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
361570/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
20250306,161132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3040,85,2,2.88,2284783308,731038,380.80,2925,3290,2865,3840,2070,2955,3125.40,3.18,0,28201,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,874,-24.72,1.18,12,2.54,-123.00,2576.00,4550,20240402,-33.19,1930,20241111,57.51,3290,0.00,20250228,2505,21.36,20250218,4550,-33.19,20240402,1930,57.51,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N
20250306,151132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,115,2,3.89,2250875113,719884,374.99,2925,3290,2865,3840,2070,2955,3126.72,3.18,0,24199,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,882,-24.96,1.19,12,2.50,-123.00,2576.00,4550,20240402,-32.53,1930,20241111,59.07,3290,0.00,20250228,2505,22.55,20250218,4550,-32.53,20240402,1930,59.07,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N
20250306,141132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3045,90,2,3.05,1950989493,623038,324.54,2925,3290,2865,3840,2070,2955,3131.42,3.18,0,5407,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,875,-24.76,1.18,12,2.17,-123.00,2576.00,4550,20240402,-33.08,1930,20241111,57.77,3290,0.00,20250228,2505,21.56,20250218,4550,-33.08,20240402,1930,57.77,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N
20250306,131132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3135,180,2,6.09,1604551139,511904,266.65,2925,3290,2865,3840,2070,2955,3134.48,3.18,0,17873,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,901,-25.49,1.22,12,1.78,-123.00,2576.00,4550,20240402,-31.10,1930,20241111,62.44,3290,0.00,20250228,2505,25.15,20250218,4550,-31.10,20240402,1930,62.44,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N
20250306,121131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3060,105,2,3.55,211243065,71400,37.19,2925,3065,2865,3840,2070,2955,2958.59,3.18,0,-7785,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,880,-24.88,1.19,12,0.25,-123.00,2576.00,4550,20240402,-32.75,1930,20241111,58.55,3290,-6.99,20250228,2505,22.16,20250218,4550,-32.75,20240402,1930,58.55,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N
20250306,111128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2915,-40,5,-1.35,57307875,19776,10.30,2925,2925,2865,3840,2070,2955,2897.82,3.18,0,-5586,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,838,-23.70,1.13,12,0.07,-123.00,2576.00,4550,20240402,-35.93,1930,20241111,51.04,3290,-11.40,20250228,2505,16.37,20250218,4550,-35.93,20240402,1930,51.04,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N
20250306,101130,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2910,-45,5,-1.52,46593925,16089,8.38,2925,2925,2865,3840,2070,2955,2895.97,3.18,0,-3279,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,836,-23.66,1.13,12,0.06,-123.00,2576.00,4550,20240402,-36.04,1930,20241111,50.78,3290,-11.55,20250228,2505,16.17,20250218,4550,-36.04,20240402,1930,50.78,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N
20250306,091134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2920,-35,5,-1.18,7448875,2551,1.33,2925,2925,2900,3840,2070,2955,2919.83,3.18,0,-188,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,839,-23.74,1.13,12,0.01,-123.00,2576.00,4550,20240402,-35.82,1930,20241111,51.30,3290,-11.25,20250228,2505,16.57,20250218,4550,-35.82,20240402,1930,51.30,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N
20250305,161117,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2955,-145,5,-4.68,566096280,191495,81.60,3060,3082,2820,4030,2170,3100,2956.19,3.29,0,-31442,3230,3165,3085,3020,2940,3197,3052,144,930,500,2170,5,1,28743291,849,-24.02,1.15,12,0.67,-123.00,2576.00,4550,20240402,-35.05,1930,20241111,53.11,3290,-10.18,20250228,2505,17.96,20250218,4550,-35.05,20240402,1930,53.11,20241111,2.60,N,361570,500,144 억,,945099,N,N,0,N,00,N
20250305,151122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2955,-145,5,-4.68,521238475,176290,75.12,3060,3082,2820,4030,2170,3100,2956.71,3.29,0,-17964,3230,3165,3085,3020,2940,3197,3052,144,930,500,2170,5,1,28743291,849,-24.02,1.15,12,0.61,-123.00,2576.00,4550,20240402,-35.05,1930,20241111,53.11,3290,-10.18,20250228,2505,17.96,20250218,4550,-35.05,20240402,1930,53.11,20241111,2.60,N,361570,500,144 억,,945099,N,N,0,N,00,N
20250305,141122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2960,-140,5,-4.52,432504015,146253,62.32,3060,3082,2820,4030,2170,3100,2957.23,3.29,0,2809,3230,3165,3085,3020,2940,3197,3052,144,930,500,2170,5,1,28743291,851,-24.07,1.15,12,0.51,-123.00,2576.00,4550,20240402,-34.95,1930,20241111,53.37,3290,-10.03,20250228,2505,18.16,20250218,4550,-34.95,20240402,1930,53.37,20241111,2.60,N,361570,500,144 억,,945099,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 161132 57 100.00 KOSDAQ 오락·문화 N N N N N 3040 85 2 2.88 2284783308 731038 380.80 2925 3290 2865 3840 2070 2955 3125.40 3.18 0 28201 3214 3084 2952 2822 2690 3018 2756 144 885 500 2060 5 1 28743291 874 -24.72 1.18 12 2.54 -123.00 2576.00 4550 20240402 -33.19 1930 20241111 57.51 3290 0.00 20250228 2505 21.36 20250218 4550 -33.19 20240402 1930 57.51 20241111 2.60 N 361570 500 144 억 913808 N N 0 N 00 N
3 20250306 151132 57 100.00 KOSDAQ 오락·문화 N N N N N 3070 115 2 3.89 2250875113 719884 374.99 2925 3290 2865 3840 2070 2955 3126.72 3.18 0 24199 3214 3084 2952 2822 2690 3018 2756 144 885 500 2060 5 1 28743291 882 -24.96 1.19 12 2.50 -123.00 2576.00 4550 20240402 -32.53 1930 20241111 59.07 3290 0.00 20250228 2505 22.55 20250218 4550 -32.53 20240402 1930 59.07 20241111 2.60 N 361570 500 144 억 913808 N N 0 N 00 N
4 20250306 141132 57 100.00 KOSDAQ 오락·문화 N N N N N 3045 90 2 3.05 1950989493 623038 324.54 2925 3290 2865 3840 2070 2955 3131.42 3.18 0 5407 3214 3084 2952 2822 2690 3018 2756 144 885 500 2060 5 1 28743291 875 -24.76 1.18 12 2.17 -123.00 2576.00 4550 20240402 -33.08 1930 20241111 57.77 3290 0.00 20250228 2505 21.56 20250218 4550 -33.08 20240402 1930 57.77 20241111 2.60 N 361570 500 144 억 913808 N N 0 N 00 N
5 20250306 131132 57 100.00 KOSDAQ 오락·문화 N N N N N 3135 180 2 6.09 1604551139 511904 266.65 2925 3290 2865 3840 2070 2955 3134.48 3.18 0 17873 3214 3084 2952 2822 2690 3018 2756 144 885 500 2060 5 1 28743291 901 -25.49 1.22 12 1.78 -123.00 2576.00 4550 20240402 -31.10 1930 20241111 62.44 3290 0.00 20250228 2505 25.15 20250218 4550 -31.10 20240402 1930 62.44 20241111 2.60 N 361570 500 144 억 913808 N N 0 N 00 N
6 20250306 121131 57 100.00 KOSDAQ 오락·문화 N N N N N 3060 105 2 3.55 211243065 71400 37.19 2925 3065 2865 3840 2070 2955 2958.59 3.18 0 -7785 3214 3084 2952 2822 2690 3018 2756 144 885 500 2060 5 1 28743291 880 -24.88 1.19 12 0.25 -123.00 2576.00 4550 20240402 -32.75 1930 20241111 58.55 3290 -6.99 20250228 2505 22.16 20250218 4550 -32.75 20240402 1930 58.55 20241111 2.60 N 361570 500 144 억 913808 N N 0 N 00 N
7 20250306 111128 57 100.00 KOSDAQ 오락·문화 N N N N N 2915 -40 5 -1.35 57307875 19776 10.30 2925 2925 2865 3840 2070 2955 2897.82 3.18 0 -5586 3214 3084 2952 2822 2690 3018 2756 144 885 500 2060 5 1 28743291 838 -23.70 1.13 12 0.07 -123.00 2576.00 4550 20240402 -35.93 1930 20241111 51.04 3290 -11.40 20250228 2505 16.37 20250218 4550 -35.93 20240402 1930 51.04 20241111 2.60 N 361570 500 144 억 913808 N N 0 N 00 N
8 20250306 101130 57 100.00 KOSDAQ 오락·문화 N N N N N 2910 -45 5 -1.52 46593925 16089 8.38 2925 2925 2865 3840 2070 2955 2895.97 3.18 0 -3279 3214 3084 2952 2822 2690 3018 2756 144 885 500 2060 5 1 28743291 836 -23.66 1.13 12 0.06 -123.00 2576.00 4550 20240402 -36.04 1930 20241111 50.78 3290 -11.55 20250228 2505 16.17 20250218 4550 -36.04 20240402 1930 50.78 20241111 2.60 N 361570 500 144 억 913808 N N 0 N 00 N
9 20250306 091134 57 100.00 KOSDAQ 오락·문화 N N N N N 2920 -35 5 -1.18 7448875 2551 1.33 2925 2925 2900 3840 2070 2955 2919.83 3.18 0 -188 3214 3084 2952 2822 2690 3018 2756 144 885 500 2060 5 1 28743291 839 -23.74 1.13 12 0.01 -123.00 2576.00 4550 20240402 -35.82 1930 20241111 51.30 3290 -11.25 20250228 2505 16.57 20250218 4550 -35.82 20240402 1930 51.30 20241111 2.60 N 361570 500 144 억 913808 N N 0 N 00 N
10 20250305 161117 57 100.00 KOSDAQ 오락·문화 N N N N N 2955 -145 5 -4.68 566096280 191495 81.60 3060 3082 2820 4030 2170 3100 2956.19 3.29 0 -31442 3230 3165 3085 3020 2940 3197 3052 144 930 500 2170 5 1 28743291 849 -24.02 1.15 12 0.67 -123.00 2576.00 4550 20240402 -35.05 1930 20241111 53.11 3290 -10.18 20250228 2505 17.96 20250218 4550 -35.05 20240402 1930 53.11 20241111 2.60 N 361570 500 144 억 945099 N N 0 N 00 N
11 20250305 151122 57 100.00 KOSDAQ 오락·문화 N N N N N 2955 -145 5 -4.68 521238475 176290 75.12 3060 3082 2820 4030 2170 3100 2956.71 3.29 0 -17964 3230 3165 3085 3020 2940 3197 3052 144 930 500 2170 5 1 28743291 849 -24.02 1.15 12 0.61 -123.00 2576.00 4550 20240402 -35.05 1930 20241111 53.11 3290 -10.18 20250228 2505 17.96 20250218 4550 -35.05 20240402 1930 53.11 20241111 2.60 N 361570 500 144 억 945099 N N 0 N 00 N
12 20250305 141122 57 100.00 KOSDAQ 오락·문화 N N N N N 2960 -140 5 -4.52 432504015 146253 62.32 3060 3082 2820 4030 2170 3100 2957.23 3.29 0 2809 3230 3165 3085 3020 2940 3197 3052 144 930 500 2170 5 1 28743291 851 -24.07 1.15 12 0.51 -123.00 2576.00 4550 20240402 -34.95 1930 20241111 53.37 3290 -10.03 20250228 2505 18.16 20250218 4550 -34.95 20240402 1930 53.37 20241111 2.60 N 361570 500 144 억 945099 N N 0 N 00 N