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
078860/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
20250312,160635,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1745,15,2,0.87,229197106,130731,126.09,1719,1795,1698,2245,1211,1730,1753.20,0.19,0,14890,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,919,-1.94,0.55,12,0.25,-901.00,3201.00,2370,20250221,-26.37,589,20240304,196.26,2370,-26.37,20250221,1440,21.18,20250120,10350,-83.14,20240729,1581,10.37,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250312,150637,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1747,17,2,0.98,223287294,127336,122.81,1719,1795,1698,2245,1211,1730,1753.53,0.19,0,17119,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,920,-1.94,0.55,12,0.24,-901.00,3201.00,2370,20250221,-26.29,589,20240304,196.60,2370,-26.29,20250221,1440,21.32,20250120,10350,-83.12,20240729,1581,10.50,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250312,140635,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1728,-2,5,-0.12,218718510,124715,120.28,1719,1795,1698,2245,1211,1730,1753.75,0.19,0,17532,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,910,-1.92,0.54,12,0.24,-901.00,3201.00,2370,20250221,-27.09,589,20240304,193.38,2370,-27.09,20250221,1440,20.00,20250120,10350,-83.30,20240729,1581,9.30,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250312,130635,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1751,21,2,1.21,216680751,123537,119.15,1719,1795,1698,2245,1211,1730,1753.97,0.19,0,17279,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,922,-1.94,0.55,12,0.23,-901.00,3201.00,2370,20250221,-26.12,589,20240304,197.28,2370,-26.12,20250221,1440,21.60,20250120,10350,-83.08,20240729,1581,10.75,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250312,120637,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1730,0,3,0.00,178764442,101622,98.01,1719,1795,1698,2245,1211,1730,1759.11,0.19,0,10867,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,911,-1.92,0.54,12,0.19,-901.00,3201.00,2370,20250221,-27.00,589,20240304,193.72,2370,-27.00,20250221,1440,20.14,20250120,10350,-83.29,20240729,1581,9.42,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250312,110632,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1748,18,2,1.04,160810560,91270,88.03,1719,1795,1698,2245,1211,1730,1761.92,0.19,0,10860,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,920,-1.94,0.55,12,0.17,-901.00,3201.00,2370,20250221,-26.24,589,20240304,196.77,2370,-26.24,20250221,1440,21.39,20250120,10350,-83.11,20240729,1581,10.56,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250312,100635,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1758,28,2,1.62,47874550,27374,26.40,1719,1769,1698,2245,1211,1730,1748.91,0.19,0,-2183,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,926,-1.95,0.55,12,0.05,-901.00,3201.00,2370,20250221,-25.82,589,20240304,198.47,2370,-25.82,20250221,1440,22.08,20250120,10350,-83.01,20240729,1581,11.20,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250312,090638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1758,28,2,1.62,8262022,4691,4.52,1719,1769,1719,2245,1211,1730,1761.25,0.19,0,-989,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,926,-1.95,0.55,12,0.01,-901.00,3201.00,2370,20250221,-25.82,589,20240304,198.47,2370,-25.82,20250221,1440,22.08,20250120,10350,-83.01,20240729,1581,11.20,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250311,160629,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1730,27,2,1.59,176702425,102618,44.06,1650,1780,1650,2210,1193,1703,1721.94,0.16,0,19363,1847,1774,1732,1659,1617,1754,1639,53,507,100,1220,1,1,52655270,911,-1.92,0.54,12,0.19,-901.00,3201.00,2370,20250221,-27.00,589,20240304,193.72,2370,-27.00,20250221,1440,20.14,20250120,10350,-83.29,20240729,1581,9.42,20250228,0.02,N,078860,100,52 억,,82277,N,N,0,N,00,N
20250311,150632,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1743,40,2,2.35,138694429,80837,34.71,1650,1780,1650,2210,1193,1703,1715.73,0.16,0,15041,1847,1774,1732,1659,1617,1754,1639,53,507,100,1220,1,1,52655270,918,-1.93,0.54,12,0.15,-901.00,3201.00,2370,20250221,-26.46,589,20240304,195.93,2370,-26.46,20250221,1440,21.04,20250120,10350,-83.16,20240729,1581,10.25,20250228,0.02,N,078860,100,52 억,,82277,N,N,0,N,00,N
20250311,140632,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1725,22,2,1.29,103869191,60572,26.01,1650,1780,1650,2210,1193,1703,1714.81,0.16,0,13844,1847,1774,1732,1659,1617,1754,1639,53,507,100,1220,1,1,52655270,908,-1.91,0.54,12,0.12,-901.00,3201.00,2370,20250221,-27.22,589,20240304,192.87,2370,-27.22,20250221,1440,19.79,20250120,10350,-83.33,20240729,1581,9.11,20250228,0.02,N,078860,100,52 억,,82277,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 160635 57 100.00 KOSDAQ 오락·문화 N N N N N 1745 15 2 0.87 229197106 130731 126.09 1719 1795 1698 2245 1211 1730 1753.20 0.19 0 14890 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 919 -1.94 0.55 12 0.25 -901.00 3201.00 2370 20250221 -26.37 589 20240304 196.26 2370 -26.37 20250221 1440 21.18 20250120 10350 -83.14 20240729 1581 10.37 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
3 20250312 150637 57 100.00 KOSDAQ 오락·문화 N N N N N 1747 17 2 0.98 223287294 127336 122.81 1719 1795 1698 2245 1211 1730 1753.53 0.19 0 17119 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 920 -1.94 0.55 12 0.24 -901.00 3201.00 2370 20250221 -26.29 589 20240304 196.60 2370 -26.29 20250221 1440 21.32 20250120 10350 -83.12 20240729 1581 10.50 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
4 20250312 140635 57 100.00 KOSDAQ 오락·문화 N N N N N 1728 -2 5 -0.12 218718510 124715 120.28 1719 1795 1698 2245 1211 1730 1753.75 0.19 0 17532 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 910 -1.92 0.54 12 0.24 -901.00 3201.00 2370 20250221 -27.09 589 20240304 193.38 2370 -27.09 20250221 1440 20.00 20250120 10350 -83.30 20240729 1581 9.30 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
5 20250312 130635 57 100.00 KOSDAQ 오락·문화 N N N N N 1751 21 2 1.21 216680751 123537 119.15 1719 1795 1698 2245 1211 1730 1753.97 0.19 0 17279 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 922 -1.94 0.55 12 0.23 -901.00 3201.00 2370 20250221 -26.12 589 20240304 197.28 2370 -26.12 20250221 1440 21.60 20250120 10350 -83.08 20240729 1581 10.75 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
6 20250312 120637 57 100.00 KOSDAQ 오락·문화 N N N N N 1730 0 3 0.00 178764442 101622 98.01 1719 1795 1698 2245 1211 1730 1759.11 0.19 0 10867 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 911 -1.92 0.54 12 0.19 -901.00 3201.00 2370 20250221 -27.00 589 20240304 193.72 2370 -27.00 20250221 1440 20.14 20250120 10350 -83.29 20240729 1581 9.42 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
7 20250312 110632 57 100.00 KOSDAQ 오락·문화 N N N N N 1748 18 2 1.04 160810560 91270 88.03 1719 1795 1698 2245 1211 1730 1761.92 0.19 0 10860 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 920 -1.94 0.55 12 0.17 -901.00 3201.00 2370 20250221 -26.24 589 20240304 196.77 2370 -26.24 20250221 1440 21.39 20250120 10350 -83.11 20240729 1581 10.56 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
8 20250312 100635 57 100.00 KOSDAQ 오락·문화 N N N N N 1758 28 2 1.62 47874550 27374 26.40 1719 1769 1698 2245 1211 1730 1748.91 0.19 0 -2183 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 926 -1.95 0.55 12 0.05 -901.00 3201.00 2370 20250221 -25.82 589 20240304 198.47 2370 -25.82 20250221 1440 22.08 20250120 10350 -83.01 20240729 1581 11.20 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
9 20250312 090638 57 100.00 KOSDAQ 오락·문화 N N N N N 1758 28 2 1.62 8262022 4691 4.52 1719 1769 1719 2245 1211 1730 1761.25 0.19 0 -989 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 926 -1.95 0.55 12 0.01 -901.00 3201.00 2370 20250221 -25.82 589 20240304 198.47 2370 -25.82 20250221 1440 22.08 20250120 10350 -83.01 20240729 1581 11.20 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
10 20250311 160629 57 100.00 KOSDAQ 오락·문화 N N N N N 1730 27 2 1.59 176702425 102618 44.06 1650 1780 1650 2210 1193 1703 1721.94 0.16 0 19363 1847 1774 1732 1659 1617 1754 1639 53 507 100 1220 1 1 52655270 911 -1.92 0.54 12 0.19 -901.00 3201.00 2370 20250221 -27.00 589 20240304 193.72 2370 -27.00 20250221 1440 20.14 20250120 10350 -83.29 20240729 1581 9.42 20250228 0.02 N 078860 100 52 억 82277 N N 0 N 00 N
11 20250311 150632 57 100.00 KOSDAQ 오락·문화 N N N N N 1743 40 2 2.35 138694429 80837 34.71 1650 1780 1650 2210 1193 1703 1715.73 0.16 0 15041 1847 1774 1732 1659 1617 1754 1639 53 507 100 1220 1 1 52655270 918 -1.93 0.54 12 0.15 -901.00 3201.00 2370 20250221 -26.46 589 20240304 195.93 2370 -26.46 20250221 1440 21.04 20250120 10350 -83.16 20240729 1581 10.25 20250228 0.02 N 078860 100 52 억 82277 N N 0 N 00 N
12 20250311 140632 57 100.00 KOSDAQ 오락·문화 N N N N N 1725 22 2 1.29 103869191 60572 26.01 1650 1780 1650 2210 1193 1703 1714.81 0.16 0 13844 1847 1774 1732 1659 1617 1754 1639 53 507 100 1220 1 1 52655270 908 -1.91 0.54 12 0.12 -901.00 3201.00 2370 20250221 -27.22 589 20240304 192.87 2370 -27.22 20250221 1440 19.79 20250120 10350 -83.33 20240729 1581 9.11 20250228 0.02 N 078860 100 52 억 82277 N N 0 N 00 N