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
054780/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
20250318,160544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4235,-45,5,-1.05,160893718,37798,142.89,4280,4305,4235,5560,3000,4280,4256.60,6.66,0,-3325,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,828,-15.34,1.41,12,0.19,-276.00,3004.00,7750,20240510,-45.35,3875,20241115,9.29,5500,-23.00,20250221,3990,6.14,20250219,7750,-45.35,20240510,3875,9.29,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N
20250318,150547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,-5,5,-0.12,143390603,33668,127.27,4280,4305,4240,5560,3000,4280,4258.83,6.66,0,-3179,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,836,-15.49,1.42,12,0.17,-276.00,3004.00,7750,20240510,-44.84,3875,20241115,10.32,5500,-22.27,20250221,3990,7.14,20250219,7750,-44.84,20240510,3875,10.32,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N
20250318,140546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,0,3,0.00,116471418,27337,103.34,4280,4305,4240,5560,3000,4280,4260.43,6.66,0,-2153,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,837,-15.51,1.42,12,0.14,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N
20250318,130545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,-20,5,-0.47,110931048,26039,98.43,4280,4305,4240,5560,3000,4280,4260.03,6.66,0,-2050,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,833,-15.43,1.42,12,0.13,-276.00,3004.00,7750,20240510,-45.03,3875,20241115,9.94,5500,-22.55,20250221,3990,6.77,20250219,7750,-45.03,20240510,3875,9.94,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N
20250318,120545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,-5,5,-0.12,109064558,25600,96.78,4280,4305,4240,5560,3000,4280,4260.17,6.66,0,-2049,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,836,-15.49,1.42,12,0.13,-276.00,3004.00,7750,20240510,-44.84,3875,20241115,10.32,5500,-22.27,20250221,3990,7.14,20250219,7750,-44.84,20240510,3875,10.32,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N
20250318,110544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,-20,5,-0.47,84304998,19782,74.78,4280,4305,4240,5560,3000,4280,4261.51,6.66,0,-1956,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,833,-15.43,1.42,12,0.10,-276.00,3004.00,7750,20240510,-45.03,3875,20241115,9.94,5500,-22.55,20250221,3990,6.77,20250219,7750,-45.03,20240510,3875,9.94,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N
20250318,100546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,-25,5,-0.58,71323998,16729,63.24,4280,4305,4240,5560,3000,4280,4263.28,6.66,0,-2434,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,832,-15.42,1.42,12,0.09,-276.00,3004.00,7750,20240510,-45.10,3875,20241115,9.81,5500,-22.64,20250221,3990,6.64,20250219,7750,-45.10,20240510,3875,9.81,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N
20250318,090547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,-5,5,-0.12,20819275,4863,18.38,4280,4305,4275,5560,3000,4280,4281.21,6.66,0,-2070,4350,4315,4280,4245,4210,4297,4227,98,1280,500,3080,5,1,19547793,836,-15.49,1.42,12,0.02,-276.00,3004.00,7750,20240510,-44.84,3875,20241115,10.32,5500,-22.27,20250221,3990,7.14,20250219,7750,-44.84,20240510,3875,10.32,20241115,2.56,N,054780,500,97 억,,1302474,N,N,106,N,00,N
20250317,160544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,25,2,0.59,107770306,25224,97.09,4285,4315,4245,5530,2980,4255,4272.47,6.68,0,-2870,4321,4287,4251,4217,4181,4305,4235,98,1275,500,3060,5,1,19547793,837,-15.51,1.42,12,0.13,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.55,N,054780,500,97 억,,1305434,N,N,106,N,00,N
20250317,150543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4285,30,2,0.71,93304424,21839,84.06,4285,4315,4245,5530,2980,4255,4272.38,6.68,0,-2910,4321,4287,4251,4217,4181,4305,4235,98,1275,500,3060,5,1,19547793,838,-15.53,1.43,12,0.11,-276.00,3004.00,7750,20240510,-44.71,3875,20241115,10.58,5500,-22.09,20250221,3990,7.39,20250219,7750,-44.71,20240510,3875,10.58,20241115,2.55,N,054780,500,97 억,,1305434,N,N,285,N,00,N
20250317,140544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,20,2,0.47,89665210,20989,80.79,4285,4315,4245,5530,2980,4255,4272.01,6.68,0,-2626,4321,4287,4251,4217,4181,4305,4235,98,1275,500,3060,5,1,19547793,836,-15.49,1.42,12,0.11,-276.00,3004.00,7750,20240510,-44.84,3875,20241115,10.32,5500,-22.27,20250221,3990,7.14,20250219,7750,-44.84,20240510,3875,10.32,20241115,2.55,N,054780,500,97 억,,1305434,N,N,285,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 160544 57 100.00 KOSDAQ 오락·문화 N N N N N 4235 -45 5 -1.05 160893718 37798 142.89 4280 4305 4235 5560 3000 4280 4256.60 6.66 0 -3325 4350 4315 4280 4245 4210 4297 4227 98 1280 500 3080 5 1 19547793 828 -15.34 1.41 12 0.19 -276.00 3004.00 7750 20240510 -45.35 3875 20241115 9.29 5500 -23.00 20250221 3990 6.14 20250219 7750 -45.35 20240510 3875 9.29 20241115 2.56 N 054780 500 97 억 1302474 N N 106 N 00 N
3 20250318 150547 57 100.00 KOSDAQ 오락·문화 N N N N N 4275 -5 5 -0.12 143390603 33668 127.27 4280 4305 4240 5560 3000 4280 4258.83 6.66 0 -3179 4350 4315 4280 4245 4210 4297 4227 98 1280 500 3080 5 1 19547793 836 -15.49 1.42 12 0.17 -276.00 3004.00 7750 20240510 -44.84 3875 20241115 10.32 5500 -22.27 20250221 3990 7.14 20250219 7750 -44.84 20240510 3875 10.32 20241115 2.56 N 054780 500 97 억 1302474 N N 106 N 00 N
4 20250318 140546 57 100.00 KOSDAQ 오락·문화 N N N N N 4280 0 3 0.00 116471418 27337 103.34 4280 4305 4240 5560 3000 4280 4260.43 6.66 0 -2153 4350 4315 4280 4245 4210 4297 4227 98 1280 500 3080 5 1 19547793 837 -15.51 1.42 12 0.14 -276.00 3004.00 7750 20240510 -44.77 3875 20241115 10.45 5500 -22.18 20250221 3990 7.27 20250219 7750 -44.77 20240510 3875 10.45 20241115 2.56 N 054780 500 97 억 1302474 N N 106 N 00 N
5 20250318 130545 57 100.00 KOSDAQ 오락·문화 N N N N N 4260 -20 5 -0.47 110931048 26039 98.43 4280 4305 4240 5560 3000 4280 4260.03 6.66 0 -2050 4350 4315 4280 4245 4210 4297 4227 98 1280 500 3080 5 1 19547793 833 -15.43 1.42 12 0.13 -276.00 3004.00 7750 20240510 -45.03 3875 20241115 9.94 5500 -22.55 20250221 3990 6.77 20250219 7750 -45.03 20240510 3875 9.94 20241115 2.56 N 054780 500 97 억 1302474 N N 106 N 00 N
6 20250318 120545 57 100.00 KOSDAQ 오락·문화 N N N N N 4275 -5 5 -0.12 109064558 25600 96.78 4280 4305 4240 5560 3000 4280 4260.17 6.66 0 -2049 4350 4315 4280 4245 4210 4297 4227 98 1280 500 3080 5 1 19547793 836 -15.49 1.42 12 0.13 -276.00 3004.00 7750 20240510 -44.84 3875 20241115 10.32 5500 -22.27 20250221 3990 7.14 20250219 7750 -44.84 20240510 3875 10.32 20241115 2.56 N 054780 500 97 억 1302474 N N 106 N 00 N
7 20250318 110544 57 100.00 KOSDAQ 오락·문화 N N N N N 4260 -20 5 -0.47 84304998 19782 74.78 4280 4305 4240 5560 3000 4280 4261.51 6.66 0 -1956 4350 4315 4280 4245 4210 4297 4227 98 1280 500 3080 5 1 19547793 833 -15.43 1.42 12 0.10 -276.00 3004.00 7750 20240510 -45.03 3875 20241115 9.94 5500 -22.55 20250221 3990 6.77 20250219 7750 -45.03 20240510 3875 9.94 20241115 2.56 N 054780 500 97 억 1302474 N N 106 N 00 N
8 20250318 100546 57 100.00 KOSDAQ 오락·문화 N N N N N 4255 -25 5 -0.58 71323998 16729 63.24 4280 4305 4240 5560 3000 4280 4263.28 6.66 0 -2434 4350 4315 4280 4245 4210 4297 4227 98 1280 500 3080 5 1 19547793 832 -15.42 1.42 12 0.09 -276.00 3004.00 7750 20240510 -45.10 3875 20241115 9.81 5500 -22.64 20250221 3990 6.64 20250219 7750 -45.10 20240510 3875 9.81 20241115 2.56 N 054780 500 97 억 1302474 N N 106 N 00 N
9 20250318 090547 57 100.00 KOSDAQ 오락·문화 N N N N N 4275 -5 5 -0.12 20819275 4863 18.38 4280 4305 4275 5560 3000 4280 4281.21 6.66 0 -2070 4350 4315 4280 4245 4210 4297 4227 98 1280 500 3080 5 1 19547793 836 -15.49 1.42 12 0.02 -276.00 3004.00 7750 20240510 -44.84 3875 20241115 10.32 5500 -22.27 20250221 3990 7.14 20250219 7750 -44.84 20240510 3875 10.32 20241115 2.56 N 054780 500 97 억 1302474 N N 106 N 00 N
10 20250317 160544 57 100.00 KOSDAQ 오락·문화 N N N N N 4280 25 2 0.59 107770306 25224 97.09 4285 4315 4245 5530 2980 4255 4272.47 6.68 0 -2870 4321 4287 4251 4217 4181 4305 4235 98 1275 500 3060 5 1 19547793 837 -15.51 1.42 12 0.13 -276.00 3004.00 7750 20240510 -44.77 3875 20241115 10.45 5500 -22.18 20250221 3990 7.27 20250219 7750 -44.77 20240510 3875 10.45 20241115 2.55 N 054780 500 97 억 1305434 N N 106 N 00 N
11 20250317 150543 57 100.00 KOSDAQ 오락·문화 N N N N N 4285 30 2 0.71 93304424 21839 84.06 4285 4315 4245 5530 2980 4255 4272.38 6.68 0 -2910 4321 4287 4251 4217 4181 4305 4235 98 1275 500 3060 5 1 19547793 838 -15.53 1.43 12 0.11 -276.00 3004.00 7750 20240510 -44.71 3875 20241115 10.58 5500 -22.09 20250221 3990 7.39 20250219 7750 -44.71 20240510 3875 10.58 20241115 2.55 N 054780 500 97 억 1305434 N N 285 N 00 N
12 20250317 140544 57 100.00 KOSDAQ 오락·문화 N N N N N 4275 20 2 0.47 89665210 20989 80.79 4285 4315 4245 5530 2980 4255 4272.01 6.68 0 -2626 4321 4287 4251 4217 4181 4305 4235 98 1275 500 3060 5 1 19547793 836 -15.49 1.42 12 0.11 -276.00 3004.00 7750 20240510 -44.84 3875 20241115 10.32 5500 -22.27 20250221 3990 7.14 20250219 7750 -44.84 20240510 3875 10.32 20241115 2.55 N 054780 500 97 억 1305434 N N 285 N 00 N