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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
289010/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
20250307,161034,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2145,-20,5,-0.92,57518550,26766,130.63,2165,2175,2125,2810,1520,2165,2148.95,0.50,0,-1307,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,276,-1.18,0.59,12,0.21,-1819.00,3634.00,4600,20240304,-53.37,2125,20250307,0.94,2620,-18.13,20250106,2125,0.94,20250307,4025,-46.71,20240507,2125,0.94,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N
20250307,151039,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2130,-35,5,-1.62,51575485,23979,117.03,2165,2175,2130,2810,1520,2165,2150.86,0.50,0,-905,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,274,-1.17,0.59,12,0.19,-1819.00,3634.00,4600,20240304,-53.70,2130,20250307,0.00,2620,-18.70,20250106,2130,0.00,20250307,4025,-47.08,20240507,2130,0.00,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N
20250307,141035,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2155,-10,5,-0.46,34832365,16162,78.88,2165,2175,2140,2810,1520,2165,2155.20,0.50,0,-233,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,277,-1.18,0.59,12,0.13,-1819.00,3634.00,4600,20240304,-53.15,2140,20250307,0.70,2620,-17.75,20250106,2140,0.70,20250307,4025,-46.46,20240507,2140,0.70,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N
20250307,131037,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2160,-5,5,-0.23,30756295,14266,69.62,2165,2175,2140,2810,1520,2165,2155.92,0.50,0,40,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,278,-1.19,0.59,12,0.11,-1819.00,3634.00,4600,20240304,-53.04,2140,20250307,0.93,2620,-17.56,20250106,2140,0.93,20250307,4025,-46.34,20240507,2140,0.93,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N
20250307,121036,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2165,0,3,0.00,27901325,12939,63.15,2165,2175,2140,2810,1520,2165,2156.37,0.50,0,228,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,279,-1.19,0.60,12,0.10,-1819.00,3634.00,4600,20240304,-52.93,2140,20250307,1.17,2620,-17.37,20250106,2140,1.17,20250307,4025,-46.21,20240507,2140,1.17,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N
20250307,111034,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2145,-20,5,-0.92,25824845,11978,58.46,2165,2175,2140,2810,1520,2165,2156.02,0.50,0,-96,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,276,-1.18,0.59,12,0.09,-1819.00,3634.00,4600,20240304,-53.37,2140,20250307,0.23,2620,-18.13,20250106,2140,0.23,20250307,4025,-46.71,20240507,2140,0.23,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N
20250307,101032,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2150,-15,5,-0.69,15798575,7324,35.74,2165,2165,2145,2810,1520,2165,2157.10,0.50,0,-26,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,277,-1.18,0.59,12,0.06,-1819.00,3634.00,4600,20240304,-53.26,2145,20250307,0.23,2620,-17.94,20250106,2145,0.23,20250307,4025,-46.58,20240507,2145,0.23,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N
20250307,091039,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2160,-5,5,-0.23,7586330,3506,17.11,2165,2165,2145,2810,1520,2165,2163.81,0.50,0,-20,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,278,-1.19,0.59,12,0.03,-1819.00,3634.00,4600,20240304,-53.04,2145,20250307,0.70,2620,-17.56,20250106,2145,0.70,20250307,4025,-46.34,20240507,2145,0.70,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N
20250306,161028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-20,5,-0.92,44487690,20490,68.06,2185,2195,2155,2840,1530,2185,2170.99,0.50,0,-618,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,279,-1.19,0.60,12,0.16,-1819.00,3634.00,4600,20240304,-52.93,2150,20250203,0.70,2620,-17.37,20250106,2150,0.70,20250203,4055,-46.61,20240306,2150,0.70,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250306,151029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-20,5,-0.92,39550900,18210,60.48,2185,2195,2155,2840,1530,2185,2171.71,0.50,0,-566,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,279,-1.19,0.60,12,0.14,-1819.00,3634.00,4600,20240304,-52.93,2150,20250203,0.70,2620,-17.37,20250106,2150,0.70,20250203,4055,-46.61,20240306,2150,0.70,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N
20250306,141028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,-5,5,-0.23,28585720,13148,43.67,2185,2195,2155,2840,1530,2185,2173.90,0.50,0,-353,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,280,-1.20,0.60,12,0.10,-1819.00,3634.00,4600,20240304,-52.61,2150,20250203,1.40,2620,-16.79,20250106,2150,1.40,20250203,4055,-46.24,20240306,2150,1.40,20250203,1.08,N,289010,500,64 억,,64574,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 20250307 161034 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2145 -20 5 -0.92 57518550 26766 130.63 2165 2175 2125 2810 1520 2165 2148.95 0.50 0 -1307 2211 2187 2171 2147 2131 2180 2140 64 645 500 1420 5 1 12864037 276 -1.18 0.59 12 0.21 -1819.00 3634.00 4600 20240304 -53.37 2125 20250307 0.94 2620 -18.13 20250106 2125 0.94 20250307 4025 -46.71 20240507 2125 0.94 20250307 1.07 N 289010 500 64 억 63962 N N 0 N 00 N
3 20250307 151039 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2130 -35 5 -1.62 51575485 23979 117.03 2165 2175 2130 2810 1520 2165 2150.86 0.50 0 -905 2211 2187 2171 2147 2131 2180 2140 64 645 500 1420 5 1 12864037 274 -1.17 0.59 12 0.19 -1819.00 3634.00 4600 20240304 -53.70 2130 20250307 0.00 2620 -18.70 20250106 2130 0.00 20250307 4025 -47.08 20240507 2130 0.00 20250307 1.07 N 289010 500 64 억 63962 N N 0 N 00 N
4 20250307 141035 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2155 -10 5 -0.46 34832365 16162 78.88 2165 2175 2140 2810 1520 2165 2155.20 0.50 0 -233 2211 2187 2171 2147 2131 2180 2140 64 645 500 1420 5 1 12864037 277 -1.18 0.59 12 0.13 -1819.00 3634.00 4600 20240304 -53.15 2140 20250307 0.70 2620 -17.75 20250106 2140 0.70 20250307 4025 -46.46 20240507 2140 0.70 20250307 1.07 N 289010 500 64 억 63962 N N 0 N 00 N
5 20250307 131037 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2160 -5 5 -0.23 30756295 14266 69.62 2165 2175 2140 2810 1520 2165 2155.92 0.50 0 40 2211 2187 2171 2147 2131 2180 2140 64 645 500 1420 5 1 12864037 278 -1.19 0.59 12 0.11 -1819.00 3634.00 4600 20240304 -53.04 2140 20250307 0.93 2620 -17.56 20250106 2140 0.93 20250307 4025 -46.34 20240507 2140 0.93 20250307 1.07 N 289010 500 64 억 63962 N N 0 N 00 N
6 20250307 121036 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2165 0 3 0.00 27901325 12939 63.15 2165 2175 2140 2810 1520 2165 2156.37 0.50 0 228 2211 2187 2171 2147 2131 2180 2140 64 645 500 1420 5 1 12864037 279 -1.19 0.60 12 0.10 -1819.00 3634.00 4600 20240304 -52.93 2140 20250307 1.17 2620 -17.37 20250106 2140 1.17 20250307 4025 -46.21 20240507 2140 1.17 20250307 1.07 N 289010 500 64 억 63962 N N 0 N 00 N
7 20250307 111034 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2145 -20 5 -0.92 25824845 11978 58.46 2165 2175 2140 2810 1520 2165 2156.02 0.50 0 -96 2211 2187 2171 2147 2131 2180 2140 64 645 500 1420 5 1 12864037 276 -1.18 0.59 12 0.09 -1819.00 3634.00 4600 20240304 -53.37 2140 20250307 0.23 2620 -18.13 20250106 2140 0.23 20250307 4025 -46.71 20240507 2140 0.23 20250307 1.07 N 289010 500 64 억 63962 N N 0 N 00 N
8 20250307 101032 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2150 -15 5 -0.69 15798575 7324 35.74 2165 2165 2145 2810 1520 2165 2157.10 0.50 0 -26 2211 2187 2171 2147 2131 2180 2140 64 645 500 1420 5 1 12864037 277 -1.18 0.59 12 0.06 -1819.00 3634.00 4600 20240304 -53.26 2145 20250307 0.23 2620 -17.94 20250106 2145 0.23 20250307 4025 -46.58 20240507 2145 0.23 20250307 1.07 N 289010 500 64 억 63962 N N 0 N 00 N
9 20250307 091039 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2160 -5 5 -0.23 7586330 3506 17.11 2165 2165 2145 2810 1520 2165 2163.81 0.50 0 -20 2211 2187 2171 2147 2131 2180 2140 64 645 500 1420 5 1 12864037 278 -1.19 0.59 12 0.03 -1819.00 3634.00 4600 20240304 -53.04 2145 20250307 0.70 2620 -17.56 20250106 2145 0.70 20250307 4025 -46.34 20240507 2145 0.70 20250307 1.07 N 289010 500 64 억 63962 N N 0 N 00 N
10 20250306 161028 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 -20 5 -0.92 44487690 20490 68.06 2185 2195 2155 2840 1530 2185 2170.99 0.50 0 -618 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 279 -1.19 0.60 12 0.16 -1819.00 3634.00 4600 20240304 -52.93 2150 20250203 0.70 2620 -17.37 20250106 2150 0.70 20250203 4055 -46.61 20240306 2150 0.70 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
11 20250306 151029 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 -20 5 -0.92 39550900 18210 60.48 2185 2195 2155 2840 1530 2185 2171.71 0.50 0 -566 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 279 -1.19 0.60 12 0.14 -1819.00 3634.00 4600 20240304 -52.93 2150 20250203 0.70 2620 -17.37 20250106 2150 0.70 20250203 4055 -46.61 20240306 2150 0.70 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N
12 20250306 141028 57 100.00 KOSDAQ 오락·문화 N N N N N 2180 -5 5 -0.23 28585720 13148 43.67 2185 2195 2155 2840 1530 2185 2173.90 0.50 0 -353 2231 2207 2186 2162 2141 2197 2152 64 655 500 1440 5 1 12864037 280 -1.20 0.60 12 0.10 -1819.00 3634.00 4600 20240304 -52.61 2150 20250203 1.40 2620 -16.79 20250106 2150 1.40 20250203 4055 -46.24 20240306 2150 1.40 20250203 1.08 N 289010 500 64 억 64574 N N 0 N 00 N