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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054780/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
20250312,160536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,65,2,1.54,131558286,30704,44.28,4215,4340,4215,5470,2955,4215,4284.73,6.57,0,10985,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,837,-15.51,1.42,12,0.16,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250312,150537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,80,2,1.90,97461691,22789,32.87,4215,4310,4215,5470,2955,4215,4276.70,6.57,0,8379,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,840,-15.56,1.43,12,0.12,-276.00,3004.00,7750,20240510,-44.58,3875,20241115,10.84,5500,-21.91,20250221,3990,7.64,20250219,7750,-44.58,20240510,3875,10.84,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250312,140536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4290,75,2,1.78,73356290,17158,24.75,4215,4310,4215,5470,2955,4215,4275.34,6.57,0,6581,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,839,-15.54,1.43,12,0.09,-276.00,3004.00,7750,20240510,-44.65,3875,20241115,10.71,5500,-22.00,20250221,3990,7.52,20250219,7750,-44.65,20240510,3875,10.71,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250312,130536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4285,70,2,1.66,68049135,15918,22.96,4215,4310,4215,5470,2955,4215,4274.98,6.57,0,5949,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,838,-15.53,1.43,12,0.08,-276.00,3004.00,7750,20240510,-44.71,3875,20241115,10.58,5500,-22.09,20250221,3990,7.39,20250219,7750,-44.71,20240510,3875,10.58,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250312,120538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,80,2,1.90,63610030,14881,21.46,4215,4310,4215,5470,2955,4215,4274.58,6.57,0,5801,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,840,-15.56,1.43,12,0.08,-276.00,3004.00,7750,20240510,-44.58,3875,20241115,10.84,5500,-21.91,20250221,3990,7.64,20250219,7750,-44.58,20240510,3875,10.84,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250312,110534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4290,75,2,1.78,35780995,8367,12.07,4215,4310,4215,5470,2955,4215,4276.44,6.57,0,3207,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,839,-15.54,1.43,12,0.04,-276.00,3004.00,7750,20240510,-44.65,3875,20241115,10.71,5500,-22.00,20250221,3990,7.52,20250219,7750,-44.65,20240510,3875,10.71,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250312,100536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,85,2,2.02,29853730,6982,10.07,4215,4310,4215,5470,2955,4215,4275.81,6.57,0,3399,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,841,-15.58,1.43,12,0.04,-276.00,3004.00,7750,20240510,-44.52,3875,20241115,10.97,5500,-21.82,20250221,3990,7.77,20250219,7750,-44.52,20240510,3875,10.97,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250312,090538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,65,2,1.54,3785935,894,1.29,4215,4290,4215,5470,2955,4215,4234.83,6.57,0,247,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,837,-15.51,1.42,12,0.00,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250311,160531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4215,-75,5,-1.75,291796730,69245,69.89,4250,4350,4120,5570,3005,4290,4213.98,6.53,0,-35,4450,4370,4290,4210,4130,4410,4250,98,1280,500,3080,5,1,19547793,824,-15.27,1.40,12,0.35,-276.00,3004.00,7750,20240510,-45.61,3875,20241115,8.77,5500,-23.36,20250221,3990,5.64,20250219,7750,-45.61,20240510,3875,8.77,20241115,2.76,N,054780,500,97 억,,1277195,N,N,83,N,00,N
20250311,150534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4265,-25,5,-0.58,271815960,64520,65.12,4250,4350,4120,5570,3005,4290,4212.89,6.53,0,-1400,4450,4370,4290,4210,4130,4410,4250,98,1280,500,3080,5,1,19547793,834,-15.45,1.42,12,0.33,-276.00,3004.00,7750,20240510,-44.97,3875,20241115,10.06,5500,-22.45,20250221,3990,6.89,20250219,7750,-44.97,20240510,3875,10.06,20241115,2.76,N,054780,500,97 억,,1277195,N,N,1041,N,00,N
20250311,140534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,-10,5,-0.23,253152775,60122,60.68,4250,4350,4120,5570,3005,4290,4210.65,6.53,0,-417,4450,4370,4290,4210,4130,4410,4250,98,1280,500,3080,5,1,19547793,837,-15.51,1.42,12,0.31,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.76,N,054780,500,97 억,,1277195,N,N,1041,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 20250312 160536 57 100.00 KOSDAQ 오락·문화 N N N N N 4280 65 2 1.54 131558286 30704 44.28 4215 4340 4215 5470 2955 4215 4284.73 6.57 0 10985 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 837 -15.51 1.42 12 0.16 -276.00 3004.00 7750 20240510 -44.77 3875 20241115 10.45 5500 -22.18 20250221 3990 7.27 20250219 7750 -44.77 20240510 3875 10.45 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
3 20250312 150537 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 80 2 1.90 97461691 22789 32.87 4215 4310 4215 5470 2955 4215 4276.70 6.57 0 8379 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 840 -15.56 1.43 12 0.12 -276.00 3004.00 7750 20240510 -44.58 3875 20241115 10.84 5500 -21.91 20250221 3990 7.64 20250219 7750 -44.58 20240510 3875 10.84 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
4 20250312 140536 57 100.00 KOSDAQ 오락·문화 N N N N N 4290 75 2 1.78 73356290 17158 24.75 4215 4310 4215 5470 2955 4215 4275.34 6.57 0 6581 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 839 -15.54 1.43 12 0.09 -276.00 3004.00 7750 20240510 -44.65 3875 20241115 10.71 5500 -22.00 20250221 3990 7.52 20250219 7750 -44.65 20240510 3875 10.71 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
5 20250312 130536 57 100.00 KOSDAQ 오락·문화 N N N N N 4285 70 2 1.66 68049135 15918 22.96 4215 4310 4215 5470 2955 4215 4274.98 6.57 0 5949 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 838 -15.53 1.43 12 0.08 -276.00 3004.00 7750 20240510 -44.71 3875 20241115 10.58 5500 -22.09 20250221 3990 7.39 20250219 7750 -44.71 20240510 3875 10.58 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
6 20250312 120538 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 80 2 1.90 63610030 14881 21.46 4215 4310 4215 5470 2955 4215 4274.58 6.57 0 5801 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 840 -15.56 1.43 12 0.08 -276.00 3004.00 7750 20240510 -44.58 3875 20241115 10.84 5500 -21.91 20250221 3990 7.64 20250219 7750 -44.58 20240510 3875 10.84 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
7 20250312 110534 57 100.00 KOSDAQ 오락·문화 N N N N N 4290 75 2 1.78 35780995 8367 12.07 4215 4310 4215 5470 2955 4215 4276.44 6.57 0 3207 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 839 -15.54 1.43 12 0.04 -276.00 3004.00 7750 20240510 -44.65 3875 20241115 10.71 5500 -22.00 20250221 3990 7.52 20250219 7750 -44.65 20240510 3875 10.71 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
8 20250312 100536 57 100.00 KOSDAQ 오락·문화 N N N N N 4300 85 2 2.02 29853730 6982 10.07 4215 4310 4215 5470 2955 4215 4275.81 6.57 0 3399 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 841 -15.58 1.43 12 0.04 -276.00 3004.00 7750 20240510 -44.52 3875 20241115 10.97 5500 -21.82 20250221 3990 7.77 20250219 7750 -44.52 20240510 3875 10.97 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
9 20250312 090538 57 100.00 KOSDAQ 오락·문화 N N N N N 4280 65 2 1.54 3785935 894 1.29 4215 4290 4215 5470 2955 4215 4234.83 6.57 0 247 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 837 -15.51 1.42 12 0.00 -276.00 3004.00 7750 20240510 -44.77 3875 20241115 10.45 5500 -22.18 20250221 3990 7.27 20250219 7750 -44.77 20240510 3875 10.45 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
10 20250311 160531 57 100.00 KOSDAQ 오락·문화 N N N N N 4215 -75 5 -1.75 291796730 69245 69.89 4250 4350 4120 5570 3005 4290 4213.98 6.53 0 -35 4450 4370 4290 4210 4130 4410 4250 98 1280 500 3080 5 1 19547793 824 -15.27 1.40 12 0.35 -276.00 3004.00 7750 20240510 -45.61 3875 20241115 8.77 5500 -23.36 20250221 3990 5.64 20250219 7750 -45.61 20240510 3875 8.77 20241115 2.76 N 054780 500 97 억 1277195 N N 83 N 00 N
11 20250311 150534 57 100.00 KOSDAQ 오락·문화 N N N N N 4265 -25 5 -0.58 271815960 64520 65.12 4250 4350 4120 5570 3005 4290 4212.89 6.53 0 -1400 4450 4370 4290 4210 4130 4410 4250 98 1280 500 3080 5 1 19547793 834 -15.45 1.42 12 0.33 -276.00 3004.00 7750 20240510 -44.97 3875 20241115 10.06 5500 -22.45 20250221 3990 6.89 20250219 7750 -44.97 20240510 3875 10.06 20241115 2.76 N 054780 500 97 억 1277195 N N 1041 N 00 N
12 20250311 140534 57 100.00 KOSDAQ 오락·문화 N N N N N 4280 -10 5 -0.23 253152775 60122 60.68 4250 4350 4120 5570 3005 4290 4210.65 6.53 0 -417 4450 4370 4290 4210 4130 4410 4250 98 1280 500 3080 5 1 19547793 837 -15.51 1.42 12 0.31 -276.00 3004.00 7750 20240510 -44.77 3875 20241115 10.45 5500 -22.18 20250221 3990 7.27 20250219 7750 -44.77 20240510 3875 10.45 20241115 2.76 N 054780 500 97 억 1277195 N N 1041 N 00 N