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
464580/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
20250306,161247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6240,70,2,1.13,675960400,109801,90.64,6260,6270,6040,8020,4320,6170,6155.75,1.68,0,-6559,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,571,-35.66,71.72,12,1.20,-175.00,87.00,11950,20241113,-47.78,4930,20250124,26.57,7050,-11.49,20250228,4930,26.57,20250124,11950,-47.78,20241113,4930,26.57,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N
20250306,151247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6270,100,2,1.62,627512830,102048,84.24,6260,6270,6040,8020,4320,6170,6149.19,1.68,0,-5142,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,574,-35.83,72.07,12,1.12,-175.00,87.00,11950,20241113,-47.53,4930,20250124,27.18,7050,-11.06,20250228,4930,27.18,20250124,11950,-47.53,20241113,4930,27.18,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N
20250306,141246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,0,3,0.00,473603210,77312,63.82,6260,6270,6040,8020,4320,6170,6125.87,1.68,0,-1281,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,564,-35.26,70.92,12,0.85,-175.00,87.00,11950,20241113,-48.37,4930,20250124,25.15,7050,-12.48,20250228,4930,25.15,20250124,11950,-48.37,20241113,4930,25.15,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N
20250306,131246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,-20,5,-0.32,434456980,70967,58.58,6260,6270,6040,8020,4320,6170,6121.96,1.68,0,-3191,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,563,-35.14,70.69,12,0.78,-175.00,87.00,11950,20241113,-48.54,4930,20250124,24.75,7050,-12.77,20250228,4930,24.75,20250124,11950,-48.54,20241113,4930,24.75,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N
20250306,121245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6190,20,2,0.32,379222790,61962,51.15,6260,6270,6040,8020,4320,6170,6120.25,1.68,0,-5373,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,566,-35.37,71.15,12,0.68,-175.00,87.00,11950,20241113,-48.20,4930,20250124,25.56,7050,-12.20,20250228,4930,25.56,20250124,11950,-48.20,20241113,4930,25.56,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N
20250306,111242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,-20,5,-0.32,354769805,57996,47.88,6260,6270,6040,8020,4320,6170,6117.14,1.68,0,-4170,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,563,-35.14,70.69,12,0.63,-175.00,87.00,11950,20241113,-48.54,4930,20250124,24.75,7050,-12.77,20250228,4930,24.75,20250124,11950,-48.54,20241113,4930,24.75,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N
20250306,101244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6100,-70,5,-1.13,266060145,43568,35.97,6260,6270,6040,8020,4320,6170,6106.78,1.68,0,-9834,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,558,-34.86,70.11,12,0.48,-175.00,87.00,11950,20241113,-48.95,4930,20250124,23.73,7050,-13.48,20250228,4930,23.73,20250124,11950,-48.95,20241113,4930,23.73,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N
20250306,091250,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,-120,5,-1.94,160723710,26274,21.69,6260,6270,6050,8020,4320,6170,6117.22,1.68,0,-6494,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,553,-34.57,69.54,12,0.29,-175.00,87.00,11950,20241113,-49.37,4930,20250124,22.72,7050,-14.18,20250228,4930,22.72,20250124,11950,-49.37,20241113,4930,22.72,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N
20250305,161228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,60,2,0.98,745035195,120186,61.69,6150,6340,6110,7940,4280,6110,6199.30,1.49,0,17427,6790,6450,6230,5890,5670,6340,5780,46,1830,500,4270,10,1,9147948,564,-35.26,70.92,12,1.31,-175.00,87.00,11950,20241113,-48.37,4930,20250124,25.15,7050,-12.48,20250228,4930,25.15,20250124,11950,-48.37,20241113,4930,25.15,20250124,1.62,N,464580,500,45 억,,136253,N,N,0,N,00,N
20250305,151236,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6210,100,2,1.64,703993495,113545,58.29,6150,6340,6110,7940,4280,6110,6200.40,1.49,0,17075,6790,6450,6230,5890,5670,6340,5780,46,1830,500,4270,10,1,9147948,568,-35.49,71.38,12,1.24,-175.00,87.00,11950,20241113,-48.03,4930,20250124,25.96,7050,-11.91,20250228,4930,25.96,20250124,11950,-48.03,20241113,4930,25.96,20250124,1.62,N,464580,500,45 억,,136253,N,N,0,N,00,N
20250305,141236,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6200,90,2,1.47,615845550,99300,50.97,6150,6340,6110,7940,4280,6110,6202.19,1.49,0,8899,6790,6450,6230,5890,5670,6340,5780,46,1830,500,4270,10,1,9147948,567,-35.43,71.26,12,1.09,-175.00,87.00,11950,20241113,-48.12,4930,20250124,25.76,7050,-12.06,20250228,4930,25.76,20250124,11950,-48.12,20241113,4930,25.76,20250124,1.62,N,464580,500,45 억,,136253,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 161247 57 100.00 KOSDAQ 오락·문화 N N N N N 6240 70 2 1.13 675960400 109801 90.64 6260 6270 6040 8020 4320 6170 6155.75 1.68 0 -6559 6436 6302 6206 6072 5976 6370 6140 46 1850 500 4310 10 1 9147948 571 -35.66 71.72 12 1.20 -175.00 87.00 11950 20241113 -47.78 4930 20250124 26.57 7050 -11.49 20250228 4930 26.57 20250124 11950 -47.78 20241113 4930 26.57 20250124 1.71 N 464580 500 45 억 153694 N N 0 N 00 N
3 20250306 151247 57 100.00 KOSDAQ 오락·문화 N N N N N 6270 100 2 1.62 627512830 102048 84.24 6260 6270 6040 8020 4320 6170 6149.19 1.68 0 -5142 6436 6302 6206 6072 5976 6370 6140 46 1850 500 4310 10 1 9147948 574 -35.83 72.07 12 1.12 -175.00 87.00 11950 20241113 -47.53 4930 20250124 27.18 7050 -11.06 20250228 4930 27.18 20250124 11950 -47.53 20241113 4930 27.18 20250124 1.71 N 464580 500 45 억 153694 N N 0 N 00 N
4 20250306 141246 57 100.00 KOSDAQ 오락·문화 N N N N N 6170 0 3 0.00 473603210 77312 63.82 6260 6270 6040 8020 4320 6170 6125.87 1.68 0 -1281 6436 6302 6206 6072 5976 6370 6140 46 1850 500 4310 10 1 9147948 564 -35.26 70.92 12 0.85 -175.00 87.00 11950 20241113 -48.37 4930 20250124 25.15 7050 -12.48 20250228 4930 25.15 20250124 11950 -48.37 20241113 4930 25.15 20250124 1.71 N 464580 500 45 억 153694 N N 0 N 00 N
5 20250306 131246 57 100.00 KOSDAQ 오락·문화 N N N N N 6150 -20 5 -0.32 434456980 70967 58.58 6260 6270 6040 8020 4320 6170 6121.96 1.68 0 -3191 6436 6302 6206 6072 5976 6370 6140 46 1850 500 4310 10 1 9147948 563 -35.14 70.69 12 0.78 -175.00 87.00 11950 20241113 -48.54 4930 20250124 24.75 7050 -12.77 20250228 4930 24.75 20250124 11950 -48.54 20241113 4930 24.75 20250124 1.71 N 464580 500 45 억 153694 N N 0 N 00 N
6 20250306 121245 57 100.00 KOSDAQ 오락·문화 N N N N N 6190 20 2 0.32 379222790 61962 51.15 6260 6270 6040 8020 4320 6170 6120.25 1.68 0 -5373 6436 6302 6206 6072 5976 6370 6140 46 1850 500 4310 10 1 9147948 566 -35.37 71.15 12 0.68 -175.00 87.00 11950 20241113 -48.20 4930 20250124 25.56 7050 -12.20 20250228 4930 25.56 20250124 11950 -48.20 20241113 4930 25.56 20250124 1.71 N 464580 500 45 억 153694 N N 0 N 00 N
7 20250306 111242 57 100.00 KOSDAQ 오락·문화 N N N N N 6150 -20 5 -0.32 354769805 57996 47.88 6260 6270 6040 8020 4320 6170 6117.14 1.68 0 -4170 6436 6302 6206 6072 5976 6370 6140 46 1850 500 4310 10 1 9147948 563 -35.14 70.69 12 0.63 -175.00 87.00 11950 20241113 -48.54 4930 20250124 24.75 7050 -12.77 20250228 4930 24.75 20250124 11950 -48.54 20241113 4930 24.75 20250124 1.71 N 464580 500 45 억 153694 N N 0 N 00 N
8 20250306 101244 57 100.00 KOSDAQ 오락·문화 N N N N N 6100 -70 5 -1.13 266060145 43568 35.97 6260 6270 6040 8020 4320 6170 6106.78 1.68 0 -9834 6436 6302 6206 6072 5976 6370 6140 46 1850 500 4310 10 1 9147948 558 -34.86 70.11 12 0.48 -175.00 87.00 11950 20241113 -48.95 4930 20250124 23.73 7050 -13.48 20250228 4930 23.73 20250124 11950 -48.95 20241113 4930 23.73 20250124 1.71 N 464580 500 45 억 153694 N N 0 N 00 N
9 20250306 091250 57 100.00 KOSDAQ 오락·문화 N N N N N 6050 -120 5 -1.94 160723710 26274 21.69 6260 6270 6050 8020 4320 6170 6117.22 1.68 0 -6494 6436 6302 6206 6072 5976 6370 6140 46 1850 500 4310 10 1 9147948 553 -34.57 69.54 12 0.29 -175.00 87.00 11950 20241113 -49.37 4930 20250124 22.72 7050 -14.18 20250228 4930 22.72 20250124 11950 -49.37 20241113 4930 22.72 20250124 1.71 N 464580 500 45 억 153694 N N 0 N 00 N
10 20250305 161228 57 100.00 KOSDAQ 오락·문화 N N N N N 6170 60 2 0.98 745035195 120186 61.69 6150 6340 6110 7940 4280 6110 6199.30 1.49 0 17427 6790 6450 6230 5890 5670 6340 5780 46 1830 500 4270 10 1 9147948 564 -35.26 70.92 12 1.31 -175.00 87.00 11950 20241113 -48.37 4930 20250124 25.15 7050 -12.48 20250228 4930 25.15 20250124 11950 -48.37 20241113 4930 25.15 20250124 1.62 N 464580 500 45 억 136253 N N 0 N 00 N
11 20250305 151236 57 100.00 KOSDAQ 오락·문화 N N N N N 6210 100 2 1.64 703993495 113545 58.29 6150 6340 6110 7940 4280 6110 6200.40 1.49 0 17075 6790 6450 6230 5890 5670 6340 5780 46 1830 500 4270 10 1 9147948 568 -35.49 71.38 12 1.24 -175.00 87.00 11950 20241113 -48.03 4930 20250124 25.96 7050 -11.91 20250228 4930 25.96 20250124 11950 -48.03 20241113 4930 25.96 20250124 1.62 N 464580 500 45 억 136253 N N 0 N 00 N
12 20250305 141236 57 100.00 KOSDAQ 오락·문화 N N N N N 6200 90 2 1.47 615845550 99300 50.97 6150 6340 6110 7940 4280 6110 6202.19 1.49 0 8899 6790 6450 6230 5890 5670 6340 5780 46 1830 500 4270 10 1 9147948 567 -35.43 71.26 12 1.09 -175.00 87.00 11950 20241113 -48.12 4930 20250124 25.76 7050 -12.06 20250228 4930 25.76 20250124 11950 -48.12 20241113 4930 25.76 20250124 1.62 N 464580 500 45 억 136253 N N 0 N 00 N