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
476080/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
20250306,161258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19300,4450,1,29.97,181191945785,9914916,6158.06,14930,19300,14650,19300,10400,14850,18274.69,1.19,0,51281,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1503,17.99,5.34,12,127.36,1073.00,3611.00,54800,20240822,-64.78,10460,20241115,84.51,19300,0.00,20250306,12510,54.28,20250203,54800,-64.78,20240822,10460,84.51,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250306,151258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19300,4450,1,29.97,180768542385,9892978,6144.44,14930,19300,14650,19300,10400,14850,18272.52,1.19,0,52773,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1503,17.99,5.34,12,127.08,1073.00,3611.00,54800,20240822,-64.78,10460,20241115,84.51,19300,0.00,20250306,12510,54.28,20250203,54800,-64.78,20240822,10460,84.51,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250306,141257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19010,4160,2,28.01,156593037675,8623963,5356.27,14930,19300,14650,19300,10400,14850,18158.02,1.19,0,61906,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1480,17.72,5.26,12,110.78,1073.00,3611.00,54800,20240822,-65.31,10460,20241115,81.74,19300,-1.50,20250306,12510,51.96,20250203,54800,-65.31,20240822,10460,81.74,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250306,131257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18410,3560,2,23.97,84714710335,4862537,3020.08,14930,18470,14650,19300,10400,14850,17422.09,1.19,0,-64805,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1433,17.16,5.10,12,62.46,1073.00,3611.00,54800,20240822,-66.41,10460,20241115,76.00,18470,-0.32,20250306,12510,47.16,20250203,54800,-66.41,20240822,10460,76.00,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250306,121256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16150,1300,2,8.75,9757569070,611832,380.00,14930,16400,14650,19300,10400,14850,15948.69,1.19,0,-48137,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1257,15.05,4.47,12,7.86,1073.00,3611.00,54800,20240822,-70.53,10460,20241115,54.40,17470,-7.56,20250220,12510,29.10,20250203,54800,-70.53,20240822,10460,54.40,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250306,111253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14790,-60,5,-0.40,884044335,59896,37.20,14930,15000,14650,19300,10400,14850,14759.17,1.19,0,-10143,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1151,13.78,4.10,12,0.77,1073.00,3611.00,54800,20240822,-73.01,10460,20241115,41.40,17470,-15.34,20250220,12510,18.23,20250203,54800,-73.01,20240822,10460,41.40,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250306,101255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14650,-200,5,-1.35,743532465,50363,31.28,14930,15000,14650,19300,10400,14850,14762.91,1.19,0,-9820,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1141,13.65,4.06,12,0.65,1073.00,3611.00,54800,20240822,-73.27,10460,20241115,40.06,17470,-16.14,20250220,12510,17.11,20250203,54800,-73.27,20240822,10460,40.06,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250306,091301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14730,-120,5,-0.81,327158100,22144,13.75,14930,15000,14650,19300,10400,14850,14773.00,1.19,0,-2810,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1147,13.73,4.08,12,0.28,1073.00,3611.00,54800,20240822,-73.12,10460,20241115,40.82,17470,-15.68,20250220,12510,17.75,20250203,54800,-73.12,20240822,10460,40.82,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250305,161239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14850,-140,5,-0.93,2311512660,155657,45.20,14800,15140,14550,19480,10500,14990,14849.95,1.35,0,-13556,15923,15456,14833,14366,13743,15145,14055,8,4490,100,9590,10,1,7785000,1156,13.84,4.11,12,2.00,1073.00,3611.00,54800,20240822,-72.90,10460,20241115,41.97,17470,-15.00,20250220,12510,18.71,20250203,54800,-72.90,20240822,10460,41.97,20241115,7.32,N,476080,100,7 억,,105304,N,N,3,N,00,N
20250305,151246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14850,-140,5,-0.93,2192395480,147639,42.87,14800,15140,14550,19480,10500,14990,14849.61,1.35,0,-17209,15923,15456,14833,14366,13743,15145,14055,8,4490,100,9590,10,1,7785000,1156,13.84,4.11,12,1.90,1073.00,3611.00,54800,20240822,-72.90,10460,20241115,41.97,17470,-15.00,20250220,12510,18.71,20250203,54800,-72.90,20240822,10460,41.97,20241115,7.32,N,476080,100,7 억,,105304,N,N,55,N,00,N
20250305,141247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14900,-90,5,-0.60,1968533485,132607,38.50,14800,15140,14550,19480,10500,14990,14844.76,1.35,0,-20795,15923,15456,14833,14366,13743,15145,14055,8,4490,100,9590,10,1,7785000,1160,13.89,4.13,12,1.70,1073.00,3611.00,54800,20240822,-72.81,10460,20241115,42.45,17470,-14.71,20250220,12510,19.10,20250203,54800,-72.81,20240822,10460,42.45,20241115,7.32,N,476080,100,7 억,,105304,N,N,55,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 161258 57 100.00 KOSDAQ 오락·문화 N N N N N 19300 4450 1 29.97 181191945785 9914916 6158.06 14930 19300 14650 19300 10400 14850 18274.69 1.19 0 51281 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1503 17.99 5.34 12 127.36 1073.00 3611.00 54800 20240822 -64.78 10460 20241115 84.51 19300 0.00 20250306 12510 54.28 20250203 54800 -64.78 20240822 10460 84.51 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
3 20250306 151258 57 100.00 KOSDAQ 오락·문화 N N N N N 19300 4450 1 29.97 180768542385 9892978 6144.44 14930 19300 14650 19300 10400 14850 18272.52 1.19 0 52773 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1503 17.99 5.34 12 127.08 1073.00 3611.00 54800 20240822 -64.78 10460 20241115 84.51 19300 0.00 20250306 12510 54.28 20250203 54800 -64.78 20240822 10460 84.51 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
4 20250306 141257 57 100.00 KOSDAQ 오락·문화 N N N N N 19010 4160 2 28.01 156593037675 8623963 5356.27 14930 19300 14650 19300 10400 14850 18158.02 1.19 0 61906 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1480 17.72 5.26 12 110.78 1073.00 3611.00 54800 20240822 -65.31 10460 20241115 81.74 19300 -1.50 20250306 12510 51.96 20250203 54800 -65.31 20240822 10460 81.74 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
5 20250306 131257 57 100.00 KOSDAQ 오락·문화 N N N N N 18410 3560 2 23.97 84714710335 4862537 3020.08 14930 18470 14650 19300 10400 14850 17422.09 1.19 0 -64805 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1433 17.16 5.10 12 62.46 1073.00 3611.00 54800 20240822 -66.41 10460 20241115 76.00 18470 -0.32 20250306 12510 47.16 20250203 54800 -66.41 20240822 10460 76.00 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
6 20250306 121256 57 100.00 KOSDAQ 오락·문화 N N N N N 16150 1300 2 8.75 9757569070 611832 380.00 14930 16400 14650 19300 10400 14850 15948.69 1.19 0 -48137 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1257 15.05 4.47 12 7.86 1073.00 3611.00 54800 20240822 -70.53 10460 20241115 54.40 17470 -7.56 20250220 12510 29.10 20250203 54800 -70.53 20240822 10460 54.40 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
7 20250306 111253 57 100.00 KOSDAQ 오락·문화 N N N N N 14790 -60 5 -0.40 884044335 59896 37.20 14930 15000 14650 19300 10400 14850 14759.17 1.19 0 -10143 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1151 13.78 4.10 12 0.77 1073.00 3611.00 54800 20240822 -73.01 10460 20241115 41.40 17470 -15.34 20250220 12510 18.23 20250203 54800 -73.01 20240822 10460 41.40 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
8 20250306 101255 57 100.00 KOSDAQ 오락·문화 N N N N N 14650 -200 5 -1.35 743532465 50363 31.28 14930 15000 14650 19300 10400 14850 14762.91 1.19 0 -9820 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1141 13.65 4.06 12 0.65 1073.00 3611.00 54800 20240822 -73.27 10460 20241115 40.06 17470 -16.14 20250220 12510 17.11 20250203 54800 -73.27 20240822 10460 40.06 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
9 20250306 091301 57 100.00 KOSDAQ 오락·문화 N N N N N 14730 -120 5 -0.81 327158100 22144 13.75 14930 15000 14650 19300 10400 14850 14773.00 1.19 0 -2810 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1147 13.73 4.08 12 0.28 1073.00 3611.00 54800 20240822 -73.12 10460 20241115 40.82 17470 -15.68 20250220 12510 17.75 20250203 54800 -73.12 20240822 10460 40.82 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
10 20250305 161239 57 100.00 KOSDAQ 오락·문화 N N N N N 14850 -140 5 -0.93 2311512660 155657 45.20 14800 15140 14550 19480 10500 14990 14849.95 1.35 0 -13556 15923 15456 14833 14366 13743 15145 14055 8 4490 100 9590 10 1 7785000 1156 13.84 4.11 12 2.00 1073.00 3611.00 54800 20240822 -72.90 10460 20241115 41.97 17470 -15.00 20250220 12510 18.71 20250203 54800 -72.90 20240822 10460 41.97 20241115 7.32 N 476080 100 7 억 105304 N N 3 N 00 N
11 20250305 151246 57 100.00 KOSDAQ 오락·문화 N N N N N 14850 -140 5 -0.93 2192395480 147639 42.87 14800 15140 14550 19480 10500 14990 14849.61 1.35 0 -17209 15923 15456 14833 14366 13743 15145 14055 8 4490 100 9590 10 1 7785000 1156 13.84 4.11 12 1.90 1073.00 3611.00 54800 20240822 -72.90 10460 20241115 41.97 17470 -15.00 20250220 12510 18.71 20250203 54800 -72.90 20240822 10460 41.97 20241115 7.32 N 476080 100 7 억 105304 N N 55 N 00 N
12 20250305 141247 57 100.00 KOSDAQ 오락·문화 N N N N N 14900 -90 5 -0.60 1968533485 132607 38.50 14800 15140 14550 19480 10500 14990 14844.76 1.35 0 -20795 15923 15456 14833 14366 13743 15145 14055 8 4490 100 9590 10 1 7785000 1160 13.89 4.13 12 1.70 1073.00 3611.00 54800 20240822 -72.81 10460 20241115 42.45 17470 -14.71 20250220 12510 19.10 20250203 54800 -72.81 20240822 10460 42.45 20241115 7.32 N 476080 100 7 억 105304 N N 55 N 00 N