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
052220/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
20250318,160530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4535,15,2,0.33,4559854501,1010557,65.62,4580,4580,4435,5870,3165,4520,4512.00,2.37,0,-156692,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1043,50.39,1.78,12,4.39,90.00,2544.00,5340,20241210,-15.07,2240,20241115,102.46,4970,-8.75,20250115,3315,36.80,20250102,5340,-15.07,20241210,2240,102.46,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N
20250318,150533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4520,0,3,0.00,4216343461,934720,60.70,4580,4580,4435,5870,3165,4520,4510.81,2.37,0,-148968,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1040,50.22,1.78,12,4.06,90.00,2544.00,5340,20241210,-15.36,2240,20241115,101.79,4970,-9.05,20250115,3315,36.35,20250102,5340,-15.36,20241210,2240,101.79,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N
20250318,140532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4530,10,2,0.22,3705686596,821591,53.35,4580,4580,4435,5870,3165,4520,4510.38,2.37,0,-118507,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1042,50.33,1.78,12,3.57,90.00,2544.00,5340,20241210,-15.17,2240,20241115,102.23,4970,-8.85,20250115,3315,36.65,20250102,5340,-15.17,20241210,2240,102.23,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N
20250318,130531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4515,-5,5,-0.11,3284951463,728695,47.32,4580,4580,4435,5870,3165,4520,4507.99,2.37,0,-106930,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1038,50.17,1.77,12,3.17,90.00,2544.00,5340,20241210,-15.45,2240,20241115,101.56,4970,-9.15,20250115,3315,36.20,20250102,5340,-15.45,20241210,2240,101.56,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N
20250318,120531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4500,-20,5,-0.44,2949286799,654469,42.50,4580,4580,4435,5870,3165,4520,4506.38,2.37,0,-87583,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1035,50.00,1.77,12,2.85,90.00,2544.00,5340,20241210,-15.73,2240,20241115,100.89,4970,-9.46,20250115,3315,35.75,20250102,5340,-15.73,20241210,2240,100.89,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N
20250318,110530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4500,-20,5,-0.44,2186040379,485873,31.55,4580,4580,4435,5870,3165,4520,4499.19,2.37,0,-79784,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1035,50.00,1.77,12,2.11,90.00,2544.00,5340,20241210,-15.73,2240,20241115,100.89,4970,-9.46,20250115,3315,35.75,20250102,5340,-15.73,20241210,2240,100.89,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N
20250318,100532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4505,-15,5,-0.33,1577533537,351038,22.80,4580,4580,4435,5870,3165,4520,4493.90,2.37,0,-48849,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1036,50.06,1.77,12,1.53,90.00,2544.00,5340,20241210,-15.64,2240,20241115,101.12,4970,-9.36,20250115,3315,35.90,20250102,5340,-15.64,20241210,2240,101.12,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N
20250318,090533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4490,-30,5,-0.66,361386082,79887,5.19,4580,4580,4490,5870,3165,4520,4523.72,2.37,0,-24663,4733,4626,4493,4386,4253,4680,4440,115,1350,500,2710,5,1,23000000,1033,49.89,1.76,12,0.35,90.00,2544.00,5340,20241210,-15.92,2240,20241115,100.45,4970,-9.66,20250115,3315,35.44,20250102,5340,-15.92,20241210,2240,100.45,20241115,5.34,N,052220,500,115 억,,543957,N,N,0,N,00,N
20250317,160530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4520,80,2,1.80,6791767374,1515545,66.38,4410,4600,4360,5770,3110,4440,4480.99,3.24,0,-202123,4773,4606,4358,4191,3943,4690,4275,115,1330,500,2660,5,1,23000000,1040,50.22,1.78,12,6.59,90.00,2544.00,5340,20241210,-15.36,2240,20241115,101.79,4970,-9.05,20250115,3315,36.35,20250102,5340,-15.36,20241210,2240,101.79,20241115,5.23,N,052220,500,115 억,,746318,N,N,0,N,00,N
20250317,150529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4495,55,2,1.24,6234211924,1391961,60.97,4410,4600,4360,5770,3110,4440,4478.77,3.24,0,-170080,4773,4606,4358,4191,3943,4690,4275,115,1330,500,2660,5,1,23000000,1034,49.94,1.77,12,6.05,90.00,2544.00,5340,20241210,-15.82,2240,20241115,100.67,4970,-9.56,20250115,3315,35.60,20250102,5340,-15.82,20241210,2240,100.67,20241115,5.23,N,052220,500,115 억,,746318,N,N,0,N,00,N
20250317,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4470,30,2,0.68,5005290246,1119559,49.04,4410,4600,4360,5770,3110,4440,4470.82,3.24,0,-125182,4773,4606,4358,4191,3943,4690,4275,115,1330,500,2660,5,1,23000000,1028,49.67,1.76,12,4.87,90.00,2544.00,5340,20241210,-16.29,2240,20241115,99.55,4970,-10.06,20250115,3315,34.84,20250102,5340,-16.29,20241210,2240,99.55,20241115,5.23,N,052220,500,115 억,,746318,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 160530 57 100.00 KOSDAQ 오락·문화 N N N N N 4535 15 2 0.33 4559854501 1010557 65.62 4580 4580 4435 5870 3165 4520 4512.00 2.37 0 -156692 4733 4626 4493 4386 4253 4680 4440 115 1350 500 2710 5 1 23000000 1043 50.39 1.78 12 4.39 90.00 2544.00 5340 20241210 -15.07 2240 20241115 102.46 4970 -8.75 20250115 3315 36.80 20250102 5340 -15.07 20241210 2240 102.46 20241115 5.34 N 052220 500 115 억 543957 N N 0 N 00 N
3 20250318 150533 57 100.00 KOSDAQ 오락·문화 N N N N N 4520 0 3 0.00 4216343461 934720 60.70 4580 4580 4435 5870 3165 4520 4510.81 2.37 0 -148968 4733 4626 4493 4386 4253 4680 4440 115 1350 500 2710 5 1 23000000 1040 50.22 1.78 12 4.06 90.00 2544.00 5340 20241210 -15.36 2240 20241115 101.79 4970 -9.05 20250115 3315 36.35 20250102 5340 -15.36 20241210 2240 101.79 20241115 5.34 N 052220 500 115 억 543957 N N 0 N 00 N
4 20250318 140532 57 100.00 KOSDAQ 오락·문화 N N N N N 4530 10 2 0.22 3705686596 821591 53.35 4580 4580 4435 5870 3165 4520 4510.38 2.37 0 -118507 4733 4626 4493 4386 4253 4680 4440 115 1350 500 2710 5 1 23000000 1042 50.33 1.78 12 3.57 90.00 2544.00 5340 20241210 -15.17 2240 20241115 102.23 4970 -8.85 20250115 3315 36.65 20250102 5340 -15.17 20241210 2240 102.23 20241115 5.34 N 052220 500 115 억 543957 N N 0 N 00 N
5 20250318 130531 57 100.00 KOSDAQ 오락·문화 N N N N N 4515 -5 5 -0.11 3284951463 728695 47.32 4580 4580 4435 5870 3165 4520 4507.99 2.37 0 -106930 4733 4626 4493 4386 4253 4680 4440 115 1350 500 2710 5 1 23000000 1038 50.17 1.77 12 3.17 90.00 2544.00 5340 20241210 -15.45 2240 20241115 101.56 4970 -9.15 20250115 3315 36.20 20250102 5340 -15.45 20241210 2240 101.56 20241115 5.34 N 052220 500 115 억 543957 N N 0 N 00 N
6 20250318 120531 57 100.00 KOSDAQ 오락·문화 N N N N N 4500 -20 5 -0.44 2949286799 654469 42.50 4580 4580 4435 5870 3165 4520 4506.38 2.37 0 -87583 4733 4626 4493 4386 4253 4680 4440 115 1350 500 2710 5 1 23000000 1035 50.00 1.77 12 2.85 90.00 2544.00 5340 20241210 -15.73 2240 20241115 100.89 4970 -9.46 20250115 3315 35.75 20250102 5340 -15.73 20241210 2240 100.89 20241115 5.34 N 052220 500 115 억 543957 N N 0 N 00 N
7 20250318 110530 57 100.00 KOSDAQ 오락·문화 N N N N N 4500 -20 5 -0.44 2186040379 485873 31.55 4580 4580 4435 5870 3165 4520 4499.19 2.37 0 -79784 4733 4626 4493 4386 4253 4680 4440 115 1350 500 2710 5 1 23000000 1035 50.00 1.77 12 2.11 90.00 2544.00 5340 20241210 -15.73 2240 20241115 100.89 4970 -9.46 20250115 3315 35.75 20250102 5340 -15.73 20241210 2240 100.89 20241115 5.34 N 052220 500 115 억 543957 N N 0 N 00 N
8 20250318 100532 57 100.00 KOSDAQ 오락·문화 N N N N N 4505 -15 5 -0.33 1577533537 351038 22.80 4580 4580 4435 5870 3165 4520 4493.90 2.37 0 -48849 4733 4626 4493 4386 4253 4680 4440 115 1350 500 2710 5 1 23000000 1036 50.06 1.77 12 1.53 90.00 2544.00 5340 20241210 -15.64 2240 20241115 101.12 4970 -9.36 20250115 3315 35.90 20250102 5340 -15.64 20241210 2240 101.12 20241115 5.34 N 052220 500 115 억 543957 N N 0 N 00 N
9 20250318 090533 57 100.00 KOSDAQ 오락·문화 N N N N N 4490 -30 5 -0.66 361386082 79887 5.19 4580 4580 4490 5870 3165 4520 4523.72 2.37 0 -24663 4733 4626 4493 4386 4253 4680 4440 115 1350 500 2710 5 1 23000000 1033 49.89 1.76 12 0.35 90.00 2544.00 5340 20241210 -15.92 2240 20241115 100.45 4970 -9.66 20250115 3315 35.44 20250102 5340 -15.92 20241210 2240 100.45 20241115 5.34 N 052220 500 115 억 543957 N N 0 N 00 N
10 20250317 160530 57 100.00 KOSDAQ 오락·문화 N N N N N 4520 80 2 1.80 6791767374 1515545 66.38 4410 4600 4360 5770 3110 4440 4480.99 3.24 0 -202123 4773 4606 4358 4191 3943 4690 4275 115 1330 500 2660 5 1 23000000 1040 50.22 1.78 12 6.59 90.00 2544.00 5340 20241210 -15.36 2240 20241115 101.79 4970 -9.05 20250115 3315 36.35 20250102 5340 -15.36 20241210 2240 101.79 20241115 5.23 N 052220 500 115 억 746318 N N 0 N 00 N
11 20250317 150529 57 100.00 KOSDAQ 오락·문화 N N N N N 4495 55 2 1.24 6234211924 1391961 60.97 4410 4600 4360 5770 3110 4440 4478.77 3.24 0 -170080 4773 4606 4358 4191 3943 4690 4275 115 1330 500 2660 5 1 23000000 1034 49.94 1.77 12 6.05 90.00 2544.00 5340 20241210 -15.82 2240 20241115 100.67 4970 -9.56 20250115 3315 35.60 20250102 5340 -15.82 20241210 2240 100.67 20241115 5.23 N 052220 500 115 억 746318 N N 0 N 00 N
12 20250317 140530 57 100.00 KOSDAQ 오락·문화 N N N N N 4470 30 2 0.68 5005290246 1119559 49.04 4410 4600 4360 5770 3110 4440 4470.82 3.24 0 -125182 4773 4606 4358 4191 3943 4690 4275 115 1330 500 2660 5 1 23000000 1028 49.67 1.76 12 4.87 90.00 2544.00 5340 20241210 -16.29 2240 20241115 99.55 4970 -10.06 20250115 3315 34.84 20250102 5340 -16.29 20241210 2240 99.55 20241115 5.23 N 052220 500 115 억 746318 N N 0 N 00 N