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
182360/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
20250312,160900,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15750,-70,5,-0.44,1053058765,66804,100.41,15670,15990,15500,20550,11080,15820,15763.41,3.39,0,1402,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2295,19.89,2.70,12,0.46,792.00,5829.00,18010,20241202,-12.55,10940,20240805,43.97,17850,-11.76,20250220,13370,17.80,20250203,18010,-12.55,20241202,10940,43.97,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250312,150901,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15770,-50,5,-0.32,1015477225,64421,96.83,15670,15990,15500,20550,11080,15820,15763.14,3.39,0,1563,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2298,19.91,2.71,12,0.44,792.00,5829.00,18010,20241202,-12.44,10940,20240805,44.15,17850,-11.65,20250220,13370,17.95,20250203,18010,-12.44,20241202,10940,44.15,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250312,140858,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15920,100,2,0.63,893100895,56687,85.20,15670,15990,15500,20550,11080,15820,15754.95,3.39,0,3987,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2320,20.10,2.73,12,0.39,792.00,5829.00,18010,20241202,-11.60,10940,20240805,45.52,17850,-10.81,20250220,13370,19.07,20250203,18010,-11.60,20241202,10940,45.52,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250312,130859,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15920,100,2,0.63,750887735,47757,71.78,15670,15940,15500,20550,11080,15820,15723.08,3.39,0,2736,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2320,20.10,2.73,12,0.33,792.00,5829.00,18010,20241202,-11.60,10940,20240805,45.52,17850,-10.81,20250220,13370,19.07,20250203,18010,-11.60,20241202,10940,45.52,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250312,120901,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15840,20,2,0.13,682557845,43457,65.32,15670,15920,15500,20550,11080,15820,15706.50,3.39,0,1884,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2308,20.00,2.72,12,0.30,792.00,5829.00,18010,20241202,-12.05,10940,20240805,44.79,17850,-11.26,20250220,13370,18.47,20250203,18010,-12.05,20241202,10940,44.79,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250312,110855,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15830,10,2,0.06,598088735,38133,57.32,15670,15890,15500,20550,11080,15820,15684.27,3.39,0,3477,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2307,19.99,2.72,12,0.26,792.00,5829.00,18010,20241202,-12.10,10940,20240805,44.70,17850,-11.32,20250220,13370,18.40,20250203,18010,-12.10,20241202,10940,44.70,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250312,100857,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15790,-30,5,-0.19,479796015,30650,46.07,15670,15890,15500,20550,11080,15820,15654.01,3.39,0,3553,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2301,19.94,2.71,12,0.21,792.00,5829.00,18010,20241202,-12.33,10940,20240805,44.33,17850,-11.54,20250220,13370,18.10,20250203,18010,-12.33,20241202,10940,44.33,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250312,090903,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15760,-60,5,-0.38,41290940,2621,3.94,15670,15890,15670,20550,11080,15820,15753.79,3.39,0,685,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2296,19.90,2.70,12,0.02,792.00,5829.00,18010,20241202,-12.49,10940,20240805,44.06,17850,-11.71,20250220,13370,17.88,20250203,18010,-12.49,20241202,10940,44.06,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250311,160852,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15820,10,2,0.06,1035004325,66243,53.94,15400,15870,15100,20550,11070,15810,15624.35,3.22,0,14731,16643,16226,15973,15556,15303,16100,15430,73,4740,500,11380,10,1,14571557,2305,19.97,2.71,12,0.45,792.00,5829.00,18010,20241202,-12.16,10940,20240805,44.61,17850,-11.37,20250220,13370,18.32,20250203,18010,-12.16,20241202,10940,44.61,20240805,5.25,N,182360,500,72 억,,468786,N,N,753,N,00,N
20250311,150856,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15790,-20,5,-0.13,1004810825,64334,52.38,15400,15870,15100,20550,11070,15810,15618.66,3.22,0,14295,16643,16226,15973,15556,15303,16100,15430,73,4740,500,11380,10,1,14571557,2301,19.94,2.71,12,0.44,792.00,5829.00,18010,20241202,-12.33,10940,20240805,44.33,17850,-11.54,20250220,13370,18.10,20250203,18010,-12.33,20241202,10940,44.33,20240805,5.25,N,182360,500,72 억,,468786,N,N,241,N,00,N
20250311,140857,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15710,-100,5,-0.63,893440965,57272,46.63,15400,15870,15100,20550,11070,15810,15599.96,3.22,0,15439,16643,16226,15973,15556,15303,16100,15430,73,4740,500,11380,10,1,14571557,2289,19.84,2.70,12,0.39,792.00,5829.00,18010,20241202,-12.77,10940,20240805,43.60,17850,-11.99,20250220,13370,17.50,20250203,18010,-12.77,20241202,10940,43.60,20240805,5.25,N,182360,500,72 억,,468786,N,N,241,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 160900 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15750 -70 5 -0.44 1053058765 66804 100.41 15670 15990 15500 20550 11080 15820 15763.41 3.39 0 1402 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2295 19.89 2.70 12 0.46 792.00 5829.00 18010 20241202 -12.55 10940 20240805 43.97 17850 -11.76 20250220 13370 17.80 20250203 18010 -12.55 20241202 10940 43.97 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
3 20250312 150901 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15770 -50 5 -0.32 1015477225 64421 96.83 15670 15990 15500 20550 11080 15820 15763.14 3.39 0 1563 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2298 19.91 2.71 12 0.44 792.00 5829.00 18010 20241202 -12.44 10940 20240805 44.15 17850 -11.65 20250220 13370 17.95 20250203 18010 -12.44 20241202 10940 44.15 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
4 20250312 140858 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15920 100 2 0.63 893100895 56687 85.20 15670 15990 15500 20550 11080 15820 15754.95 3.39 0 3987 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2320 20.10 2.73 12 0.39 792.00 5829.00 18010 20241202 -11.60 10940 20240805 45.52 17850 -10.81 20250220 13370 19.07 20250203 18010 -11.60 20241202 10940 45.52 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
5 20250312 130859 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15920 100 2 0.63 750887735 47757 71.78 15670 15940 15500 20550 11080 15820 15723.08 3.39 0 2736 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2320 20.10 2.73 12 0.33 792.00 5829.00 18010 20241202 -11.60 10940 20240805 45.52 17850 -10.81 20250220 13370 19.07 20250203 18010 -11.60 20241202 10940 45.52 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
6 20250312 120901 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15840 20 2 0.13 682557845 43457 65.32 15670 15920 15500 20550 11080 15820 15706.50 3.39 0 1884 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2308 20.00 2.72 12 0.30 792.00 5829.00 18010 20241202 -12.05 10940 20240805 44.79 17850 -11.26 20250220 13370 18.47 20250203 18010 -12.05 20241202 10940 44.79 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
7 20250312 110855 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15830 10 2 0.06 598088735 38133 57.32 15670 15890 15500 20550 11080 15820 15684.27 3.39 0 3477 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2307 19.99 2.72 12 0.26 792.00 5829.00 18010 20241202 -12.10 10940 20240805 44.70 17850 -11.32 20250220 13370 18.40 20250203 18010 -12.10 20241202 10940 44.70 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
8 20250312 100857 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15790 -30 5 -0.19 479796015 30650 46.07 15670 15890 15500 20550 11080 15820 15654.01 3.39 0 3553 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2301 19.94 2.71 12 0.21 792.00 5829.00 18010 20241202 -12.33 10940 20240805 44.33 17850 -11.54 20250220 13370 18.10 20250203 18010 -12.33 20241202 10940 44.33 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
9 20250312 090903 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15760 -60 5 -0.38 41290940 2621 3.94 15670 15890 15670 20550 11080 15820 15753.79 3.39 0 685 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2296 19.90 2.70 12 0.02 792.00 5829.00 18010 20241202 -12.49 10940 20240805 44.06 17850 -11.71 20250220 13370 17.88 20250203 18010 -12.49 20241202 10940 44.06 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
10 20250311 160852 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15820 10 2 0.06 1035004325 66243 53.94 15400 15870 15100 20550 11070 15810 15624.35 3.22 0 14731 16643 16226 15973 15556 15303 16100 15430 73 4740 500 11380 10 1 14571557 2305 19.97 2.71 12 0.45 792.00 5829.00 18010 20241202 -12.16 10940 20240805 44.61 17850 -11.37 20250220 13370 18.32 20250203 18010 -12.16 20241202 10940 44.61 20240805 5.25 N 182360 500 72 억 468786 N N 753 N 00 N
11 20250311 150856 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15790 -20 5 -0.13 1004810825 64334 52.38 15400 15870 15100 20550 11070 15810 15618.66 3.22 0 14295 16643 16226 15973 15556 15303 16100 15430 73 4740 500 11380 10 1 14571557 2301 19.94 2.71 12 0.44 792.00 5829.00 18010 20241202 -12.33 10940 20240805 44.33 17850 -11.54 20250220 13370 18.10 20250203 18010 -12.33 20241202 10940 44.33 20240805 5.25 N 182360 500 72 억 468786 N N 241 N 00 N
12 20250311 140857 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15710 -100 5 -0.63 893440965 57272 46.63 15400 15870 15100 20550 11070 15810 15599.96 3.22 0 15439 16643 16226 15973 15556 15303 16100 15430 73 4740 500 11380 10 1 14571557 2289 19.84 2.70 12 0.39 792.00 5829.00 18010 20241202 -12.77 10940 20240805 43.60 17850 -11.99 20250220 13370 17.50 20250203 18010 -12.77 20241202 10940 43.60 20240805 5.25 N 182360 500 72 억 468786 N N 241 N 00 N