.59 12 0.24 87.00 1553.00 2050 20240221 -55.32 661 20240906 38.58 1059 -13.50 20250120 711 28.83 20250102 1900 -51.79 20240306 661 38.58 20240906 1.27 N 322780 100 37 억 506607 N N 0 N 00 N