ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047820/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
20250318,160516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250318,150519,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250318,140518,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250318,130517,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250318,120517,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250318,110516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250318,100518,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250318,090519,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240306,0.00,5400,20240306,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250317,160516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240305,0.00,5400,20240305,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250317,150516,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240305,0.00,5400,20240305,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250317,140517,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240305,0.00,5400,20240305,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240318,5400,0.00,20240318,0.43,N,047820,5000,1222 억,,0,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 20250318 160516 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240306 0.00 5400 20240306 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
3 20250318 150519 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240306 0.00 5400 20240306 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
4 20250318 140518 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240306 0.00 5400 20240306 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
5 20250318 130517 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240306 0.00 5400 20240306 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
6 20250318 120517 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240306 0.00 5400 20240306 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
7 20250318 110516 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240306 0.00 5400 20240306 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
8 20250318 100518 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240306 0.00 5400 20240306 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
9 20250318 090519 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240306 0.00 5400 20240306 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
10 20250317 160516 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240305 0.00 5400 20240305 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
11 20250317 150516 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240305 0.00 5400 20240305 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
12 20250317 140517 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240305 0.00 5400 20240305 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240318 5400 0.00 20240318 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N