ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052220/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
20250313,160525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4180,-20,5,-0.48,3406925414,818388,91.89,4150,4230,4005,5460,2940,4200,4162.97,2.95,0,-115944,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,961,46.44,1.64,12,3.56,90.00,2544.00,5340,20241210,-21.72,2240,20241115,86.61,4970,-15.90,20250115,3315,26.09,20250102,5340,-21.72,20241210,2240,86.61,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N
20250313,150525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4160,-40,5,-0.95,3150120864,756953,84.99,4150,4230,4005,5460,2940,4200,4161.58,2.95,0,-104341,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,957,46.22,1.64,12,3.29,90.00,2544.00,5340,20241210,-22.10,2240,20241115,85.71,4970,-16.30,20250115,3315,25.49,20250102,5340,-22.10,20241210,2240,85.71,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N
20250313,140525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4170,-30,5,-0.71,2841282526,682993,76.68,4150,4230,4005,5460,2940,4200,4160.05,2.95,0,-94249,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,959,46.33,1.64,12,2.97,90.00,2544.00,5340,20241210,-21.91,2240,20241115,86.16,4970,-16.10,20250115,3315,25.79,20250102,5340,-21.91,20241210,2240,86.16,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N
20250313,130525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4195,-5,5,-0.12,2398066676,577539,64.84,4150,4230,4005,5460,2940,4200,4152.22,2.95,0,-73901,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,965,46.61,1.65,12,2.51,90.00,2544.00,5340,20241210,-21.44,2240,20241115,87.28,4970,-15.59,20250115,3315,26.55,20250102,5340,-21.44,20241210,2240,87.28,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N
20250313,120525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4185,-15,5,-0.36,2027417361,488794,54.88,4150,4230,4005,5460,2940,4200,4147.80,2.95,0,-49766,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,963,46.50,1.65,12,2.13,90.00,2544.00,5340,20241210,-21.63,2240,20241115,86.83,4970,-15.79,20250115,3315,26.24,20250102,5340,-21.63,20241210,2240,86.83,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N
20250313,110524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,0,3,0.00,1731084566,417960,46.93,4150,4230,4005,5460,2940,4200,4141.75,2.95,0,-38443,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,966,46.67,1.65,12,1.82,90.00,2544.00,5340,20241210,-21.35,2240,20241115,87.50,4970,-15.49,20250115,3315,26.70,20250102,5340,-21.35,20241210,2240,87.50,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N
20250313,100524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4110,-90,5,-2.14,1079384082,261919,29.41,4150,4190,4005,5460,2940,4200,4121.06,2.95,0,-26576,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,945,45.67,1.62,12,1.14,90.00,2544.00,5340,20241210,-23.03,2240,20241115,83.48,4970,-17.30,20250115,3315,23.98,20250102,5340,-23.03,20241210,2240,83.48,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N
20250313,090526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4170,-30,5,-0.71,224232510,54497,6.12,4150,4190,4005,5460,2940,4200,4114.58,2.95,0,6384,4430,4315,4190,4075,3950,4372,4132,115,1260,500,2520,5,1,23000000,959,46.33,1.64,12,0.24,90.00,2544.00,5340,20241210,-21.91,2240,20241115,86.16,4970,-16.10,20250115,3315,25.79,20250102,5340,-21.91,20241210,2240,86.16,20241115,4.84,N,052220,500,115 억,,679050,N,N,0,N,00,N
20250312,160522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,65,2,1.57,3508990632,834971,33.67,4090,4305,4065,5370,2895,4135,4202.55,2.60,0,82658,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,966,46.67,1.65,12,3.63,90.00,2544.00,5340,20241210,-21.35,2240,20241115,87.50,4970,-15.49,20250115,3315,26.70,20250102,5340,-21.35,20241210,2240,87.50,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250312,150523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4190,55,2,1.33,3238615262,770590,31.07,4090,4305,4065,5370,2895,4135,4202.79,2.60,0,85017,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,964,46.56,1.65,12,3.35,90.00,2544.00,5340,20241210,-21.54,2240,20241115,87.05,4970,-15.69,20250115,3315,26.40,20250102,5340,-21.54,20241210,2240,87.05,20241115,4.83,N,052220,500,115 억,,598270,N,N,0,N,00,N
20250312,140522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,65,2,1.57,2752373497,654633,26.40,4090,4305,4065,5370,2895,4135,4204.48,2.60,0,62044,4691,4412,4226,3947,3761,4552,4087,115,1235,500,2480,5,1,23000000,966,46.67,1.65,12,2.85,90.00,2544.00,5340,20241210,-21.35,2240,20241115,87.50,4970,-15.49,20250115,3315,26.70,20250102,5340,-21.35,20241210,2240,87.50,20241115,4.83,N,052220,500,115 억,,598270,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 20250313 160525 57 100.00 KOSDAQ 오락·문화 N N N N N 4180 -20 5 -0.48 3406925414 818388 91.89 4150 4230 4005 5460 2940 4200 4162.97 2.95 0 -115944 4430 4315 4190 4075 3950 4372 4132 115 1260 500 2520 5 1 23000000 961 46.44 1.64 12 3.56 90.00 2544.00 5340 20241210 -21.72 2240 20241115 86.61 4970 -15.90 20250115 3315 26.09 20250102 5340 -21.72 20241210 2240 86.61 20241115 4.84 N 052220 500 115 억 679050 N N 0 N 00 N
3 20250313 150525 57 100.00 KOSDAQ 오락·문화 N N N N N 4160 -40 5 -0.95 3150120864 756953 84.99 4150 4230 4005 5460 2940 4200 4161.58 2.95 0 -104341 4430 4315 4190 4075 3950 4372 4132 115 1260 500 2520 5 1 23000000 957 46.22 1.64 12 3.29 90.00 2544.00 5340 20241210 -22.10 2240 20241115 85.71 4970 -16.30 20250115 3315 25.49 20250102 5340 -22.10 20241210 2240 85.71 20241115 4.84 N 052220 500 115 억 679050 N N 0 N 00 N
4 20250313 140525 57 100.00 KOSDAQ 오락·문화 N N N N N 4170 -30 5 -0.71 2841282526 682993 76.68 4150 4230 4005 5460 2940 4200 4160.05 2.95 0 -94249 4430 4315 4190 4075 3950 4372 4132 115 1260 500 2520 5 1 23000000 959 46.33 1.64 12 2.97 90.00 2544.00 5340 20241210 -21.91 2240 20241115 86.16 4970 -16.10 20250115 3315 25.79 20250102 5340 -21.91 20241210 2240 86.16 20241115 4.84 N 052220 500 115 억 679050 N N 0 N 00 N
5 20250313 130525 57 100.00 KOSDAQ 오락·문화 N N N N N 4195 -5 5 -0.12 2398066676 577539 64.84 4150 4230 4005 5460 2940 4200 4152.22 2.95 0 -73901 4430 4315 4190 4075 3950 4372 4132 115 1260 500 2520 5 1 23000000 965 46.61 1.65 12 2.51 90.00 2544.00 5340 20241210 -21.44 2240 20241115 87.28 4970 -15.59 20250115 3315 26.55 20250102 5340 -21.44 20241210 2240 87.28 20241115 4.84 N 052220 500 115 억 679050 N N 0 N 00 N
6 20250313 120525 57 100.00 KOSDAQ 오락·문화 N N N N N 4185 -15 5 -0.36 2027417361 488794 54.88 4150 4230 4005 5460 2940 4200 4147.80 2.95 0 -49766 4430 4315 4190 4075 3950 4372 4132 115 1260 500 2520 5 1 23000000 963 46.50 1.65 12 2.13 90.00 2544.00 5340 20241210 -21.63 2240 20241115 86.83 4970 -15.79 20250115 3315 26.24 20250102 5340 -21.63 20241210 2240 86.83 20241115 4.84 N 052220 500 115 억 679050 N N 0 N 00 N
7 20250313 110524 57 100.00 KOSDAQ 오락·문화 N N N N N 4200 0 3 0.00 1731084566 417960 46.93 4150 4230 4005 5460 2940 4200 4141.75 2.95 0 -38443 4430 4315 4190 4075 3950 4372 4132 115 1260 500 2520 5 1 23000000 966 46.67 1.65 12 1.82 90.00 2544.00 5340 20241210 -21.35 2240 20241115 87.50 4970 -15.49 20250115 3315 26.70 20250102 5340 -21.35 20241210 2240 87.50 20241115 4.84 N 052220 500 115 억 679050 N N 0 N 00 N
8 20250313 100524 57 100.00 KOSDAQ 오락·문화 N N N N N 4110 -90 5 -2.14 1079384082 261919 29.41 4150 4190 4005 5460 2940 4200 4121.06 2.95 0 -26576 4430 4315 4190 4075 3950 4372 4132 115 1260 500 2520 5 1 23000000 945 45.67 1.62 12 1.14 90.00 2544.00 5340 20241210 -23.03 2240 20241115 83.48 4970 -17.30 20250115 3315 23.98 20250102 5340 -23.03 20241210 2240 83.48 20241115 4.84 N 052220 500 115 억 679050 N N 0 N 00 N
9 20250313 090526 57 100.00 KOSDAQ 오락·문화 N N N N N 4170 -30 5 -0.71 224232510 54497 6.12 4150 4190 4005 5460 2940 4200 4114.58 2.95 0 6384 4430 4315 4190 4075 3950 4372 4132 115 1260 500 2520 5 1 23000000 959 46.33 1.64 12 0.24 90.00 2544.00 5340 20241210 -21.91 2240 20241115 86.16 4970 -16.10 20250115 3315 25.79 20250102 5340 -21.91 20241210 2240 86.16 20241115 4.84 N 052220 500 115 억 679050 N N 0 N 00 N
10 20250312 160522 57 100.00 KOSDAQ 오락·문화 N N N N N 4200 65 2 1.57 3508990632 834971 33.67 4090 4305 4065 5370 2895 4135 4202.55 2.60 0 82658 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 966 46.67 1.65 12 3.63 90.00 2544.00 5340 20241210 -21.35 2240 20241115 87.50 4970 -15.49 20250115 3315 26.70 20250102 5340 -21.35 20241210 2240 87.50 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
11 20250312 150523 57 100.00 KOSDAQ 오락·문화 N N N N N 4190 55 2 1.33 3238615262 770590 31.07 4090 4305 4065 5370 2895 4135 4202.79 2.60 0 85017 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 964 46.56 1.65 12 3.35 90.00 2544.00 5340 20241210 -21.54 2240 20241115 87.05 4970 -15.69 20250115 3315 26.40 20250102 5340 -21.54 20241210 2240 87.05 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N
12 20250312 140522 57 100.00 KOSDAQ 오락·문화 N N N N N 4200 65 2 1.57 2752373497 654633 26.40 4090 4305 4065 5370 2895 4135 4204.48 2.60 0 62044 4691 4412 4226 3947 3761 4552 4087 115 1235 500 2480 5 1 23000000 966 46.67 1.65 12 2.85 90.00 2544.00 5340 20241210 -21.35 2240 20241115 87.50 4970 -15.49 20250115 3315 26.70 20250102 5340 -21.35 20241210 2240 87.50 20241115 4.83 N 052220 500 115 억 598270 N N 0 N 00 N