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
408900/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
20250306,161200,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3845,495,2,14.78,117835026530,29973790,819.63,3240,4225,3155,4355,2345,3350,3931.49,0.44,0,9362,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1258,48.67,3.11,12,91.65,79.00,1235.00,12500,20240409,-69.24,2225,20240909,72.81,4225,-8.99,20250306,2295,67.54,20250203,41600,-90.76,20240321,2225,72.81,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N
20250306,151201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4100,750,2,22.39,113711533263,28931122,791.12,3240,4225,3155,4355,2345,3350,3930.43,0.44,0,-50443,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1341,51.90,3.32,12,88.46,79.00,1235.00,12500,20240409,-67.20,2225,20240909,84.27,4225,-2.96,20250306,2295,78.65,20250203,41600,-90.14,20240321,2225,84.27,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N
20250306,141200,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4140,790,2,23.58,92010501024,23568884,644.49,3240,4225,3155,4355,2345,3350,3903.91,0.44,0,-58721,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1354,52.41,3.35,12,72.06,79.00,1235.00,12500,20240409,-66.88,2225,20240909,86.07,4225,-2.01,20250306,2295,80.39,20250203,41600,-90.05,20240321,2225,86.07,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N
20250306,131201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3870,520,2,15.52,57816379276,15191338,415.41,3240,4130,3155,4355,2345,3350,3805.90,0.44,0,-640,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1266,48.99,3.13,12,46.45,79.00,1235.00,12500,20240409,-69.04,2225,20240909,73.93,4130,-6.30,20250306,2295,68.63,20250203,41600,-90.70,20240321,2225,73.93,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N
20250306,121159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3955,605,2,18.06,26331633943,7277809,199.01,3240,3955,3155,4355,2345,3350,3618.09,0.44,0,-36633,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1294,50.06,3.20,12,22.25,79.00,1235.00,12500,20240409,-68.36,2225,20240909,77.75,3970,-0.38,20250304,2295,72.33,20250203,41600,-90.49,20240321,2225,77.75,20240909,3.13,N,408900,100,32 억,,145299,Y,N,0,N,00,N
20250306,111156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3275,-75,5,-2.24,3579110767,1097947,30.02,3240,3355,3155,4355,2345,3350,3259.77,0.44,0,-135912,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1071,41.46,2.65,12,3.36,79.00,1235.00,12500,20240409,-73.80,2225,20240909,47.19,3970,-17.51,20250304,2295,42.70,20250203,41600,-92.13,20240321,2225,47.19,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N
20250306,101159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3255,-95,5,-2.84,2363353880,729684,19.95,3240,3350,3155,4355,2345,3350,3238.78,0.44,0,-121407,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1065,41.20,2.64,12,2.23,79.00,1235.00,12500,20240409,-73.96,2225,20240909,46.29,3970,-18.01,20250304,2295,41.83,20250203,41600,-92.18,20240321,2225,46.29,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N
20250306,091203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,-175,5,-5.22,506763541,157958,4.32,3240,3260,3155,4355,2345,3350,3207.69,0.44,0,-20234,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1038,40.19,2.57,12,0.48,79.00,1235.00,12500,20240409,-74.60,2225,20240909,42.70,3970,-20.03,20250304,2295,38.34,20250203,41600,-92.37,20240321,2225,42.70,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N
20250305,161144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3350,60,2,1.82,12126639702,3586106,20.27,3290,3525,3150,4275,2305,3290,3381.60,0.39,0,78774,4210,3750,3510,3050,2810,3630,2930,33,985,100,2030,5,1,32706134,1096,42.41,2.71,12,10.96,79.00,1235.00,12500,20240409,-73.20,2225,20240909,50.56,3970,-15.62,20250304,2295,45.97,20250203,41600,-91.95,20240321,2225,50.56,20240909,3.59,N,408900,100,32 억,,127075,N,N,0,N,00,N
20250305,151151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3350,60,2,1.82,11670659762,3450215,19.50,3290,3525,3150,4275,2305,3290,3382.59,0.39,0,90600,4210,3750,3510,3050,2810,3630,2930,33,985,100,2030,5,1,32706134,1096,42.41,2.71,12,10.55,79.00,1235.00,12500,20240409,-73.20,2225,20240909,50.56,3970,-15.62,20250304,2295,45.97,20250203,41600,-91.95,20240321,2225,50.56,20240909,3.59,N,408900,100,32 억,,127075,N,N,0,N,00,N
20250305,141151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3240,-50,5,-1.52,10963094388,3237030,18.30,3290,3525,3150,4275,2305,3290,3386.78,0.39,0,82275,4210,3750,3510,3050,2810,3630,2930,33,985,100,2030,5,1,32706134,1060,41.01,2.62,12,9.90,79.00,1235.00,12500,20240409,-74.08,2225,20240909,45.62,3970,-18.39,20250304,2295,41.18,20250203,41600,-92.21,20240321,2225,45.62,20240909,3.59,N,408900,100,32 억,,127075,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 161200 57 100.00 KOSDAQ 오락·문화 N N N N N 3845 495 2 14.78 117835026530 29973790 819.63 3240 4225 3155 4355 2345 3350 3931.49 0.44 0 9362 3716 3532 3341 3157 2966 3625 3250 33 1005 100 2070 5 1 32706134 1258 48.67 3.11 12 91.65 79.00 1235.00 12500 20240409 -69.24 2225 20240909 72.81 4225 -8.99 20250306 2295 67.54 20250203 41600 -90.76 20240321 2225 72.81 20240909 3.13 N 408900 100 32 억 145299 N N 0 N 00 N
3 20250306 151201 57 100.00 KOSDAQ 오락·문화 N N N N N 4100 750 2 22.39 113711533263 28931122 791.12 3240 4225 3155 4355 2345 3350 3930.43 0.44 0 -50443 3716 3532 3341 3157 2966 3625 3250 33 1005 100 2070 5 1 32706134 1341 51.90 3.32 12 88.46 79.00 1235.00 12500 20240409 -67.20 2225 20240909 84.27 4225 -2.96 20250306 2295 78.65 20250203 41600 -90.14 20240321 2225 84.27 20240909 3.13 N 408900 100 32 억 145299 N N 0 N 00 N
4 20250306 141200 57 100.00 KOSDAQ 오락·문화 N N N N N 4140 790 2 23.58 92010501024 23568884 644.49 3240 4225 3155 4355 2345 3350 3903.91 0.44 0 -58721 3716 3532 3341 3157 2966 3625 3250 33 1005 100 2070 5 1 32706134 1354 52.41 3.35 12 72.06 79.00 1235.00 12500 20240409 -66.88 2225 20240909 86.07 4225 -2.01 20250306 2295 80.39 20250203 41600 -90.05 20240321 2225 86.07 20240909 3.13 N 408900 100 32 억 145299 N N 0 N 00 N
5 20250306 131201 57 100.00 KOSDAQ 오락·문화 N N N N N 3870 520 2 15.52 57816379276 15191338 415.41 3240 4130 3155 4355 2345 3350 3805.90 0.44 0 -640 3716 3532 3341 3157 2966 3625 3250 33 1005 100 2070 5 1 32706134 1266 48.99 3.13 12 46.45 79.00 1235.00 12500 20240409 -69.04 2225 20240909 73.93 4130 -6.30 20250306 2295 68.63 20250203 41600 -90.70 20240321 2225 73.93 20240909 3.13 N 408900 100 32 억 145299 N N 0 N 00 N
6 20250306 121159 57 100.00 KOSDAQ 오락·문화 N N N N N 3955 605 2 18.06 26331633943 7277809 199.01 3240 3955 3155 4355 2345 3350 3618.09 0.44 0 -36633 3716 3532 3341 3157 2966 3625 3250 33 1005 100 2070 5 1 32706134 1294 50.06 3.20 12 22.25 79.00 1235.00 12500 20240409 -68.36 2225 20240909 77.75 3970 -0.38 20250304 2295 72.33 20250203 41600 -90.49 20240321 2225 77.75 20240909 3.13 N 408900 100 32 억 145299 Y N 0 N 00 N
7 20250306 111156 57 100.00 KOSDAQ 오락·문화 N N N N N 3275 -75 5 -2.24 3579110767 1097947 30.02 3240 3355 3155 4355 2345 3350 3259.77 0.44 0 -135912 3716 3532 3341 3157 2966 3625 3250 33 1005 100 2070 5 1 32706134 1071 41.46 2.65 12 3.36 79.00 1235.00 12500 20240409 -73.80 2225 20240909 47.19 3970 -17.51 20250304 2295 42.70 20250203 41600 -92.13 20240321 2225 47.19 20240909 3.13 N 408900 100 32 억 145299 N N 0 N 00 N
8 20250306 101159 57 100.00 KOSDAQ 오락·문화 N N N N N 3255 -95 5 -2.84 2363353880 729684 19.95 3240 3350 3155 4355 2345 3350 3238.78 0.44 0 -121407 3716 3532 3341 3157 2966 3625 3250 33 1005 100 2070 5 1 32706134 1065 41.20 2.64 12 2.23 79.00 1235.00 12500 20240409 -73.96 2225 20240909 46.29 3970 -18.01 20250304 2295 41.83 20250203 41600 -92.18 20240321 2225 46.29 20240909 3.13 N 408900 100 32 억 145299 N N 0 N 00 N
9 20250306 091203 57 100.00 KOSDAQ 오락·문화 N N N N N 3175 -175 5 -5.22 506763541 157958 4.32 3240 3260 3155 4355 2345 3350 3207.69 0.44 0 -20234 3716 3532 3341 3157 2966 3625 3250 33 1005 100 2070 5 1 32706134 1038 40.19 2.57 12 0.48 79.00 1235.00 12500 20240409 -74.60 2225 20240909 42.70 3970 -20.03 20250304 2295 38.34 20250203 41600 -92.37 20240321 2225 42.70 20240909 3.13 N 408900 100 32 억 145299 N N 0 N 00 N
10 20250305 161144 57 100.00 KOSDAQ 오락·문화 N N N N N 3350 60 2 1.82 12126639702 3586106 20.27 3290 3525 3150 4275 2305 3290 3381.60 0.39 0 78774 4210 3750 3510 3050 2810 3630 2930 33 985 100 2030 5 1 32706134 1096 42.41 2.71 12 10.96 79.00 1235.00 12500 20240409 -73.20 2225 20240909 50.56 3970 -15.62 20250304 2295 45.97 20250203 41600 -91.95 20240321 2225 50.56 20240909 3.59 N 408900 100 32 억 127075 N N 0 N 00 N
11 20250305 151151 57 100.00 KOSDAQ 오락·문화 N N N N N 3350 60 2 1.82 11670659762 3450215 19.50 3290 3525 3150 4275 2305 3290 3382.59 0.39 0 90600 4210 3750 3510 3050 2810 3630 2930 33 985 100 2030 5 1 32706134 1096 42.41 2.71 12 10.55 79.00 1235.00 12500 20240409 -73.20 2225 20240909 50.56 3970 -15.62 20250304 2295 45.97 20250203 41600 -91.95 20240321 2225 50.56 20240909 3.59 N 408900 100 32 억 127075 N N 0 N 00 N
12 20250305 141151 57 100.00 KOSDAQ 오락·문화 N N N N N 3240 -50 5 -1.52 10963094388 3237030 18.30 3290 3525 3150 4275 2305 3290 3386.78 0.39 0 82275 4210 3750 3510 3050 2810 3630 2930 33 985 100 2030 5 1 32706134 1060 41.01 2.62 12 9.90 79.00 1235.00 12500 20240409 -74.08 2225 20240909 45.62 3970 -18.39 20250304 2295 41.18 20250203 41600 -92.21 20240321 2225 45.62 20240909 3.59 N 408900 100 32 억 127075 N N 0 N 00 N