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
289010/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
20250312,161049,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,10,2,0.48,50826627,24166,76.62,2100,2120,2090,2730,1470,2100,2103.21,0.47,0,545,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,271,-1.16,0.58,12,0.19,-1819.00,3634.00,4600,20240304,-54.13,2080,20250311,1.44,2620,-19.47,20250106,2080,1.44,20250311,4025,-47.58,20240507,2080,1.44,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250312,151051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,15,2,0.71,50643040,24079,76.34,2100,2120,2090,2730,1470,2100,2103.20,0.47,0,534,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,272,-1.16,0.58,12,0.19,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250312,141048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,10,2,0.48,40583335,19314,61.23,2100,2120,2090,2730,1470,2100,2101.24,0.47,0,501,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,271,-1.16,0.58,12,0.15,-1819.00,3634.00,4600,20240304,-54.13,2080,20250311,1.44,2620,-19.47,20250106,2080,1.44,20250311,4025,-47.58,20240507,2080,1.44,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250312,131049,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,10,2,0.48,40101150,19085,60.51,2100,2120,2090,2730,1470,2100,2101.19,0.47,0,489,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,271,-1.16,0.58,12,0.15,-1819.00,3634.00,4600,20240304,-54.13,2080,20250311,1.44,2620,-19.47,20250106,2080,1.44,20250311,4025,-47.58,20240507,2080,1.44,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250312,121052,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,15,2,0.71,35457330,16879,53.51,2100,2120,2090,2730,1470,2100,2100.68,0.47,0,487,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,272,-1.16,0.58,12,0.13,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250312,111045,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2120,20,2,0.95,28629190,13643,43.25,2100,2120,2090,2730,1470,2100,2098.45,0.47,0,483,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,273,-1.17,0.58,12,0.11,-1819.00,3634.00,4600,20240304,-53.91,2080,20250311,1.92,2620,-19.08,20250106,2080,1.92,20250311,4025,-47.33,20240507,2080,1.92,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250312,101047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,5,2,0.24,26167335,12479,39.56,2100,2105,2090,2730,1470,2100,2096.91,0.47,0,474,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,271,-1.16,0.58,12,0.10,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250312,091054,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,5,2,0.24,5239945,2496,7.91,2100,2105,2095,2730,1470,2100,2099.34,0.47,0,-266,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,271,-1.16,0.58,12,0.02,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250311,161041,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2100,-30,5,-1.41,63911585,30490,285.83,2125,2125,2080,2765,1495,2130,2096.13,0.48,0,-1250,2163,2146,2128,2111,2093,2137,2102,64,635,500,1400,5,1,12864037,270,-1.15,0.58,12,0.24,-1819.00,3634.00,4600,20240304,-54.35,2080,20250311,0.96,2620,-19.85,20250106,2080,0.96,20250311,4025,-47.83,20240507,2080,0.96,20250311,1.08,N,289010,500,64 억,,62064,N,N,0,N,00,N
20250311,151044,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2105,-25,5,-1.17,62544405,29839,279.73,2125,2125,2080,2765,1495,2130,2096.06,0.48,0,-796,2163,2146,2128,2111,2093,2137,2102,64,635,500,1400,5,1,12864037,271,-1.16,0.58,12,0.23,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.08,N,289010,500,64 억,,62064,N,N,0,N,00,N
20250311,141048,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2105,-25,5,-1.17,53978900,25760,241.49,2125,2125,2080,2765,1495,2130,2095.45,0.48,0,-799,2163,2146,2128,2111,2093,2137,2102,64,635,500,1400,5,1,12864037,271,-1.16,0.58,12,0.20,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.08,N,289010,500,64 억,,62064,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 161049 57 100.00 KOSDAQ 오락·문화 N N N N N 2110 10 2 0.48 50826627 24166 76.62 2100 2120 2090 2730 1470 2100 2103.21 0.47 0 545 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 271 -1.16 0.58 12 0.19 -1819.00 3634.00 4600 20240304 -54.13 2080 20250311 1.44 2620 -19.47 20250106 2080 1.44 20250311 4025 -47.58 20240507 2080 1.44 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
3 20250312 151051 57 100.00 KOSDAQ 오락·문화 N N N N N 2115 15 2 0.71 50643040 24079 76.34 2100 2120 2090 2730 1470 2100 2103.20 0.47 0 534 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 272 -1.16 0.58 12 0.19 -1819.00 3634.00 4600 20240304 -54.02 2080 20250311 1.68 2620 -19.27 20250106 2080 1.68 20250311 4025 -47.45 20240507 2080 1.68 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
4 20250312 141048 57 100.00 KOSDAQ 오락·문화 N N N N N 2110 10 2 0.48 40583335 19314 61.23 2100 2120 2090 2730 1470 2100 2101.24 0.47 0 501 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 271 -1.16 0.58 12 0.15 -1819.00 3634.00 4600 20240304 -54.13 2080 20250311 1.44 2620 -19.47 20250106 2080 1.44 20250311 4025 -47.58 20240507 2080 1.44 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
5 20250312 131049 57 100.00 KOSDAQ 오락·문화 N N N N N 2110 10 2 0.48 40101150 19085 60.51 2100 2120 2090 2730 1470 2100 2101.19 0.47 0 489 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 271 -1.16 0.58 12 0.15 -1819.00 3634.00 4600 20240304 -54.13 2080 20250311 1.44 2620 -19.47 20250106 2080 1.44 20250311 4025 -47.58 20240507 2080 1.44 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
6 20250312 121052 57 100.00 KOSDAQ 오락·문화 N N N N N 2115 15 2 0.71 35457330 16879 53.51 2100 2120 2090 2730 1470 2100 2100.68 0.47 0 487 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 272 -1.16 0.58 12 0.13 -1819.00 3634.00 4600 20240304 -54.02 2080 20250311 1.68 2620 -19.27 20250106 2080 1.68 20250311 4025 -47.45 20240507 2080 1.68 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
7 20250312 111045 57 100.00 KOSDAQ 오락·문화 N N N N N 2120 20 2 0.95 28629190 13643 43.25 2100 2120 2090 2730 1470 2100 2098.45 0.47 0 483 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 273 -1.17 0.58 12 0.11 -1819.00 3634.00 4600 20240304 -53.91 2080 20250311 1.92 2620 -19.08 20250106 2080 1.92 20250311 4025 -47.33 20240507 2080 1.92 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
8 20250312 101047 57 100.00 KOSDAQ 오락·문화 N N N N N 2105 5 2 0.24 26167335 12479 39.56 2100 2105 2090 2730 1470 2100 2096.91 0.47 0 474 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 271 -1.16 0.58 12 0.10 -1819.00 3634.00 4600 20240304 -54.24 2080 20250311 1.20 2620 -19.66 20250106 2080 1.20 20250311 4025 -47.70 20240507 2080 1.20 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
9 20250312 091054 57 100.00 KOSDAQ 오락·문화 N N N N N 2105 5 2 0.24 5239945 2496 7.91 2100 2105 2095 2730 1470 2100 2099.34 0.47 0 -266 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 271 -1.16 0.58 12 0.02 -1819.00 3634.00 4600 20240304 -54.24 2080 20250311 1.20 2620 -19.66 20250106 2080 1.20 20250311 4025 -47.70 20240507 2080 1.20 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
10 20250311 161041 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2100 -30 5 -1.41 63911585 30490 285.83 2125 2125 2080 2765 1495 2130 2096.13 0.48 0 -1250 2163 2146 2128 2111 2093 2137 2102 64 635 500 1400 5 1 12864037 270 -1.15 0.58 12 0.24 -1819.00 3634.00 4600 20240304 -54.35 2080 20250311 0.96 2620 -19.85 20250106 2080 0.96 20250311 4025 -47.83 20240507 2080 0.96 20250311 1.08 N 289010 500 64 억 62064 N N 0 N 00 N
11 20250311 151044 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2105 -25 5 -1.17 62544405 29839 279.73 2125 2125 2080 2765 1495 2130 2096.06 0.48 0 -796 2163 2146 2128 2111 2093 2137 2102 64 635 500 1400 5 1 12864037 271 -1.16 0.58 12 0.23 -1819.00 3634.00 4600 20240304 -54.24 2080 20250311 1.20 2620 -19.66 20250106 2080 1.20 20250311 4025 -47.70 20240507 2080 1.20 20250311 1.08 N 289010 500 64 억 62064 N N 0 N 00 N
12 20250311 141048 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2105 -25 5 -1.17 53978900 25760 241.49 2125 2125 2080 2765 1495 2130 2095.45 0.48 0 -799 2163 2146 2128 2111 2093 2137 2102 64 635 500 1400 5 1 12864037 271 -1.16 0.58 12 0.20 -1819.00 3634.00 4600 20240304 -54.24 2080 20250311 1.20 2620 -19.66 20250106 2080 1.20 20250311 4025 -47.70 20240507 2080 1.20 20250311 1.08 N 289010 500 64 억 62064 N N 0 N 00 N