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
432430/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
20250306,161212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,230,2,4.07,1129883455,199495,262.64,5630,5930,5350,7340,3960,5650,5662.59,3.90,0,-17,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,967,-13.74,2.93,12,1.21,-428.00,2006.00,17990,20240607,-67.32,3700,20241209,58.92,6670,-11.84,20250220,3915,50.19,20250203,17990,-67.32,20240607,3700,58.92,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N
20250306,151213,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5860,210,2,3.72,1071263745,189505,249.49,5630,5930,5350,7340,3960,5650,5652.96,3.90,0,-137,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,963,-13.69,2.92,12,1.15,-428.00,2006.00,17990,20240607,-67.43,3700,20241209,58.38,6670,-12.14,20250220,3915,49.68,20250203,17990,-67.43,20240607,3700,58.38,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N
20250306,141212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5870,220,2,3.89,854727925,152551,200.84,5630,5930,5350,7340,3960,5650,5602.90,3.90,0,7723,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,965,-13.71,2.93,12,0.93,-428.00,2006.00,17990,20240607,-67.37,3700,20241209,58.65,6670,-11.99,20250220,3915,49.94,20250203,17990,-67.37,20240607,3700,58.65,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N
20250306,131213,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5740,90,2,1.59,665571565,120101,158.12,5630,5790,5350,7340,3960,5650,5541.77,3.90,0,7438,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,944,-13.41,2.86,12,0.73,-428.00,2006.00,17990,20240607,-68.09,3700,20241209,55.14,6670,-13.94,20250220,3915,46.62,20250203,17990,-68.09,20240607,3700,55.14,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N
20250306,121211,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5710,60,2,1.06,561494840,101960,134.23,5630,5730,5350,7340,3960,5650,5507.01,3.90,0,10655,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,939,-13.34,2.85,12,0.62,-428.00,2006.00,17990,20240607,-68.26,3700,20241209,54.32,6670,-14.39,20250220,3915,45.85,20250203,17990,-68.26,20240607,3700,54.32,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N
20250306,111208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5570,-80,5,-1.42,423553300,77452,101.97,5630,5650,5350,7340,3960,5650,5468.59,3.90,0,5842,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,916,-13.01,2.78,12,0.47,-428.00,2006.00,17990,20240607,-69.04,3700,20241209,50.54,6670,-16.49,20250220,3915,42.27,20250203,17990,-69.04,20240607,3700,50.54,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N
20250306,101211,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5470,-180,5,-3.19,333122950,60986,80.29,5630,5650,5350,7340,3960,5650,5462.29,3.90,0,4449,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,899,-12.78,2.73,12,0.37,-428.00,2006.00,17990,20240607,-69.59,3700,20241209,47.84,6670,-17.99,20250220,3915,39.72,20250203,17990,-69.59,20240607,3700,47.84,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N
20250306,091216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5630,-20,5,-0.35,54761340,9831,12.94,5630,5650,5530,7340,3960,5650,5570.27,3.90,0,2433,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,926,-13.15,2.81,12,0.06,-428.00,2006.00,17990,20240607,-68.70,3700,20241209,52.16,6670,-15.59,20250220,3915,43.81,20250203,17990,-68.70,20240607,3700,52.16,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N
20250305,161155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5650,-60,5,-1.05,424133065,74412,35.94,5710,5880,5630,7420,4000,5710,5699.90,3.89,0,-4606,6210,5960,5830,5580,5450,5895,5515,82,1710,500,3540,10,1,16440320,929,-13.20,2.82,12,0.45,-428.00,2006.00,17990,20240607,-68.59,3700,20241209,52.70,6670,-15.29,20250220,3915,44.32,20250203,17990,-68.59,20240607,3700,52.70,20241209,1.47,N,432430,500,82 억,,638801,N,N,0,N,00,N
20250305,151203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5680,-30,5,-0.53,405414890,71100,34.34,5710,5880,5630,7420,4000,5710,5702.03,3.89,0,-4495,6210,5960,5830,5580,5450,5895,5515,82,1710,500,3540,10,1,16440320,934,-13.27,2.83,12,0.43,-428.00,2006.00,17990,20240607,-68.43,3700,20241209,53.51,6670,-14.84,20250220,3915,45.08,20250203,17990,-68.43,20240607,3700,53.51,20241209,1.47,N,432430,500,82 억,,638801,N,N,0,N,00,N
20250305,141202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5660,-50,5,-0.88,373135530,65397,31.58,5710,5880,5630,7420,4000,5710,5705.70,3.89,0,-5337,6210,5960,5830,5580,5450,5895,5515,82,1710,500,3540,10,1,16440320,931,-13.22,2.82,12,0.40,-428.00,2006.00,17990,20240607,-68.54,3700,20241209,52.97,6670,-15.14,20250220,3915,44.57,20250203,17990,-68.54,20240607,3700,52.97,20241209,1.47,N,432430,500,82 억,,638801,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 161212 57 100.00 KOSDAQ 오락·문화 N N N N N 5880 230 2 4.07 1129883455 199495 262.64 5630 5930 5350 7340 3960 5650 5662.59 3.90 0 -17 5970 5810 5720 5560 5470 5765 5515 82 1690 500 3500 10 1 16440320 967 -13.74 2.93 12 1.21 -428.00 2006.00 17990 20240607 -67.32 3700 20241209 58.92 6670 -11.84 20250220 3915 50.19 20250203 17990 -67.32 20240607 3700 58.92 20241209 1.47 N 432430 500 82 억 641637 N N 0 N 00 N
3 20250306 151213 57 100.00 KOSDAQ 오락·문화 N N N N N 5860 210 2 3.72 1071263745 189505 249.49 5630 5930 5350 7340 3960 5650 5652.96 3.90 0 -137 5970 5810 5720 5560 5470 5765 5515 82 1690 500 3500 10 1 16440320 963 -13.69 2.92 12 1.15 -428.00 2006.00 17990 20240607 -67.43 3700 20241209 58.38 6670 -12.14 20250220 3915 49.68 20250203 17990 -67.43 20240607 3700 58.38 20241209 1.47 N 432430 500 82 억 641637 N N 0 N 00 N
4 20250306 141212 57 100.00 KOSDAQ 오락·문화 N N N N N 5870 220 2 3.89 854727925 152551 200.84 5630 5930 5350 7340 3960 5650 5602.90 3.90 0 7723 5970 5810 5720 5560 5470 5765 5515 82 1690 500 3500 10 1 16440320 965 -13.71 2.93 12 0.93 -428.00 2006.00 17990 20240607 -67.37 3700 20241209 58.65 6670 -11.99 20250220 3915 49.94 20250203 17990 -67.37 20240607 3700 58.65 20241209 1.47 N 432430 500 82 억 641637 N N 0 N 00 N
5 20250306 131213 57 100.00 KOSDAQ 오락·문화 N N N N N 5740 90 2 1.59 665571565 120101 158.12 5630 5790 5350 7340 3960 5650 5541.77 3.90 0 7438 5970 5810 5720 5560 5470 5765 5515 82 1690 500 3500 10 1 16440320 944 -13.41 2.86 12 0.73 -428.00 2006.00 17990 20240607 -68.09 3700 20241209 55.14 6670 -13.94 20250220 3915 46.62 20250203 17990 -68.09 20240607 3700 55.14 20241209 1.47 N 432430 500 82 억 641637 N N 0 N 00 N
6 20250306 121211 57 100.00 KOSDAQ 오락·문화 N N N N N 5710 60 2 1.06 561494840 101960 134.23 5630 5730 5350 7340 3960 5650 5507.01 3.90 0 10655 5970 5810 5720 5560 5470 5765 5515 82 1690 500 3500 10 1 16440320 939 -13.34 2.85 12 0.62 -428.00 2006.00 17990 20240607 -68.26 3700 20241209 54.32 6670 -14.39 20250220 3915 45.85 20250203 17990 -68.26 20240607 3700 54.32 20241209 1.47 N 432430 500 82 억 641637 N N 0 N 00 N
7 20250306 111208 57 100.00 KOSDAQ 오락·문화 N N N N N 5570 -80 5 -1.42 423553300 77452 101.97 5630 5650 5350 7340 3960 5650 5468.59 3.90 0 5842 5970 5810 5720 5560 5470 5765 5515 82 1690 500 3500 10 1 16440320 916 -13.01 2.78 12 0.47 -428.00 2006.00 17990 20240607 -69.04 3700 20241209 50.54 6670 -16.49 20250220 3915 42.27 20250203 17990 -69.04 20240607 3700 50.54 20241209 1.47 N 432430 500 82 억 641637 N N 0 N 00 N
8 20250306 101211 57 100.00 KOSDAQ 오락·문화 N N N N N 5470 -180 5 -3.19 333122950 60986 80.29 5630 5650 5350 7340 3960 5650 5462.29 3.90 0 4449 5970 5810 5720 5560 5470 5765 5515 82 1690 500 3500 10 1 16440320 899 -12.78 2.73 12 0.37 -428.00 2006.00 17990 20240607 -69.59 3700 20241209 47.84 6670 -17.99 20250220 3915 39.72 20250203 17990 -69.59 20240607 3700 47.84 20241209 1.47 N 432430 500 82 억 641637 N N 0 N 00 N
9 20250306 091216 57 100.00 KOSDAQ 오락·문화 N N N N N 5630 -20 5 -0.35 54761340 9831 12.94 5630 5650 5530 7340 3960 5650 5570.27 3.90 0 2433 5970 5810 5720 5560 5470 5765 5515 82 1690 500 3500 10 1 16440320 926 -13.15 2.81 12 0.06 -428.00 2006.00 17990 20240607 -68.70 3700 20241209 52.16 6670 -15.59 20250220 3915 43.81 20250203 17990 -68.70 20240607 3700 52.16 20241209 1.47 N 432430 500 82 억 641637 N N 0 N 00 N
10 20250305 161155 57 100.00 KOSDAQ 오락·문화 N N N N N 5650 -60 5 -1.05 424133065 74412 35.94 5710 5880 5630 7420 4000 5710 5699.90 3.89 0 -4606 6210 5960 5830 5580 5450 5895 5515 82 1710 500 3540 10 1 16440320 929 -13.20 2.82 12 0.45 -428.00 2006.00 17990 20240607 -68.59 3700 20241209 52.70 6670 -15.29 20250220 3915 44.32 20250203 17990 -68.59 20240607 3700 52.70 20241209 1.47 N 432430 500 82 억 638801 N N 0 N 00 N
11 20250305 151203 57 100.00 KOSDAQ 오락·문화 N N N N N 5680 -30 5 -0.53 405414890 71100 34.34 5710 5880 5630 7420 4000 5710 5702.03 3.89 0 -4495 6210 5960 5830 5580 5450 5895 5515 82 1710 500 3540 10 1 16440320 934 -13.27 2.83 12 0.43 -428.00 2006.00 17990 20240607 -68.43 3700 20241209 53.51 6670 -14.84 20250220 3915 45.08 20250203 17990 -68.43 20240607 3700 53.51 20241209 1.47 N 432430 500 82 억 638801 N N 0 N 00 N
12 20250305 141202 57 100.00 KOSDAQ 오락·문화 N N N N N 5660 -50 5 -0.88 373135530 65397 31.58 5710 5880 5630 7420 4000 5710 5705.70 3.89 0 -5337 6210 5960 5830 5580 5450 5895 5515 82 1710 500 3540 10 1 16440320 931 -13.22 2.82 12 0.40 -428.00 2006.00 17990 20240607 -68.54 3700 20241209 52.97 6670 -15.14 20250220 3915 44.57 20250203 17990 -68.54 20240607 3700 52.97 20241209 1.47 N 432430 500 82 억 638801 N N 0 N 00 N