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
419530/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
20250306,161208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27250,750,2,2.83,6870521600,250503,102.73,27550,28450,26300,34450,18550,26500,27426.94,14.31,0,5797,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2341,-13.65,5.15,12,2.92,-1997.00,5288.00,29600,20250225,-7.94,8800,20240625,209.66,29600,-7.94,20250225,12340,120.83,20250102,29600,-7.94,20250225,8800,209.66,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N
20250306,151209,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27100,600,2,2.26,6753349800,246201,100.96,27550,28450,26300,34450,18550,26500,27430.23,14.31,0,5067,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2328,-13.57,5.12,12,2.87,-1997.00,5288.00,29600,20250225,-8.45,8800,20240625,207.95,29600,-8.45,20250225,12340,119.61,20250102,29600,-8.45,20250225,8800,207.95,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N
20250306,141208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27300,800,2,3.02,6114109200,222640,91.30,27550,28450,26300,34450,18550,26500,27461.86,14.31,0,468,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2345,-13.67,5.16,12,2.59,-1997.00,5288.00,29600,20250225,-7.77,8800,20240625,210.23,29600,-7.77,20250225,12340,121.23,20250102,29600,-7.77,20250225,8800,210.23,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N
20250306,131209,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26900,400,2,1.51,5883139150,214150,87.82,27550,28450,26300,34450,18550,26500,27472.05,14.31,0,1604,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2311,-13.47,5.09,12,2.49,-1997.00,5288.00,29600,20250225,-9.12,8800,20240625,205.68,29600,-9.12,20250225,12340,117.99,20250102,29600,-9.12,20250225,8800,205.68,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N
20250306,121207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27500,1000,2,3.77,5295927275,192597,78.98,27550,28450,26300,34450,18550,26500,27497.45,14.31,0,2523,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2363,-13.77,5.20,12,2.24,-1997.00,5288.00,29600,20250225,-7.09,8800,20240625,212.50,29600,-7.09,20250225,12340,122.85,20250102,29600,-7.09,20250225,8800,212.50,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N
20250306,111204,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27900,1400,2,5.28,4938465625,179664,73.68,27550,28450,26300,34450,18550,26500,27487.23,14.31,0,-1933,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2397,-13.97,5.28,12,2.09,-1997.00,5288.00,29600,20250225,-5.74,8800,20240625,217.05,29600,-5.74,20250225,12340,126.09,20250102,29600,-5.74,20250225,8800,217.05,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N
20250306,101207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26900,400,2,1.51,2848669625,104466,42.84,27550,28450,26300,34450,18550,26500,27268.87,14.31,0,-4282,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2311,-13.47,5.09,12,1.22,-1997.00,5288.00,29600,20250225,-9.12,8800,20240625,205.68,29600,-9.12,20250225,12340,117.99,20250102,29600,-9.12,20250225,8800,205.68,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N
20250306,091212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26700,200,2,0.75,1909245400,69551,28.52,27550,28450,26500,34450,18550,26500,27451.01,14.31,0,-4125,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2294,-13.37,5.05,12,0.81,-1997.00,5288.00,29600,20250225,-9.80,8800,20240625,203.41,29600,-9.80,20250225,12340,116.37,20250102,29600,-9.80,20250225,8800,203.41,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N
20250305,161151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26500,900,2,3.52,6453454050,242185,81.19,25500,27600,25450,33250,17950,25600,26647.07,14.19,0,10525,27733,26666,25933,24866,24133,26300,24500,43,7650,500,18940,50,1,8590930,2277,-13.27,5.01,12,2.82,-1997.00,5288.00,29600,20250225,-10.47,8800,20240625,201.14,29600,-10.47,20250225,12340,114.75,20250102,29600,-10.47,20250225,8800,201.14,20240625,2.80,N,419530,500,42 억,,1218710,N,N,16,N,00,N
20250305,151159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26400,800,2,3.12,6297676375,236291,79.21,25500,27600,25450,33250,17950,25600,26652.21,14.19,0,10678,27733,26666,25933,24866,24133,26300,24500,43,7650,500,18940,50,1,8590930,2268,-13.22,4.99,12,2.75,-1997.00,5288.00,29600,20250225,-10.81,8800,20240625,200.00,29600,-10.81,20250225,12340,113.94,20250102,29600,-10.81,20250225,8800,200.00,20240625,2.80,N,419530,500,42 억,,1218710,N,N,0,N,00,N
20250305,141158,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26350,750,2,2.93,5902828750,221330,74.20,25500,27600,25450,33250,17950,25600,26669.81,14.19,0,10867,27733,26666,25933,24866,24133,26300,24500,43,7650,500,18940,50,1,8590930,2264,-13.19,4.98,12,2.58,-1997.00,5288.00,29600,20250225,-10.98,8800,20240625,199.43,29600,-10.98,20250225,12340,113.53,20250102,29600,-10.98,20250225,8800,199.43,20240625,2.80,N,419530,500,42 억,,1218710,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 161208 57 100.00 KOSDAQ 오락·문화 N N N N N 27250 750 2 2.83 6870521600 250503 102.73 27550 28450 26300 34450 18550 26500 27426.94 14.31 0 5797 28666 27582 26516 25432 24366 28125 25975 43 7950 500 19610 50 1 8590930 2341 -13.65 5.15 12 2.92 -1997.00 5288.00 29600 20250225 -7.94 8800 20240625 209.66 29600 -7.94 20250225 12340 120.83 20250102 29600 -7.94 20250225 8800 209.66 20240625 2.82 N 419530 500 42 억 1229447 N N 16 N 00 N
3 20250306 151209 57 100.00 KOSDAQ 오락·문화 N N N N N 27100 600 2 2.26 6753349800 246201 100.96 27550 28450 26300 34450 18550 26500 27430.23 14.31 0 5067 28666 27582 26516 25432 24366 28125 25975 43 7950 500 19610 50 1 8590930 2328 -13.57 5.12 12 2.87 -1997.00 5288.00 29600 20250225 -8.45 8800 20240625 207.95 29600 -8.45 20250225 12340 119.61 20250102 29600 -8.45 20250225 8800 207.95 20240625 2.82 N 419530 500 42 억 1229447 N N 16 N 00 N
4 20250306 141208 57 100.00 KOSDAQ 오락·문화 N N N N N 27300 800 2 3.02 6114109200 222640 91.30 27550 28450 26300 34450 18550 26500 27461.86 14.31 0 468 28666 27582 26516 25432 24366 28125 25975 43 7950 500 19610 50 1 8590930 2345 -13.67 5.16 12 2.59 -1997.00 5288.00 29600 20250225 -7.77 8800 20240625 210.23 29600 -7.77 20250225 12340 121.23 20250102 29600 -7.77 20250225 8800 210.23 20240625 2.82 N 419530 500 42 억 1229447 N N 16 N 00 N
5 20250306 131209 57 100.00 KOSDAQ 오락·문화 N N N N N 26900 400 2 1.51 5883139150 214150 87.82 27550 28450 26300 34450 18550 26500 27472.05 14.31 0 1604 28666 27582 26516 25432 24366 28125 25975 43 7950 500 19610 50 1 8590930 2311 -13.47 5.09 12 2.49 -1997.00 5288.00 29600 20250225 -9.12 8800 20240625 205.68 29600 -9.12 20250225 12340 117.99 20250102 29600 -9.12 20250225 8800 205.68 20240625 2.82 N 419530 500 42 억 1229447 N N 16 N 00 N
6 20250306 121207 57 100.00 KOSDAQ 오락·문화 N N N N N 27500 1000 2 3.77 5295927275 192597 78.98 27550 28450 26300 34450 18550 26500 27497.45 14.31 0 2523 28666 27582 26516 25432 24366 28125 25975 43 7950 500 19610 50 1 8590930 2363 -13.77 5.20 12 2.24 -1997.00 5288.00 29600 20250225 -7.09 8800 20240625 212.50 29600 -7.09 20250225 12340 122.85 20250102 29600 -7.09 20250225 8800 212.50 20240625 2.82 N 419530 500 42 억 1229447 N N 16 N 00 N
7 20250306 111204 57 100.00 KOSDAQ 오락·문화 N N N N N 27900 1400 2 5.28 4938465625 179664 73.68 27550 28450 26300 34450 18550 26500 27487.23 14.31 0 -1933 28666 27582 26516 25432 24366 28125 25975 43 7950 500 19610 50 1 8590930 2397 -13.97 5.28 12 2.09 -1997.00 5288.00 29600 20250225 -5.74 8800 20240625 217.05 29600 -5.74 20250225 12340 126.09 20250102 29600 -5.74 20250225 8800 217.05 20240625 2.82 N 419530 500 42 억 1229447 N N 16 N 00 N
8 20250306 101207 57 100.00 KOSDAQ 오락·문화 N N N N N 26900 400 2 1.51 2848669625 104466 42.84 27550 28450 26300 34450 18550 26500 27268.87 14.31 0 -4282 28666 27582 26516 25432 24366 28125 25975 43 7950 500 19610 50 1 8590930 2311 -13.47 5.09 12 1.22 -1997.00 5288.00 29600 20250225 -9.12 8800 20240625 205.68 29600 -9.12 20250225 12340 117.99 20250102 29600 -9.12 20250225 8800 205.68 20240625 2.82 N 419530 500 42 억 1229447 N N 16 N 00 N
9 20250306 091212 57 100.00 KOSDAQ 오락·문화 N N N N N 26700 200 2 0.75 1909245400 69551 28.52 27550 28450 26500 34450 18550 26500 27451.01 14.31 0 -4125 28666 27582 26516 25432 24366 28125 25975 43 7950 500 19610 50 1 8590930 2294 -13.37 5.05 12 0.81 -1997.00 5288.00 29600 20250225 -9.80 8800 20240625 203.41 29600 -9.80 20250225 12340 116.37 20250102 29600 -9.80 20250225 8800 203.41 20240625 2.82 N 419530 500 42 억 1229447 N N 16 N 00 N
10 20250305 161151 57 100.00 KOSDAQ 오락·문화 N N N N N 26500 900 2 3.52 6453454050 242185 81.19 25500 27600 25450 33250 17950 25600 26647.07 14.19 0 10525 27733 26666 25933 24866 24133 26300 24500 43 7650 500 18940 50 1 8590930 2277 -13.27 5.01 12 2.82 -1997.00 5288.00 29600 20250225 -10.47 8800 20240625 201.14 29600 -10.47 20250225 12340 114.75 20250102 29600 -10.47 20250225 8800 201.14 20240625 2.80 N 419530 500 42 억 1218710 N N 16 N 00 N
11 20250305 151159 57 100.00 KOSDAQ 오락·문화 N N N N N 26400 800 2 3.12 6297676375 236291 79.21 25500 27600 25450 33250 17950 25600 26652.21 14.19 0 10678 27733 26666 25933 24866 24133 26300 24500 43 7650 500 18940 50 1 8590930 2268 -13.22 4.99 12 2.75 -1997.00 5288.00 29600 20250225 -10.81 8800 20240625 200.00 29600 -10.81 20250225 12340 113.94 20250102 29600 -10.81 20250225 8800 200.00 20240625 2.80 N 419530 500 42 억 1218710 N N 0 N 00 N
12 20250305 141158 57 100.00 KOSDAQ 오락·문화 N N N N N 26350 750 2 2.93 5902828750 221330 74.20 25500 27600 25450 33250 17950 25600 26669.81 14.19 0 10867 27733 26666 25933 24866 24133 26300 24500 43 7650 500 18940 50 1 8590930 2264 -13.19 4.98 12 2.58 -1997.00 5288.00 29600 20250225 -10.98 8800 20240625 199.43 29600 -10.98 20250225 12340 113.53 20250102 29600 -10.98 20250225 8800 199.43 20240625 2.80 N 419530 500 42 억 1218710 N N 0 N 00 N