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
160550/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
20250312,160846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,20,2,0.98,15389582,7431,19.40,2045,2140,2045,2655,1435,2045,2071.00,7.25,0,-1018,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,576,-5.05,0.53,12,0.03,-409.00,3923.00,4065,20240228,-49.20,1980,20241209,4.29,2470,-16.40,20250120,2000,3.25,20250306,3820,-45.94,20240315,1980,4.29,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250312,150847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,20,2,0.98,13917147,6717,17.53,2045,2140,2045,2655,1435,2045,2071.93,7.25,0,-942,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,576,-5.05,0.53,12,0.02,-409.00,3923.00,4065,20240228,-49.20,1980,20241209,4.29,2470,-16.40,20250120,2000,3.25,20250306,3820,-45.94,20240315,1980,4.29,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250312,140845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,30,2,1.47,10194865,4914,12.83,2045,2140,2045,2655,1435,2045,2074.66,7.25,0,-856,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,579,-5.07,0.53,12,0.02,-409.00,3923.00,4065,20240228,-48.95,1980,20241209,4.80,2470,-15.99,20250120,2000,3.75,20250306,3820,-45.68,20240315,1980,4.80,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250312,130846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,25,2,1.22,7571685,3646,9.52,2045,2140,2045,2655,1435,2045,2076.71,7.25,0,277,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,578,-5.06,0.53,12,0.01,-409.00,3923.00,4065,20240228,-49.08,1980,20241209,4.55,2470,-16.19,20250120,2000,3.50,20250306,3820,-45.81,20240315,1980,4.55,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250312,120848,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,25,2,1.22,5654905,2723,7.11,2045,2140,2045,2655,1435,2045,2076.72,7.25,0,277,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,578,-5.06,0.53,12,0.01,-409.00,3923.00,4065,20240228,-49.08,1980,20241209,4.55,2470,-16.19,20250120,2000,3.50,20250306,3820,-45.81,20240315,1980,4.55,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250312,110842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,35,2,1.71,5182360,2495,6.51,2045,2140,2045,2655,1435,2045,2077.10,7.25,0,277,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,580,-5.09,0.53,12,0.01,-409.00,3923.00,4065,20240228,-48.83,1980,20241209,5.05,2470,-15.79,20250120,2000,4.00,20250306,3820,-45.55,20240315,1980,5.05,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250312,100843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,35,2,1.71,2627915,1266,3.30,2045,2140,2045,2655,1435,2045,2075.76,7.25,0,270,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,580,-5.09,0.53,12,0.00,-409.00,3923.00,4065,20240228,-48.83,1980,20241209,5.05,2470,-15.79,20250120,2000,4.00,20250306,3820,-45.55,20240315,1980,5.05,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250312,090850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,15,2,0.73,192605,94,0.25,2045,2060,2045,2655,1435,2045,2048.99,7.25,0,92,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,575,-5.04,0.53,12,0.00,-409.00,3923.00,4065,20240228,-49.32,1980,20241209,4.04,2470,-16.60,20250120,2000,3.00,20250306,3820,-46.07,20240315,1980,4.04,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250311,160838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,-20,5,-0.97,78390684,38293,202.78,2065,2080,2030,2680,1450,2065,2047.13,7.23,0,5779,2101,2082,2066,2047,2031,2075,2040,140,615,500,1440,5,1,27906106,571,-5.00,0.52,12,0.14,-409.00,3923.00,4065,20240228,-49.69,1980,20241209,3.28,2470,-17.21,20250120,2000,2.25,20250306,3820,-46.47,20240315,1980,3.28,20241209,0.96,N,160550,500,139 억,,2018911,N,N,0,N,00,N
20250311,150842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,-20,5,-0.97,76179399,37212,197.06,2065,2080,2030,2680,1450,2065,2047.17,7.23,0,5876,2101,2082,2066,2047,2031,2075,2040,140,615,500,1440,5,1,27906106,571,-5.00,0.52,12,0.13,-409.00,3923.00,4065,20240228,-49.69,1980,20241209,3.28,2470,-17.21,20250120,2000,2.25,20250306,3820,-46.47,20240315,1980,3.28,20241209,0.96,N,160550,500,139 억,,2018911,N,N,0,N,00,N
20250311,140844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2035,-30,5,-1.45,75162949,36714,194.42,2065,2080,2030,2680,1450,2065,2047.26,7.23,0,5848,2101,2082,2066,2047,2031,2075,2040,140,615,500,1440,5,1,27906106,568,-4.98,0.52,12,0.13,-409.00,3923.00,4065,20240228,-49.94,1980,20241209,2.78,2470,-17.61,20250120,2000,1.75,20250306,3820,-46.73,20240315,1980,2.78,20241209,0.96,N,160550,500,139 억,,2018911,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 160846 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 20 2 0.98 15389582 7431 19.40 2045 2140 2045 2655 1435 2045 2071.00 7.25 0 -1018 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 576 -5.05 0.53 12 0.03 -409.00 3923.00 4065 20240228 -49.20 1980 20241209 4.29 2470 -16.40 20250120 2000 3.25 20250306 3820 -45.94 20240315 1980 4.29 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
3 20250312 150847 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 20 2 0.98 13917147 6717 17.53 2045 2140 2045 2655 1435 2045 2071.93 7.25 0 -942 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 576 -5.05 0.53 12 0.02 -409.00 3923.00 4065 20240228 -49.20 1980 20241209 4.29 2470 -16.40 20250120 2000 3.25 20250306 3820 -45.94 20240315 1980 4.29 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
4 20250312 140845 57 100.00 KOSDAQ 오락·문화 N N N N N 2075 30 2 1.47 10194865 4914 12.83 2045 2140 2045 2655 1435 2045 2074.66 7.25 0 -856 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 579 -5.07 0.53 12 0.02 -409.00 3923.00 4065 20240228 -48.95 1980 20241209 4.80 2470 -15.99 20250120 2000 3.75 20250306 3820 -45.68 20240315 1980 4.80 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
5 20250312 130846 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 25 2 1.22 7571685 3646 9.52 2045 2140 2045 2655 1435 2045 2076.71 7.25 0 277 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 578 -5.06 0.53 12 0.01 -409.00 3923.00 4065 20240228 -49.08 1980 20241209 4.55 2470 -16.19 20250120 2000 3.50 20250306 3820 -45.81 20240315 1980 4.55 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
6 20250312 120848 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 25 2 1.22 5654905 2723 7.11 2045 2140 2045 2655 1435 2045 2076.72 7.25 0 277 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 578 -5.06 0.53 12 0.01 -409.00 3923.00 4065 20240228 -49.08 1980 20241209 4.55 2470 -16.19 20250120 2000 3.50 20250306 3820 -45.81 20240315 1980 4.55 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
7 20250312 110842 57 100.00 KOSDAQ 오락·문화 N N N N N 2080 35 2 1.71 5182360 2495 6.51 2045 2140 2045 2655 1435 2045 2077.10 7.25 0 277 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 580 -5.09 0.53 12 0.01 -409.00 3923.00 4065 20240228 -48.83 1980 20241209 5.05 2470 -15.79 20250120 2000 4.00 20250306 3820 -45.55 20240315 1980 5.05 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
8 20250312 100843 57 100.00 KOSDAQ 오락·문화 N N N N N 2080 35 2 1.71 2627915 1266 3.30 2045 2140 2045 2655 1435 2045 2075.76 7.25 0 270 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 580 -5.09 0.53 12 0.00 -409.00 3923.00 4065 20240228 -48.83 1980 20241209 5.05 2470 -15.79 20250120 2000 4.00 20250306 3820 -45.55 20240315 1980 5.05 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
9 20250312 090850 57 100.00 KOSDAQ 오락·문화 N N N N N 2060 15 2 0.73 192605 94 0.25 2045 2060 2045 2655 1435 2045 2048.99 7.25 0 92 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 575 -5.04 0.53 12 0.00 -409.00 3923.00 4065 20240228 -49.32 1980 20241209 4.04 2470 -16.60 20250120 2000 3.00 20250306 3820 -46.07 20240315 1980 4.04 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
10 20250311 160838 57 100.00 KOSDAQ 오락·문화 N N N N N 2045 -20 5 -0.97 78390684 38293 202.78 2065 2080 2030 2680 1450 2065 2047.13 7.23 0 5779 2101 2082 2066 2047 2031 2075 2040 140 615 500 1440 5 1 27906106 571 -5.00 0.52 12 0.14 -409.00 3923.00 4065 20240228 -49.69 1980 20241209 3.28 2470 -17.21 20250120 2000 2.25 20250306 3820 -46.47 20240315 1980 3.28 20241209 0.96 N 160550 500 139 억 2018911 N N 0 N 00 N
11 20250311 150842 57 100.00 KOSDAQ 오락·문화 N N N N N 2045 -20 5 -0.97 76179399 37212 197.06 2065 2080 2030 2680 1450 2065 2047.17 7.23 0 5876 2101 2082 2066 2047 2031 2075 2040 140 615 500 1440 5 1 27906106 571 -5.00 0.52 12 0.13 -409.00 3923.00 4065 20240228 -49.69 1980 20241209 3.28 2470 -17.21 20250120 2000 2.25 20250306 3820 -46.47 20240315 1980 3.28 20241209 0.96 N 160550 500 139 억 2018911 N N 0 N 00 N
12 20250311 140844 57 100.00 KOSDAQ 오락·문화 N N N N N 2035 -30 5 -1.45 75162949 36714 194.42 2065 2080 2030 2680 1450 2065 2047.26 7.23 0 5848 2101 2082 2066 2047 2031 2075 2040 140 615 500 1440 5 1 27906106 568 -4.98 0.52 12 0.13 -409.00 3923.00 4065 20240228 -49.94 1980 20241209 2.78 2470 -17.61 20250120 2000 1.75 20250306 3820 -46.73 20240315 1980 2.78 20241209 0.96 N 160550 500 139 억 2018911 N N 0 N 00 N