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
473980/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
20250312,161320,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20650,-950,5,-4.40,2418604900,115158,112.87,21550,22000,20550,28050,15150,21600,21003.58,5.38,0,-23268,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2244,-4.28,4.94,12,1.06,-4825.00,4178.00,26050,20241212,-20.73,14620,20241120,41.24,25300,-18.38,20250220,16830,22.70,20250109,26050,-20.73,20241212,14620,41.24,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250312,151324,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20700,-900,5,-4.17,2287055450,108794,106.64,21550,22000,20550,28050,15150,21600,21021.89,5.38,0,-20896,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2250,-4.29,4.95,12,1.00,-4825.00,4178.00,26050,20241212,-20.54,14620,20241120,41.59,25300,-18.18,20250220,16830,22.99,20250109,26050,-20.54,20241212,14620,41.59,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250312,141318,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20850,-750,5,-3.47,1819587250,86206,84.50,21550,22000,20600,28050,15150,21600,21107.43,5.38,0,-16888,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2266,-4.32,4.99,12,0.79,-4825.00,4178.00,26050,20241212,-19.96,14620,20241120,42.61,25300,-17.59,20250220,16830,23.89,20250109,26050,-19.96,20241212,14620,42.61,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250312,131320,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20800,-800,5,-3.70,1401989825,66123,64.81,21550,22000,20750,28050,15150,21600,21202.76,5.38,0,-14362,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2260,-4.31,4.98,12,0.61,-4825.00,4178.00,26050,20241212,-20.15,14620,20241120,42.27,25300,-17.79,20250220,16830,23.59,20250109,26050,-20.15,20241212,14620,42.27,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250312,121324,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21050,-550,5,-2.55,1051416525,49396,48.42,21550,22000,21050,28050,15150,21600,21285.46,5.38,0,-12437,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2288,-4.36,5.04,12,0.45,-4825.00,4178.00,26050,20241212,-19.19,14620,20241120,43.98,25300,-16.80,20250220,16830,25.07,20250109,26050,-19.19,20241212,14620,43.98,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250312,111314,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21200,-400,5,-1.85,722911375,33861,33.19,21550,22000,21050,28050,15150,21600,21349.38,5.38,0,-6701,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2304,-4.39,5.07,12,0.31,-4825.00,4178.00,26050,20241212,-18.62,14620,20241120,45.01,25300,-16.21,20250220,16830,25.97,20250109,26050,-18.62,20241212,14620,45.01,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250312,101317,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21350,-250,5,-1.16,509855575,23863,23.39,21550,22000,21050,28050,15150,21600,21365.95,5.38,0,-2472,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2320,-4.42,5.11,12,0.22,-4825.00,4178.00,26050,20241212,-18.04,14620,20241120,46.03,25300,-15.61,20250220,16830,26.86,20250109,26050,-18.04,20241212,14620,46.03,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250312,091325,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21450,-150,5,-0.69,124100575,5766,5.65,21550,22000,21200,28050,15150,21600,21522.82,5.38,0,-1135,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2331,-4.45,5.13,12,0.05,-4825.00,4178.00,26050,20241212,-17.66,14620,20241120,46.72,25300,-15.22,20250220,16830,27.45,20250109,26050,-17.66,20241212,14620,46.72,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250311,161309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21600,100,2,0.47,2131733475,101996,129.29,20500,21650,20500,27950,15050,21500,20900.16,5.19,0,11224,22533,22016,21483,20966,20433,21750,20700,54,6450,500,15050,50,1,10867617,2347,-4.48,5.17,12,0.94,-4825.00,4178.00,26050,20241212,-17.08,14620,20241120,47.74,25300,-14.62,20250220,16830,28.34,20250109,26050,-17.08,20241212,14620,47.74,20241120,2.07,N,473980,500,54 억,,564502,N,N,172,N,00,N
20250311,151312,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21400,-100,5,-0.47,2035526725,97538,123.63,20500,21650,20500,27950,15050,21500,20869.06,5.19,0,13558,22533,22016,21483,20966,20433,21750,20700,54,6450,500,15050,50,1,10867617,2326,-4.44,5.12,12,0.90,-4825.00,4178.00,26050,20241212,-17.85,14620,20241120,46.37,25300,-15.42,20250220,16830,27.15,20250109,26050,-17.85,20241212,14620,46.37,20241120,2.07,N,473980,500,54 억,,564502,N,N,187,N,00,N
20250311,141316,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21300,-200,5,-0.93,1846346225,88670,112.39,20500,21350,20500,27950,15050,21500,20822.67,5.19,0,15827,22533,22016,21483,20966,20433,21750,20700,54,6450,500,15050,50,1,10867617,2315,-4.41,5.10,12,0.82,-4825.00,4178.00,26050,20241212,-18.23,14620,20241120,45.69,25300,-15.81,20250220,16830,26.56,20250109,26050,-18.23,20241212,14620,45.69,20241120,2.07,N,473980,500,54 억,,564502,N,N,187,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 161320 57 100.00 KOSDAQ 오락·문화 N N N N N 20650 -950 5 -4.40 2418604900 115158 112.87 21550 22000 20550 28050 15150 21600 21003.58 5.38 0 -23268 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2244 -4.28 4.94 12 1.06 -4825.00 4178.00 26050 20241212 -20.73 14620 20241120 41.24 25300 -18.38 20250220 16830 22.70 20250109 26050 -20.73 20241212 14620 41.24 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
3 20250312 151324 57 100.00 KOSDAQ 오락·문화 N N N N N 20700 -900 5 -4.17 2287055450 108794 106.64 21550 22000 20550 28050 15150 21600 21021.89 5.38 0 -20896 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2250 -4.29 4.95 12 1.00 -4825.00 4178.00 26050 20241212 -20.54 14620 20241120 41.59 25300 -18.18 20250220 16830 22.99 20250109 26050 -20.54 20241212 14620 41.59 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
4 20250312 141318 57 100.00 KOSDAQ 오락·문화 N N N N N 20850 -750 5 -3.47 1819587250 86206 84.50 21550 22000 20600 28050 15150 21600 21107.43 5.38 0 -16888 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2266 -4.32 4.99 12 0.79 -4825.00 4178.00 26050 20241212 -19.96 14620 20241120 42.61 25300 -17.59 20250220 16830 23.89 20250109 26050 -19.96 20241212 14620 42.61 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
5 20250312 131320 57 100.00 KOSDAQ 오락·문화 N N N N N 20800 -800 5 -3.70 1401989825 66123 64.81 21550 22000 20750 28050 15150 21600 21202.76 5.38 0 -14362 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2260 -4.31 4.98 12 0.61 -4825.00 4178.00 26050 20241212 -20.15 14620 20241120 42.27 25300 -17.79 20250220 16830 23.59 20250109 26050 -20.15 20241212 14620 42.27 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
6 20250312 121324 57 100.00 KOSDAQ 오락·문화 N N N N N 21050 -550 5 -2.55 1051416525 49396 48.42 21550 22000 21050 28050 15150 21600 21285.46 5.38 0 -12437 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2288 -4.36 5.04 12 0.45 -4825.00 4178.00 26050 20241212 -19.19 14620 20241120 43.98 25300 -16.80 20250220 16830 25.07 20250109 26050 -19.19 20241212 14620 43.98 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
7 20250312 111314 57 100.00 KOSDAQ 오락·문화 N N N N N 21200 -400 5 -1.85 722911375 33861 33.19 21550 22000 21050 28050 15150 21600 21349.38 5.38 0 -6701 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2304 -4.39 5.07 12 0.31 -4825.00 4178.00 26050 20241212 -18.62 14620 20241120 45.01 25300 -16.21 20250220 16830 25.97 20250109 26050 -18.62 20241212 14620 45.01 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
8 20250312 101317 57 100.00 KOSDAQ 오락·문화 N N N N N 21350 -250 5 -1.16 509855575 23863 23.39 21550 22000 21050 28050 15150 21600 21365.95 5.38 0 -2472 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2320 -4.42 5.11 12 0.22 -4825.00 4178.00 26050 20241212 -18.04 14620 20241120 46.03 25300 -15.61 20250220 16830 26.86 20250109 26050 -18.04 20241212 14620 46.03 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
9 20250312 091325 57 100.00 KOSDAQ 오락·문화 N N N N N 21450 -150 5 -0.69 124100575 5766 5.65 21550 22000 21200 28050 15150 21600 21522.82 5.38 0 -1135 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2331 -4.45 5.13 12 0.05 -4825.00 4178.00 26050 20241212 -17.66 14620 20241120 46.72 25300 -15.22 20250220 16830 27.45 20250109 26050 -17.66 20241212 14620 46.72 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
10 20250311 161309 57 100.00 KOSDAQ 오락·문화 N N N N N 21600 100 2 0.47 2131733475 101996 129.29 20500 21650 20500 27950 15050 21500 20900.16 5.19 0 11224 22533 22016 21483 20966 20433 21750 20700 54 6450 500 15050 50 1 10867617 2347 -4.48 5.17 12 0.94 -4825.00 4178.00 26050 20241212 -17.08 14620 20241120 47.74 25300 -14.62 20250220 16830 28.34 20250109 26050 -17.08 20241212 14620 47.74 20241120 2.07 N 473980 500 54 억 564502 N N 172 N 00 N
11 20250311 151312 57 100.00 KOSDAQ 오락·문화 N N N N N 21400 -100 5 -0.47 2035526725 97538 123.63 20500 21650 20500 27950 15050 21500 20869.06 5.19 0 13558 22533 22016 21483 20966 20433 21750 20700 54 6450 500 15050 50 1 10867617 2326 -4.44 5.12 12 0.90 -4825.00 4178.00 26050 20241212 -17.85 14620 20241120 46.37 25300 -15.42 20250220 16830 27.15 20250109 26050 -17.85 20241212 14620 46.37 20241120 2.07 N 473980 500 54 억 564502 N N 187 N 00 N
12 20250311 141316 57 100.00 KOSDAQ 오락·문화 N N N N N 21300 -200 5 -0.93 1846346225 88670 112.39 20500 21350 20500 27950 15050 21500 20822.67 5.19 0 15827 22533 22016 21483 20966 20433 21750 20700 54 6450 500 15050 50 1 10867617 2315 -4.41 5.10 12 0.82 -4825.00 4178.00 26050 20241212 -18.23 14620 20241120 45.69 25300 -15.81 20250220 16830 26.56 20250109 26050 -18.23 20241212 14620 45.69 20241120 2.07 N 473980 500 54 억 564502 N N 187 N 00 N