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
072870/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
20250312,160625,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10490,-40,5,-0.38,179972610,17100,166.49,10530,10590,10460,13680,7380,10530,10524.71,24.90,0,-3014,10610,10570,10490,10450,10370,10590,10470,60,3150,500,8000,10,1,11920959,1251,5.77,0.38,12,0.14,1818.00,27650.00,11760,20241226,-10.80,10340,20250103,1.45,11090,-5.41,20250124,10340,1.45,20250103,11760,-10.80,20241226,10340,1.45,20250103,0.20,N,072870,500,59 억,,2967741,N,N,0,N,00,N
20250312,150626,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10510,-20,5,-0.19,158716950,15072,146.74,10530,10590,10470,13680,7380,10530,10530.58,24.90,0,-2496,10610,10570,10490,10450,10370,10590,10470,60,3150,500,8000,10,1,11920959,1253,5.78,0.38,12,0.13,1818.00,27650.00,11760,20241226,-10.63,10340,20250103,1.64,11090,-5.23,20250124,10340,1.64,20250103,11760,-10.63,20241226,10340,1.64,20250103,0.20,N,072870,500,59 억,,2967741,N,N,0,N,00,N
20250312,140625,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10550,20,2,0.19,114547540,10872,105.85,10530,10590,10470,13680,7380,10530,10536.01,24.90,0,-4945,10610,10570,10490,10450,10370,10590,10470,60,3150,500,8000,10,1,11920959,1258,5.80,0.38,12,0.09,1818.00,27650.00,11760,20241226,-10.29,10340,20250103,2.03,11090,-4.87,20250124,10340,2.03,20250103,11760,-10.29,20241226,10340,2.03,20250103,0.20,N,072870,500,59 억,,2967741,N,N,0,N,00,N
20250312,130624,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10570,40,2,0.38,111907280,10622,103.42,10530,10590,10470,13680,7380,10530,10535.42,24.90,0,-4873,10610,10570,10490,10450,10370,10590,10470,60,3150,500,8000,10,1,11920959,1260,5.81,0.38,12,0.09,1818.00,27650.00,11760,20241226,-10.12,10340,20250103,2.22,11090,-4.69,20250124,10340,2.22,20250103,11760,-10.12,20241226,10340,2.22,20250103,0.20,N,072870,500,59 억,,2967741,N,N,0,N,00,N
20250312,120627,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10560,30,2,0.28,57506890,5479,53.34,10530,10580,10470,13680,7380,10530,10495.87,24.90,0,26,10610,10570,10490,10450,10370,10590,10470,60,3150,500,8000,10,1,11920959,1259,5.81,0.38,12,0.05,1818.00,27650.00,11760,20241226,-10.20,10340,20250103,2.13,11090,-4.78,20250124,10340,2.13,20250103,11760,-10.20,20241226,10340,2.13,20250103,0.20,N,072870,500,59 억,,2967741,N,N,0,N,00,N
20250312,110622,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,0,3,0.00,54890690,5231,50.93,10530,10530,10470,13680,7380,10530,10493.35,24.90,0,129,10610,10570,10490,10450,10370,10590,10470,60,3150,500,8000,10,1,11920959,1255,5.79,0.38,12,0.04,1818.00,27650.00,11760,20241226,-10.46,10340,20250103,1.84,11090,-5.05,20250124,10340,1.84,20250103,11760,-10.46,20241226,10340,1.84,20250103,0.20,N,072870,500,59 억,,2967741,N,N,0,N,00,N
20250312,100625,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10520,-10,5,-0.09,35173990,3355,32.66,10530,10530,10470,13680,7380,10530,10484.05,24.90,0,-318,10610,10570,10490,10450,10370,10590,10470,60,3150,500,8000,10,1,11920959,1254,5.79,0.38,12,0.03,1818.00,27650.00,11760,20241226,-10.54,10340,20250103,1.74,11090,-5.14,20250124,10340,1.74,20250103,11760,-10.54,20241226,10340,1.74,20250103,0.20,N,072870,500,59 억,,2967741,N,N,0,N,00,N
20250312,090628,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10500,-30,5,-0.28,3451270,328,3.19,10530,10530,10490,13680,7380,10530,10522.16,24.90,0,-78,10610,10570,10490,10450,10370,10590,10470,60,3150,500,8000,10,1,11920959,1252,5.78,0.38,12,0.00,1818.00,27650.00,11760,20241226,-10.71,10340,20250103,1.55,11090,-5.32,20250124,10340,1.55,20250103,11760,-10.71,20241226,10340,1.55,20250103,0.20,N,072870,500,59 억,,2967741,N,N,0,N,00,N
20250311,160619,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,-10,5,-0.09,107253065,10265,117.07,10500,10530,10410,13700,7380,10540,10448.42,24.91,0,-1360,10620,10580,10510,10470,10400,10600,10490,60,3160,500,8010,10,1,11920959,1255,5.79,0.38,12,0.09,1818.00,27650.00,11760,20241226,-10.46,10340,20250103,1.84,11090,-5.05,20250124,10340,1.84,20250103,11760,-10.46,20241226,10340,1.84,20250103,0.21,N,072870,500,59 억,,2969101,N,N,0,N,00,N
20250311,150622,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10440,-100,5,-0.95,103360715,9895,112.85,10500,10500,10410,13700,7380,10540,10445.75,24.91,0,-1176,10620,10580,10510,10470,10400,10600,10490,60,3160,500,8010,10,1,11920959,1245,5.74,0.38,12,0.08,1818.00,27650.00,11760,20241226,-11.22,10340,20250103,0.97,11090,-5.86,20250124,10340,0.97,20250103,11760,-11.22,20241226,10340,0.97,20250103,0.21,N,072870,500,59 억,,2969101,N,N,0,N,00,N
20250311,140622,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10470,-70,5,-0.66,101447815,9712,110.77,10500,10500,10410,13700,7380,10540,10445.62,24.91,0,-1054,10620,10580,10510,10470,10400,10600,10490,60,3160,500,8010,10,1,11920959,1248,5.76,0.38,12,0.08,1818.00,27650.00,11760,20241226,-10.97,10340,20250103,1.26,11090,-5.59,20250124,10340,1.26,20250103,11760,-10.97,20241226,10340,1.26,20250103,0.21,N,072870,500,59 억,,2969101,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 20250312 160625 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10490 -40 5 -0.38 179972610 17100 166.49 10530 10590 10460 13680 7380 10530 10524.71 24.90 0 -3014 10610 10570 10490 10450 10370 10590 10470 60 3150 500 8000 10 1 11920959 1251 5.77 0.38 12 0.14 1818.00 27650.00 11760 20241226 -10.80 10340 20250103 1.45 11090 -5.41 20250124 10340 1.45 20250103 11760 -10.80 20241226 10340 1.45 20250103 0.20 N 072870 500 59 억 2967741 N N 0 N 00 N
3 20250312 150626 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10510 -20 5 -0.19 158716950 15072 146.74 10530 10590 10470 13680 7380 10530 10530.58 24.90 0 -2496 10610 10570 10490 10450 10370 10590 10470 60 3150 500 8000 10 1 11920959 1253 5.78 0.38 12 0.13 1818.00 27650.00 11760 20241226 -10.63 10340 20250103 1.64 11090 -5.23 20250124 10340 1.64 20250103 11760 -10.63 20241226 10340 1.64 20250103 0.20 N 072870 500 59 억 2967741 N N 0 N 00 N
4 20250312 140625 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10550 20 2 0.19 114547540 10872 105.85 10530 10590 10470 13680 7380 10530 10536.01 24.90 0 -4945 10610 10570 10490 10450 10370 10590 10470 60 3150 500 8000 10 1 11920959 1258 5.80 0.38 12 0.09 1818.00 27650.00 11760 20241226 -10.29 10340 20250103 2.03 11090 -4.87 20250124 10340 2.03 20250103 11760 -10.29 20241226 10340 2.03 20250103 0.20 N 072870 500 59 억 2967741 N N 0 N 00 N
5 20250312 130624 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10570 40 2 0.38 111907280 10622 103.42 10530 10590 10470 13680 7380 10530 10535.42 24.90 0 -4873 10610 10570 10490 10450 10370 10590 10470 60 3150 500 8000 10 1 11920959 1260 5.81 0.38 12 0.09 1818.00 27650.00 11760 20241226 -10.12 10340 20250103 2.22 11090 -4.69 20250124 10340 2.22 20250103 11760 -10.12 20241226 10340 2.22 20250103 0.20 N 072870 500 59 억 2967741 N N 0 N 00 N
6 20250312 120627 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10560 30 2 0.28 57506890 5479 53.34 10530 10580 10470 13680 7380 10530 10495.87 24.90 0 26 10610 10570 10490 10450 10370 10590 10470 60 3150 500 8000 10 1 11920959 1259 5.81 0.38 12 0.05 1818.00 27650.00 11760 20241226 -10.20 10340 20250103 2.13 11090 -4.78 20250124 10340 2.13 20250103 11760 -10.20 20241226 10340 2.13 20250103 0.20 N 072870 500 59 억 2967741 N N 0 N 00 N
7 20250312 110622 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 0 3 0.00 54890690 5231 50.93 10530 10530 10470 13680 7380 10530 10493.35 24.90 0 129 10610 10570 10490 10450 10370 10590 10470 60 3150 500 8000 10 1 11920959 1255 5.79 0.38 12 0.04 1818.00 27650.00 11760 20241226 -10.46 10340 20250103 1.84 11090 -5.05 20250124 10340 1.84 20250103 11760 -10.46 20241226 10340 1.84 20250103 0.20 N 072870 500 59 억 2967741 N N 0 N 00 N
8 20250312 100625 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10520 -10 5 -0.09 35173990 3355 32.66 10530 10530 10470 13680 7380 10530 10484.05 24.90 0 -318 10610 10570 10490 10450 10370 10590 10470 60 3150 500 8000 10 1 11920959 1254 5.79 0.38 12 0.03 1818.00 27650.00 11760 20241226 -10.54 10340 20250103 1.74 11090 -5.14 20250124 10340 1.74 20250103 11760 -10.54 20241226 10340 1.74 20250103 0.20 N 072870 500 59 억 2967741 N N 0 N 00 N
9 20250312 090628 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10500 -30 5 -0.28 3451270 328 3.19 10530 10530 10490 13680 7380 10530 10522.16 24.90 0 -78 10610 10570 10490 10450 10370 10590 10470 60 3150 500 8000 10 1 11920959 1252 5.78 0.38 12 0.00 1818.00 27650.00 11760 20241226 -10.71 10340 20250103 1.55 11090 -5.32 20250124 10340 1.55 20250103 11760 -10.71 20241226 10340 1.55 20250103 0.20 N 072870 500 59 억 2967741 N N 0 N 00 N
10 20250311 160619 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 -10 5 -0.09 107253065 10265 117.07 10500 10530 10410 13700 7380 10540 10448.42 24.91 0 -1360 10620 10580 10510 10470 10400 10600 10490 60 3160 500 8010 10 1 11920959 1255 5.79 0.38 12 0.09 1818.00 27650.00 11760 20241226 -10.46 10340 20250103 1.84 11090 -5.05 20250124 10340 1.84 20250103 11760 -10.46 20241226 10340 1.84 20250103 0.21 N 072870 500 59 억 2969101 N N 0 N 00 N
11 20250311 150622 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10440 -100 5 -0.95 103360715 9895 112.85 10500 10500 10410 13700 7380 10540 10445.75 24.91 0 -1176 10620 10580 10510 10470 10400 10600 10490 60 3160 500 8010 10 1 11920959 1245 5.74 0.38 12 0.08 1818.00 27650.00 11760 20241226 -11.22 10340 20250103 0.97 11090 -5.86 20250124 10340 0.97 20250103 11760 -11.22 20241226 10340 0.97 20250103 0.21 N 072870 500 59 억 2969101 N N 0 N 00 N
12 20250311 140622 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10470 -70 5 -0.66 101447815 9712 110.77 10500 10500 10410 13700 7380 10540 10445.62 24.91 0 -1054 10620 10580 10510 10470 10400 10600 10490 60 3160 500 8010 10 1 11920959 1248 5.76 0.38 12 0.08 1818.00 27650.00 11760 20241226 -10.97 10340 20250103 1.26 11090 -5.59 20250124 10340 1.26 20250103 11760 -10.97 20241226 10340 1.26 20250103 0.21 N 072870 500 59 억 2969101 N N 0 N 00 N