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
072870/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
20250318,160635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,236528190,22402,91.68,10580,10680,10480,13790,7430,10610,10556.69,24.91,0,-515,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1265,5.84,0.38,12,0.19,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N
20250318,150638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10580,-30,5,-0.28,223633590,21185,86.70,10580,10680,10480,13790,7430,10610,10556.22,24.91,0,-351,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1261,5.82,0.38,12,0.18,1818.00,27650.00,11760,20241226,-10.03,10340,20250103,2.32,11090,-4.60,20250124,10340,2.32,20250103,11760,-10.03,20241226,10340,2.32,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N
20250318,140636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,196433170,18617,76.19,10580,10680,10480,13790,7430,10610,10551.28,24.91,0,-476,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1265,5.84,0.38,12,0.16,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N
20250318,130635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10600,-10,5,-0.09,147996120,14048,57.49,10580,10680,10480,13790,7430,10610,10535.03,24.91,0,-964,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1264,5.83,0.38,12,0.12,1818.00,27650.00,11760,20241226,-9.86,10340,20250103,2.51,11090,-4.42,20250124,10340,2.51,20250103,11760,-9.86,20241226,10340,2.51,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N
20250318,120636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,144924770,13758,56.30,10580,10680,10480,13790,7430,10610,10533.85,24.91,0,-1054,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1265,5.84,0.38,12,0.12,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N
20250318,110634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10600,-10,5,-0.09,122682600,11667,47.75,10580,10610,10480,13790,7430,10610,10515.35,24.91,0,-1243,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1264,5.83,0.38,12,0.10,1818.00,27650.00,11760,20241226,-9.86,10340,20250103,2.51,11090,-4.42,20250124,10340,2.51,20250103,11760,-9.86,20241226,10340,2.51,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N
20250318,100637,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10520,-90,5,-0.85,84677900,8059,32.98,10580,10580,10480,13790,7430,10610,10507.25,24.91,0,-982,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1254,5.79,0.38,12,0.07,1818.00,27650.00,11760,20241226,-10.54,10340,20250103,1.74,11090,-5.14,20250124,10340,1.74,20250103,11760,-10.54,20241226,10340,1.74,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N
20250318,090638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,-80,5,-0.75,4185800,397,1.62,10580,10580,10530,13790,7430,10610,10543.58,24.91,0,-22,10696,10652,10586,10542,10476,10675,10565,60,3180,500,8060,10,1,11920959,1255,5.79,0.38,12,0.00,1818.00,27650.00,11760,20241226,-10.46,10340,20250103,1.84,11090,-5.05,20250124,10340,1.84,20250103,11760,-10.46,20241226,10340,1.84,20250103,0.22,N,072870,500,59 억,,2968996,N,N,0,N,00,N
20250317,160634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,80,2,0.76,258177080,24435,225.23,10590,10630,10520,13680,7380,10530,10565.85,24.90,0,2322,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1265,5.84,0.38,12,0.20,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250317,150633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10560,30,2,0.28,233374070,22095,203.66,10590,10630,10520,13680,7380,10530,10562.30,24.90,0,2304,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1259,5.81,0.38,12,0.19,1818.00,27650.00,11760,20241226,-10.20,10340,20250103,2.13,11090,-4.78,20250124,10340,2.13,20250103,11760,-10.20,20241226,10340,2.13,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250317,140635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10580,50,2,0.47,226845690,21477,197.96,10590,10630,10520,13680,7380,10530,10562.26,24.90,0,2181,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1261,5.82,0.38,12,0.18,1818.00,27650.00,11760,20241226,-10.03,10340,20250103,2.32,11090,-4.60,20250124,10340,2.32,20250103,11760,-10.03,20241226,10340,2.32,20250103,0.20,N,072870,500,59 억,,2968739,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 160635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 0 3 0.00 236528190 22402 91.68 10580 10680 10480 13790 7430 10610 10556.69 24.91 0 -515 10696 10652 10586 10542 10476 10675 10565 60 3180 500 8060 10 1 11920959 1265 5.84 0.38 12 0.19 1818.00 27650.00 11760 20241226 -9.78 10340 20250103 2.61 11090 -4.33 20250124 10340 2.61 20250103 11760 -9.78 20241226 10340 2.61 20250103 0.22 N 072870 500 59 억 2968996 N N 0 N 00 N
3 20250318 150638 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10580 -30 5 -0.28 223633590 21185 86.70 10580 10680 10480 13790 7430 10610 10556.22 24.91 0 -351 10696 10652 10586 10542 10476 10675 10565 60 3180 500 8060 10 1 11920959 1261 5.82 0.38 12 0.18 1818.00 27650.00 11760 20241226 -10.03 10340 20250103 2.32 11090 -4.60 20250124 10340 2.32 20250103 11760 -10.03 20241226 10340 2.32 20250103 0.22 N 072870 500 59 억 2968996 N N 0 N 00 N
4 20250318 140636 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 0 3 0.00 196433170 18617 76.19 10580 10680 10480 13790 7430 10610 10551.28 24.91 0 -476 10696 10652 10586 10542 10476 10675 10565 60 3180 500 8060 10 1 11920959 1265 5.84 0.38 12 0.16 1818.00 27650.00 11760 20241226 -9.78 10340 20250103 2.61 11090 -4.33 20250124 10340 2.61 20250103 11760 -9.78 20241226 10340 2.61 20250103 0.22 N 072870 500 59 억 2968996 N N 0 N 00 N
5 20250318 130635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10600 -10 5 -0.09 147996120 14048 57.49 10580 10680 10480 13790 7430 10610 10535.03 24.91 0 -964 10696 10652 10586 10542 10476 10675 10565 60 3180 500 8060 10 1 11920959 1264 5.83 0.38 12 0.12 1818.00 27650.00 11760 20241226 -9.86 10340 20250103 2.51 11090 -4.42 20250124 10340 2.51 20250103 11760 -9.86 20241226 10340 2.51 20250103 0.22 N 072870 500 59 억 2968996 N N 0 N 00 N
6 20250318 120636 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 0 3 0.00 144924770 13758 56.30 10580 10680 10480 13790 7430 10610 10533.85 24.91 0 -1054 10696 10652 10586 10542 10476 10675 10565 60 3180 500 8060 10 1 11920959 1265 5.84 0.38 12 0.12 1818.00 27650.00 11760 20241226 -9.78 10340 20250103 2.61 11090 -4.33 20250124 10340 2.61 20250103 11760 -9.78 20241226 10340 2.61 20250103 0.22 N 072870 500 59 억 2968996 N N 0 N 00 N
7 20250318 110634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10600 -10 5 -0.09 122682600 11667 47.75 10580 10610 10480 13790 7430 10610 10515.35 24.91 0 -1243 10696 10652 10586 10542 10476 10675 10565 60 3180 500 8060 10 1 11920959 1264 5.83 0.38 12 0.10 1818.00 27650.00 11760 20241226 -9.86 10340 20250103 2.51 11090 -4.42 20250124 10340 2.51 20250103 11760 -9.86 20241226 10340 2.51 20250103 0.22 N 072870 500 59 억 2968996 N N 0 N 00 N
8 20250318 100637 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10520 -90 5 -0.85 84677900 8059 32.98 10580 10580 10480 13790 7430 10610 10507.25 24.91 0 -982 10696 10652 10586 10542 10476 10675 10565 60 3180 500 8060 10 1 11920959 1254 5.79 0.38 12 0.07 1818.00 27650.00 11760 20241226 -10.54 10340 20250103 1.74 11090 -5.14 20250124 10340 1.74 20250103 11760 -10.54 20241226 10340 1.74 20250103 0.22 N 072870 500 59 억 2968996 N N 0 N 00 N
9 20250318 090638 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 -80 5 -0.75 4185800 397 1.62 10580 10580 10530 13790 7430 10610 10543.58 24.91 0 -22 10696 10652 10586 10542 10476 10675 10565 60 3180 500 8060 10 1 11920959 1255 5.79 0.38 12 0.00 1818.00 27650.00 11760 20241226 -10.46 10340 20250103 1.84 11090 -5.05 20250124 10340 1.84 20250103 11760 -10.46 20241226 10340 1.84 20250103 0.22 N 072870 500 59 억 2968996 N N 0 N 00 N
10 20250317 160634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 80 2 0.76 258177080 24435 225.23 10590 10630 10520 13680 7380 10530 10565.85 24.90 0 2322 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1265 5.84 0.38 12 0.20 1818.00 27650.00 11760 20241226 -9.78 10340 20250103 2.61 11090 -4.33 20250124 10340 2.61 20250103 11760 -9.78 20241226 10340 2.61 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
11 20250317 150633 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10560 30 2 0.28 233374070 22095 203.66 10590 10630 10520 13680 7380 10530 10562.30 24.90 0 2304 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1259 5.81 0.38 12 0.19 1818.00 27650.00 11760 20241226 -10.20 10340 20250103 2.13 11090 -4.78 20250124 10340 2.13 20250103 11760 -10.20 20241226 10340 2.13 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
12 20250317 140635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10580 50 2 0.47 226845690 21477 197.96 10590 10630 10520 13680 7380 10530 10562.26 24.90 0 2181 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1261 5.82 0.38 12 0.18 1818.00 27650.00 11760 20241226 -10.03 10340 20250103 2.32 11090 -4.60 20250124 10340 2.32 20250103 11760 -10.03 20241226 10340 2.32 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N