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
389140/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
20250306,161151,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9130,110,2,1.22,4106500620,454390,90.37,9020,9130,8900,11720,6320,9020,9035.18,0.68,0,-304,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,1015,-5.11,2.41,12,4.09,-1786.00,3794.00,20500,20240227,-55.46,3945,20241209,131.43,9600,-4.90,20250304,4655,96.13,20250203,15340,-40.48,20240314,3945,131.43,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y
20250306,151152,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8930,-90,5,-1.00,3438604600,381236,75.83,9020,9100,8900,11720,6320,9020,9019.62,0.68,0,174,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,992,-5.00,2.35,12,3.43,-1786.00,3794.00,20500,20240227,-56.44,3945,20241209,126.36,9600,-6.98,20250304,4655,91.84,20250203,15340,-41.79,20240314,3945,126.36,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y
20250306,141151,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8980,-40,5,-0.44,2984800930,330302,65.69,9020,9100,8950,11720,6320,9020,9036.58,0.68,0,174,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,998,-5.03,2.37,12,2.97,-1786.00,3794.00,20500,20240227,-56.20,3945,20241209,127.63,9600,-6.46,20250304,4655,92.91,20250203,15340,-41.46,20240314,3945,127.63,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y
20250306,131151,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9000,-20,5,-0.22,2606965470,288139,57.31,9020,9100,8950,11720,6320,9020,9047.60,0.68,0,174,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,1000,-5.04,2.37,12,2.59,-1786.00,3794.00,20500,20240227,-56.10,3945,20241209,128.14,9600,-6.25,20250304,4655,93.34,20250203,15340,-41.33,20240314,3945,128.14,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y
20250306,121150,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9000,-20,5,-0.22,2367932640,261592,52.03,9020,9100,8950,11720,6320,9020,9052.01,0.68,0,174,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,1000,-5.04,2.37,12,2.35,-1786.00,3794.00,20500,20240227,-56.10,3945,20241209,128.14,9600,-6.25,20250304,4655,93.34,20250203,15340,-41.33,20240314,3945,128.14,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y
20250306,111147,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8950,-70,5,-0.78,2109130800,232953,46.33,9020,9100,8950,11720,6320,9020,9053.89,0.68,0,174,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,995,-5.01,2.36,12,2.10,-1786.00,3794.00,20500,20240227,-56.34,3945,20241209,126.87,9600,-6.77,20250304,4655,92.27,20250203,15340,-41.66,20240314,3945,126.87,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y
20250306,101149,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9100,80,2,0.89,1623861100,178885,35.58,9020,9100,9020,11720,6320,9020,9077.68,0.68,0,174,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,1011,-5.10,2.40,12,1.61,-1786.00,3794.00,20500,20240227,-55.61,3945,20241209,130.67,9600,-5.21,20250304,4655,95.49,20250203,15340,-40.68,20240314,3945,130.67,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y
20250306,091154,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9020,0,3,0.00,450143100,49905,9.93,9020,9020,9020,11720,6320,9020,9020.00,0.68,0,174,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,1002,-5.05,2.38,12,0.45,-1786.00,3794.00,20500,20240227,-56.00,3945,20241209,128.64,9600,-6.04,20250304,4655,93.77,20250203,15340,-41.20,20240314,3945,128.64,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y
20250305,161135,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9020,220,2,2.50,3729672780,412685,45.46,9150,9170,8840,11440,6160,8800,9037.63,0.68,0,454,9866,9332,9066,8532,8266,9200,8400,56,2640,500,5450,10,1,11112735,1002,-5.05,2.38,12,3.71,-1786.00,3794.00,20500,20240227,-56.00,3945,20241209,128.64,9600,-6.04,20250304,4655,93.77,20250203,16360,-44.87,20240305,3945,128.64,20241209,1.84,N,389140,500,55 억,,75047,N,N,0,N,00,Y
20250305,151142,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8970,170,2,1.93,3409733380,377215,41.55,9150,9170,8840,11440,6160,8800,9039.23,0.68,0,-1,9866,9332,9066,8532,8266,9200,8400,56,2640,500,5450,10,1,11112735,997,-5.02,2.36,12,3.39,-1786.00,3794.00,20500,20240227,-56.24,3945,20241209,127.38,9600,-6.56,20250304,4655,92.70,20250203,16360,-45.17,20240305,3945,127.38,20241209,1.84,N,389140,500,55 억,,75047,N,N,0,N,00,Y
20250305,141141,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9010,210,2,2.39,3062210750,338150,37.25,9150,9170,8900,11440,6160,8800,9055.78,0.68,0,0,9866,9332,9066,8532,8266,9200,8400,56,2640,500,5450,10,1,11112735,1001,-5.04,2.37,12,3.04,-1786.00,3794.00,20500,20240227,-56.05,3945,20241209,128.39,9600,-6.15,20250304,4655,93.56,20250203,16360,-44.93,20240305,3945,128.39,20241209,1.84,N,389140,500,55 억,,75047,N,N,0,N,00,Y
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 161151 59 100.00 KOSDAQ 오락·문화 N N N N N 9130 110 2 1.22 4106500620 454390 90.37 9020 9130 8900 11720 6320 9020 9035.18 0.68 0 -304 9340 9180 9010 8850 8680 9095 8765 56 2700 500 5590 10 1 11112735 1015 -5.11 2.41 12 4.09 -1786.00 3794.00 20500 20240227 -55.46 3945 20241209 131.43 9600 -4.90 20250304 4655 96.13 20250203 15340 -40.48 20240314 3945 131.43 20241209 1.50 N 389140 500 55 억 75502 N N 0 N 01 Y
3 20250306 151152 59 100.00 KOSDAQ 오락·문화 N N N N N 8930 -90 5 -1.00 3438604600 381236 75.83 9020 9100 8900 11720 6320 9020 9019.62 0.68 0 174 9340 9180 9010 8850 8680 9095 8765 56 2700 500 5590 10 1 11112735 992 -5.00 2.35 12 3.43 -1786.00 3794.00 20500 20240227 -56.44 3945 20241209 126.36 9600 -6.98 20250304 4655 91.84 20250203 15340 -41.79 20240314 3945 126.36 20241209 1.50 N 389140 500 55 억 75502 N N 0 N 01 Y
4 20250306 141151 59 100.00 KOSDAQ 오락·문화 N N N N N 8980 -40 5 -0.44 2984800930 330302 65.69 9020 9100 8950 11720 6320 9020 9036.58 0.68 0 174 9340 9180 9010 8850 8680 9095 8765 56 2700 500 5590 10 1 11112735 998 -5.03 2.37 12 2.97 -1786.00 3794.00 20500 20240227 -56.20 3945 20241209 127.63 9600 -6.46 20250304 4655 92.91 20250203 15340 -41.46 20240314 3945 127.63 20241209 1.50 N 389140 500 55 억 75502 N N 0 N 01 Y
5 20250306 131151 59 100.00 KOSDAQ 오락·문화 N N N N N 9000 -20 5 -0.22 2606965470 288139 57.31 9020 9100 8950 11720 6320 9020 9047.60 0.68 0 174 9340 9180 9010 8850 8680 9095 8765 56 2700 500 5590 10 1 11112735 1000 -5.04 2.37 12 2.59 -1786.00 3794.00 20500 20240227 -56.10 3945 20241209 128.14 9600 -6.25 20250304 4655 93.34 20250203 15340 -41.33 20240314 3945 128.14 20241209 1.50 N 389140 500 55 억 75502 N N 0 N 01 Y
6 20250306 121150 59 100.00 KOSDAQ 오락·문화 N N N N N 9000 -20 5 -0.22 2367932640 261592 52.03 9020 9100 8950 11720 6320 9020 9052.01 0.68 0 174 9340 9180 9010 8850 8680 9095 8765 56 2700 500 5590 10 1 11112735 1000 -5.04 2.37 12 2.35 -1786.00 3794.00 20500 20240227 -56.10 3945 20241209 128.14 9600 -6.25 20250304 4655 93.34 20250203 15340 -41.33 20240314 3945 128.14 20241209 1.50 N 389140 500 55 억 75502 N N 0 N 01 Y
7 20250306 111147 59 100.00 KOSDAQ 오락·문화 N N N N N 8950 -70 5 -0.78 2109130800 232953 46.33 9020 9100 8950 11720 6320 9020 9053.89 0.68 0 174 9340 9180 9010 8850 8680 9095 8765 56 2700 500 5590 10 1 11112735 995 -5.01 2.36 12 2.10 -1786.00 3794.00 20500 20240227 -56.34 3945 20241209 126.87 9600 -6.77 20250304 4655 92.27 20250203 15340 -41.66 20240314 3945 126.87 20241209 1.50 N 389140 500 55 억 75502 N N 0 N 01 Y
8 20250306 101149 59 100.00 KOSDAQ 오락·문화 N N N N N 9100 80 2 0.89 1623861100 178885 35.58 9020 9100 9020 11720 6320 9020 9077.68 0.68 0 174 9340 9180 9010 8850 8680 9095 8765 56 2700 500 5590 10 1 11112735 1011 -5.10 2.40 12 1.61 -1786.00 3794.00 20500 20240227 -55.61 3945 20241209 130.67 9600 -5.21 20250304 4655 95.49 20250203 15340 -40.68 20240314 3945 130.67 20241209 1.50 N 389140 500 55 억 75502 N N 0 N 01 Y
9 20250306 091154 59 100.00 KOSDAQ 오락·문화 N N N N N 9020 0 3 0.00 450143100 49905 9.93 9020 9020 9020 11720 6320 9020 9020.00 0.68 0 174 9340 9180 9010 8850 8680 9095 8765 56 2700 500 5590 10 1 11112735 1002 -5.05 2.38 12 0.45 -1786.00 3794.00 20500 20240227 -56.00 3945 20241209 128.64 9600 -6.04 20250304 4655 93.77 20250203 15340 -41.20 20240314 3945 128.64 20241209 1.50 N 389140 500 55 억 75502 N N 0 N 01 Y
10 20250305 161135 59 100.00 KOSDAQ 오락·문화 N N N N N 9020 220 2 2.50 3729672780 412685 45.46 9150 9170 8840 11440 6160 8800 9037.63 0.68 0 454 9866 9332 9066 8532 8266 9200 8400 56 2640 500 5450 10 1 11112735 1002 -5.05 2.38 12 3.71 -1786.00 3794.00 20500 20240227 -56.00 3945 20241209 128.64 9600 -6.04 20250304 4655 93.77 20250203 16360 -44.87 20240305 3945 128.64 20241209 1.84 N 389140 500 55 억 75047 N N 0 N 00 Y
11 20250305 151142 59 100.00 KOSDAQ 오락·문화 N N N N N 8970 170 2 1.93 3409733380 377215 41.55 9150 9170 8840 11440 6160 8800 9039.23 0.68 0 -1 9866 9332 9066 8532 8266 9200 8400 56 2640 500 5450 10 1 11112735 997 -5.02 2.36 12 3.39 -1786.00 3794.00 20500 20240227 -56.24 3945 20241209 127.38 9600 -6.56 20250304 4655 92.70 20250203 16360 -45.17 20240305 3945 127.38 20241209 1.84 N 389140 500 55 억 75047 N N 0 N 00 Y
12 20250305 141141 59 100.00 KOSDAQ 오락·문화 N N N N N 9010 210 2 2.39 3062210750 338150 37.25 9150 9170 8900 11440 6160 8800 9055.78 0.68 0 0 9866 9332 9066 8532 8266 9200 8400 56 2640 500 5450 10 1 11112735 1001 -5.04 2.37 12 3.04 -1786.00 3794.00 20500 20240227 -56.05 3945 20241209 128.39 9600 -6.15 20250304 4655 93.56 20250203 16360 -44.93 20240305 3945 128.39 20241209 1.84 N 389140 500 55 억 75047 N N 0 N 00 Y