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
473980/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
20250306,161253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22950,-350,5,-1.50,2047254175,88315,47.06,23550,23850,22500,30250,16350,23300,23181.72,5.07,0,-14112,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2494,-4.76,5.49,12,0.81,-4825.00,4178.00,26050,20241212,-11.90,14620,20241120,56.98,25300,-9.29,20250220,16830,36.36,20250109,26050,-11.90,20241212,14620,56.98,20241120,2.18,N,473980,500,54 억,,551517,N,N,199,N,00,N
20250306,151254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22900,-400,5,-1.72,1929146775,83167,44.32,23550,23850,22500,30250,16350,23300,23196.06,5.07,0,-13258,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2489,-4.75,5.48,12,0.77,-4825.00,4178.00,26050,20241212,-12.09,14620,20241120,56.63,25300,-9.49,20250220,16830,36.07,20250109,26050,-12.09,20241212,14620,56.63,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N
20250306,141252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22950,-350,5,-1.50,1673049075,71981,38.36,23550,23850,22500,30250,16350,23300,23242.93,5.07,0,-10800,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2494,-4.76,5.49,12,0.66,-4825.00,4178.00,26050,20241212,-11.90,14620,20241120,56.98,25300,-9.29,20250220,16830,36.36,20250109,26050,-11.90,20241212,14620,56.98,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N
20250306,131253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23200,-100,5,-0.43,1516549775,65187,34.74,23550,23850,22500,30250,16350,23300,23264.60,5.07,0,-10088,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2521,-4.81,5.55,12,0.60,-4825.00,4178.00,26050,20241212,-10.94,14620,20241120,58.69,25300,-8.30,20250220,16830,37.85,20250109,26050,-10.94,20241212,14620,58.69,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N
20250306,121252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23400,100,2,0.43,1345273525,57846,30.83,23550,23850,22500,30250,16350,23300,23256.12,5.07,0,-9959,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2543,-4.85,5.60,12,0.53,-4825.00,4178.00,26050,20241212,-10.17,14620,20241120,60.05,25300,-7.51,20250220,16830,39.04,20250109,26050,-10.17,20241212,14620,60.05,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N
20250306,111248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23850,550,2,2.36,1232382175,53030,28.26,23550,23850,22500,30250,16350,23300,23239.34,5.07,0,-9927,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2592,-4.94,5.71,12,0.49,-4825.00,4178.00,26050,20241212,-8.45,14620,20241120,63.13,25300,-5.73,20250220,16830,41.71,20250109,26050,-8.45,20241212,14620,63.13,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N
20250306,101250,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23500,200,2,0.86,874124500,37846,20.17,23550,23700,22500,30250,16350,23300,23096.88,5.07,0,-10378,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2554,-4.87,5.62,12,0.35,-4825.00,4178.00,26050,20241212,-9.79,14620,20241120,60.74,25300,-7.11,20250220,16830,39.63,20250109,26050,-9.79,20241212,14620,60.74,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N
20250306,091256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22950,-350,5,-1.50,290043500,12686,6.76,23550,23550,22500,30250,16350,23300,22863.27,5.07,0,-4813,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2494,-4.76,5.49,12,0.12,-4825.00,4178.00,26050,20241212,-11.90,14620,20241120,56.98,25300,-9.29,20250220,16830,36.36,20250109,26050,-11.90,20241212,14620,56.98,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N
20250305,161234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23300,350,2,1.53,4398463800,186442,121.27,23050,24250,22900,29800,16100,22950,23591.67,5.10,0,-2921,24150,23550,23050,22450,21950,23300,22200,54,6850,500,16060,50,1,10867617,2532,-4.83,5.58,12,1.72,-4825.00,4178.00,26050,20241212,-10.56,14620,20241120,59.37,25300,-7.91,20250220,16830,38.44,20250109,26050,-10.56,20241212,14620,59.37,20241120,2.07,N,473980,500,54 억,,554130,N,N,1317,N,00,N
20250305,151242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23100,150,2,0.65,4253168650,180182,117.20,23050,24250,22900,29800,16100,22950,23604.85,5.10,0,-830,24150,23550,23050,22450,21950,23300,22200,54,6850,500,16060,50,1,10867617,2510,-4.79,5.53,12,1.66,-4825.00,4178.00,26050,20241212,-11.32,14620,20241120,58.00,25300,-8.70,20250220,16830,37.25,20250109,26050,-11.32,20241212,14620,58.00,20241120,2.07,N,473980,500,54 억,,554130,N,N,773,N,00,N
20250305,141242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23250,300,2,1.31,3878870375,164033,106.70,23050,24250,22900,29800,16100,22950,23646.89,5.10,0,477,24150,23550,23050,22450,21950,23300,22200,54,6850,500,16060,50,1,10867617,2527,-4.82,5.56,12,1.51,-4825.00,4178.00,26050,20241212,-10.75,14620,20241120,59.03,25300,-8.10,20250220,16830,38.15,20250109,26050,-10.75,20241212,14620,59.03,20241120,2.07,N,473980,500,54 억,,554130,N,N,773,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 161253 57 100.00 KOSDAQ 오락·문화 N N N N N 22950 -350 5 -1.50 2047254175 88315 47.06 23550 23850 22500 30250 16350 23300 23181.72 5.07 0 -14112 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2494 -4.76 5.49 12 0.81 -4825.00 4178.00 26050 20241212 -11.90 14620 20241120 56.98 25300 -9.29 20250220 16830 36.36 20250109 26050 -11.90 20241212 14620 56.98 20241120 2.18 N 473980 500 54 억 551517 N N 199 N 00 N
3 20250306 151254 57 100.00 KOSDAQ 오락·문화 N N N N N 22900 -400 5 -1.72 1929146775 83167 44.32 23550 23850 22500 30250 16350 23300 23196.06 5.07 0 -13258 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2489 -4.75 5.48 12 0.77 -4825.00 4178.00 26050 20241212 -12.09 14620 20241120 56.63 25300 -9.49 20250220 16830 36.07 20250109 26050 -12.09 20241212 14620 56.63 20241120 2.18 N 473980 500 54 억 551517 N N 1317 N 00 N
4 20250306 141252 57 100.00 KOSDAQ 오락·문화 N N N N N 22950 -350 5 -1.50 1673049075 71981 38.36 23550 23850 22500 30250 16350 23300 23242.93 5.07 0 -10800 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2494 -4.76 5.49 12 0.66 -4825.00 4178.00 26050 20241212 -11.90 14620 20241120 56.98 25300 -9.29 20250220 16830 36.36 20250109 26050 -11.90 20241212 14620 56.98 20241120 2.18 N 473980 500 54 억 551517 N N 1317 N 00 N
5 20250306 131253 57 100.00 KOSDAQ 오락·문화 N N N N N 23200 -100 5 -0.43 1516549775 65187 34.74 23550 23850 22500 30250 16350 23300 23264.60 5.07 0 -10088 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2521 -4.81 5.55 12 0.60 -4825.00 4178.00 26050 20241212 -10.94 14620 20241120 58.69 25300 -8.30 20250220 16830 37.85 20250109 26050 -10.94 20241212 14620 58.69 20241120 2.18 N 473980 500 54 억 551517 N N 1317 N 00 N
6 20250306 121252 57 100.00 KOSDAQ 오락·문화 N N N N N 23400 100 2 0.43 1345273525 57846 30.83 23550 23850 22500 30250 16350 23300 23256.12 5.07 0 -9959 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2543 -4.85 5.60 12 0.53 -4825.00 4178.00 26050 20241212 -10.17 14620 20241120 60.05 25300 -7.51 20250220 16830 39.04 20250109 26050 -10.17 20241212 14620 60.05 20241120 2.18 N 473980 500 54 억 551517 N N 1317 N 00 N
7 20250306 111248 57 100.00 KOSDAQ 오락·문화 N N N N N 23850 550 2 2.36 1232382175 53030 28.26 23550 23850 22500 30250 16350 23300 23239.34 5.07 0 -9927 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2592 -4.94 5.71 12 0.49 -4825.00 4178.00 26050 20241212 -8.45 14620 20241120 63.13 25300 -5.73 20250220 16830 41.71 20250109 26050 -8.45 20241212 14620 63.13 20241120 2.18 N 473980 500 54 억 551517 N N 1317 N 00 N
8 20250306 101250 57 100.00 KOSDAQ 오락·문화 N N N N N 23500 200 2 0.86 874124500 37846 20.17 23550 23700 22500 30250 16350 23300 23096.88 5.07 0 -10378 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2554 -4.87 5.62 12 0.35 -4825.00 4178.00 26050 20241212 -9.79 14620 20241120 60.74 25300 -7.11 20250220 16830 39.63 20250109 26050 -9.79 20241212 14620 60.74 20241120 2.18 N 473980 500 54 억 551517 N N 1317 N 00 N
9 20250306 091256 57 100.00 KOSDAQ 오락·문화 N N N N N 22950 -350 5 -1.50 290043500 12686 6.76 23550 23550 22500 30250 16350 23300 22863.27 5.07 0 -4813 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2494 -4.76 5.49 12 0.12 -4825.00 4178.00 26050 20241212 -11.90 14620 20241120 56.98 25300 -9.29 20250220 16830 36.36 20250109 26050 -11.90 20241212 14620 56.98 20241120 2.18 N 473980 500 54 억 551517 N N 1317 N 00 N
10 20250305 161234 57 100.00 KOSDAQ 오락·문화 N N N N N 23300 350 2 1.53 4398463800 186442 121.27 23050 24250 22900 29800 16100 22950 23591.67 5.10 0 -2921 24150 23550 23050 22450 21950 23300 22200 54 6850 500 16060 50 1 10867617 2532 -4.83 5.58 12 1.72 -4825.00 4178.00 26050 20241212 -10.56 14620 20241120 59.37 25300 -7.91 20250220 16830 38.44 20250109 26050 -10.56 20241212 14620 59.37 20241120 2.07 N 473980 500 54 억 554130 N N 1317 N 00 N
11 20250305 151242 57 100.00 KOSDAQ 오락·문화 N N N N N 23100 150 2 0.65 4253168650 180182 117.20 23050 24250 22900 29800 16100 22950 23604.85 5.10 0 -830 24150 23550 23050 22450 21950 23300 22200 54 6850 500 16060 50 1 10867617 2510 -4.79 5.53 12 1.66 -4825.00 4178.00 26050 20241212 -11.32 14620 20241120 58.00 25300 -8.70 20250220 16830 37.25 20250109 26050 -11.32 20241212 14620 58.00 20241120 2.07 N 473980 500 54 억 554130 N N 773 N 00 N
12 20250305 141242 57 100.00 KOSDAQ 오락·문화 N N N N N 23250 300 2 1.31 3878870375 164033 106.70 23050 24250 22900 29800 16100 22950 23646.89 5.10 0 477 24150 23550 23050 22450 21950 23300 22200 54 6850 500 16060 50 1 10867617 2527 -4.82 5.56 12 1.51 -4825.00 4178.00 26050 20241212 -10.75 14620 20241120 59.03 25300 -8.10 20250220 16830 38.15 20250109 26050 -10.75 20241212 14620 59.03 20241120 2.07 N 473980 500 54 억 554130 N N 773 N 00 N