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
476080/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
20250312,161325,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17990,-90,5,-0.50,29086301870,1586046,122.66,17920,18770,17600,23500,12660,18080,18339.60,0.86,0,10952,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1401,16.77,4.98,12,20.37,1073.00,3611.00,54800,20240822,-67.17,10460,20241115,71.99,20400,-11.81,20250307,12510,43.80,20250203,54800,-67.17,20240822,10460,71.99,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250312,151329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18090,10,2,0.06,28020670015,1526930,118.09,17920,18770,17600,23500,12660,18080,18351.02,0.86,0,3292,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1408,16.86,5.01,12,19.61,1073.00,3611.00,54800,20240822,-66.99,10460,20241115,72.94,20400,-11.32,20250307,12510,44.60,20250203,54800,-66.99,20240822,10460,72.94,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250312,141323,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18140,60,2,0.33,25773514560,1402660,108.48,17920,18770,17600,23500,12660,18080,18374.78,0.86,0,-2169,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1412,16.91,5.02,12,18.02,1073.00,3611.00,54800,20240822,-66.90,10460,20241115,73.42,20400,-11.08,20250307,12510,45.00,20250203,54800,-66.90,20240822,10460,73.42,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250312,131325,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18260,180,2,1.00,23920810760,1300872,100.60,17920,18770,17600,23500,12660,18080,18388.33,0.86,0,-15042,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1422,17.02,5.06,12,16.71,1073.00,3611.00,54800,20240822,-66.68,10460,20241115,74.57,20400,-10.49,20250307,12510,45.96,20250203,54800,-66.68,20240822,10460,74.57,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250312,121329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18440,360,2,1.99,21489077610,1169250,90.43,17920,18770,17600,23500,12660,18080,18378.56,0.86,0,-16850,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1436,17.19,5.11,12,15.02,1073.00,3611.00,54800,20240822,-66.35,10460,20241115,76.29,20400,-9.61,20250307,12510,47.40,20250203,54800,-66.35,20240822,10460,76.29,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250312,111318,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18410,330,2,1.83,19955511975,1085986,83.99,17920,18770,17600,23500,12660,18080,18375.52,0.86,0,-22311,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1433,17.16,5.10,12,13.95,1073.00,3611.00,54800,20240822,-66.41,10460,20241115,76.00,20400,-9.75,20250307,12510,47.16,20250203,54800,-66.41,20240822,10460,76.00,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250312,101321,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18140,60,2,0.33,8627060770,475076,36.74,17920,18410,17600,23500,12660,18080,18159.36,0.86,0,-7899,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1412,16.91,5.02,12,6.10,1073.00,3611.00,54800,20240822,-66.90,10460,20241115,73.42,20400,-11.08,20250307,12510,45.00,20250203,54800,-66.90,20240822,10460,73.42,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250312,091329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18250,170,2,0.94,3540336155,196799,15.22,17920,18280,17600,23500,12660,18080,17989.53,0.86,0,-4474,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1421,17.01,5.05,12,2.53,1073.00,3611.00,54800,20240822,-66.70,10460,20241115,74.47,20400,-10.54,20250307,12510,45.88,20250203,54800,-66.70,20240822,10460,74.47,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250311,161314,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18080,-650,5,-3.47,22866221390,1250607,33.77,17980,18730,17850,24300,13120,18730,18284.40,0.24,0,33287,19763,19246,18733,18216,17703,18990,17960,8,5570,100,11980,10,1,7785000,1408,16.85,5.01,12,16.06,1073.00,3611.00,54800,20240822,-67.01,10460,20241115,72.85,20400,-11.37,20250307,12510,44.52,20250203,54800,-67.01,20240822,10460,72.85,20241115,7.06,N,476080,100,7 억,,19018,N,N,45,N,00,N
20250311,151317,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18190,-540,5,-2.88,21826656515,1193144,32.22,17980,18730,17850,24300,13120,18730,18293.33,0.24,0,30213,19763,19246,18733,18216,17703,18990,17960,8,5570,100,11980,10,1,7785000,1416,16.95,5.04,12,15.33,1073.00,3611.00,54800,20240822,-66.81,10460,20241115,73.90,20400,-10.83,20250307,12510,45.40,20250203,54800,-66.81,20240822,10460,73.90,20241115,7.06,N,476080,100,7 억,,19018,N,N,0,N,00,N
20250311,141321,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18070,-660,5,-3.52,19762921010,1079449,29.15,17980,18730,17850,24300,13120,18730,18308.27,0.24,0,31113,19763,19246,18733,18216,17703,18990,17960,8,5570,100,11980,10,1,7785000,1407,16.84,5.00,12,13.87,1073.00,3611.00,54800,20240822,-67.03,10460,20241115,72.75,20400,-11.42,20250307,12510,44.44,20250203,54800,-67.03,20240822,10460,72.75,20241115,7.06,N,476080,100,7 억,,19018,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 161325 57 100.00 KOSDAQ 오락·문화 N N N N N 17990 -90 5 -0.50 29086301870 1586046 122.66 17920 18770 17600 23500 12660 18080 18339.60 0.86 0 10952 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1401 16.77 4.98 12 20.37 1073.00 3611.00 54800 20240822 -67.17 10460 20241115 71.99 20400 -11.81 20250307 12510 43.80 20250203 54800 -67.17 20240822 10460 71.99 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
3 20250312 151329 57 100.00 KOSDAQ 오락·문화 N N N N N 18090 10 2 0.06 28020670015 1526930 118.09 17920 18770 17600 23500 12660 18080 18351.02 0.86 0 3292 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1408 16.86 5.01 12 19.61 1073.00 3611.00 54800 20240822 -66.99 10460 20241115 72.94 20400 -11.32 20250307 12510 44.60 20250203 54800 -66.99 20240822 10460 72.94 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
4 20250312 141323 57 100.00 KOSDAQ 오락·문화 N N N N N 18140 60 2 0.33 25773514560 1402660 108.48 17920 18770 17600 23500 12660 18080 18374.78 0.86 0 -2169 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1412 16.91 5.02 12 18.02 1073.00 3611.00 54800 20240822 -66.90 10460 20241115 73.42 20400 -11.08 20250307 12510 45.00 20250203 54800 -66.90 20240822 10460 73.42 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
5 20250312 131325 57 100.00 KOSDAQ 오락·문화 N N N N N 18260 180 2 1.00 23920810760 1300872 100.60 17920 18770 17600 23500 12660 18080 18388.33 0.86 0 -15042 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1422 17.02 5.06 12 16.71 1073.00 3611.00 54800 20240822 -66.68 10460 20241115 74.57 20400 -10.49 20250307 12510 45.96 20250203 54800 -66.68 20240822 10460 74.57 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
6 20250312 121329 57 100.00 KOSDAQ 오락·문화 N N N N N 18440 360 2 1.99 21489077610 1169250 90.43 17920 18770 17600 23500 12660 18080 18378.56 0.86 0 -16850 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1436 17.19 5.11 12 15.02 1073.00 3611.00 54800 20240822 -66.35 10460 20241115 76.29 20400 -9.61 20250307 12510 47.40 20250203 54800 -66.35 20240822 10460 76.29 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
7 20250312 111318 57 100.00 KOSDAQ 오락·문화 N N N N N 18410 330 2 1.83 19955511975 1085986 83.99 17920 18770 17600 23500 12660 18080 18375.52 0.86 0 -22311 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1433 17.16 5.10 12 13.95 1073.00 3611.00 54800 20240822 -66.41 10460 20241115 76.00 20400 -9.75 20250307 12510 47.16 20250203 54800 -66.41 20240822 10460 76.00 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
8 20250312 101321 57 100.00 KOSDAQ 오락·문화 N N N N N 18140 60 2 0.33 8627060770 475076 36.74 17920 18410 17600 23500 12660 18080 18159.36 0.86 0 -7899 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1412 16.91 5.02 12 6.10 1073.00 3611.00 54800 20240822 -66.90 10460 20241115 73.42 20400 -11.08 20250307 12510 45.00 20250203 54800 -66.90 20240822 10460 73.42 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
9 20250312 091329 57 100.00 KOSDAQ 오락·문화 N N N N N 18250 170 2 0.94 3540336155 196799 15.22 17920 18280 17600 23500 12660 18080 17989.53 0.86 0 -4474 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1421 17.01 5.05 12 2.53 1073.00 3611.00 54800 20240822 -66.70 10460 20241115 74.47 20400 -10.54 20250307 12510 45.88 20250203 54800 -66.70 20240822 10460 74.47 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
10 20250311 161314 57 100.00 KOSDAQ 오락·문화 N N N N N 18080 -650 5 -3.47 22866221390 1250607 33.77 17980 18730 17850 24300 13120 18730 18284.40 0.24 0 33287 19763 19246 18733 18216 17703 18990 17960 8 5570 100 11980 10 1 7785000 1408 16.85 5.01 12 16.06 1073.00 3611.00 54800 20240822 -67.01 10460 20241115 72.85 20400 -11.37 20250307 12510 44.52 20250203 54800 -67.01 20240822 10460 72.85 20241115 7.06 N 476080 100 7 억 19018 N N 45 N 00 N
11 20250311 151317 57 100.00 KOSDAQ 오락·문화 N N N N N 18190 -540 5 -2.88 21826656515 1193144 32.22 17980 18730 17850 24300 13120 18730 18293.33 0.24 0 30213 19763 19246 18733 18216 17703 18990 17960 8 5570 100 11980 10 1 7785000 1416 16.95 5.04 12 15.33 1073.00 3611.00 54800 20240822 -66.81 10460 20241115 73.90 20400 -10.83 20250307 12510 45.40 20250203 54800 -66.81 20240822 10460 73.90 20241115 7.06 N 476080 100 7 억 19018 N N 0 N 00 N
12 20250311 141321 57 100.00 KOSDAQ 오락·문화 N N N N N 18070 -660 5 -3.52 19762921010 1079449 29.15 17980 18730 17850 24300 13120 18730 18308.27 0.24 0 31113 19763 19246 18733 18216 17703 18990 17960 8 5570 100 11980 10 1 7785000 1407 16.84 5.00 12 13.87 1073.00 3611.00 54800 20240822 -67.03 10460 20241115 72.75 20400 -11.42 20250307 12510 44.44 20250203 54800 -67.03 20240822 10460 72.75 20241115 7.06 N 476080 100 7 억 19018 N N 0 N 00 N