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
078860/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
20250318,160645,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1570,-70,5,-4.27,301428214,191961,37.46,1640,1640,1544,2130,1148,1640,1570.26,0.07,0,-284,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,827,-1.74,0.49,12,0.36,-901.00,3201.00,2370,20250221,-33.76,609,20240313,157.80,2370,-33.76,20250221,1440,9.03,20250120,10350,-84.83,20240729,1540,1.95,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N
20250318,150648,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1555,-85,5,-5.18,263604123,167762,32.74,1640,1640,1544,2130,1148,1640,1571.30,0.07,0,-748,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,819,-1.73,0.49,12,0.32,-901.00,3201.00,2370,20250221,-34.39,609,20240313,155.34,2370,-34.39,20250221,1440,7.99,20250120,10350,-84.98,20240729,1540,0.97,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N
20250318,140646,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1549,-91,5,-5.55,183455937,116042,22.64,1640,1640,1548,2130,1148,1640,1580.94,0.07,0,-2930,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,816,-1.72,0.48,12,0.22,-901.00,3201.00,2370,20250221,-34.64,609,20240313,154.35,2370,-34.64,20250221,1440,7.57,20250120,10350,-85.03,20240729,1540,0.58,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N
20250318,130645,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1590,-50,5,-3.05,104037949,65128,12.71,1640,1640,1568,2130,1148,1640,1597.44,0.07,0,-3517,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,837,-1.76,0.50,12,0.12,-901.00,3201.00,2370,20250221,-32.91,609,20240313,161.08,2370,-32.91,20250221,1440,10.42,20250120,10350,-84.64,20240729,1540,3.25,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N
20250318,120646,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1592,-48,5,-2.93,55283659,34282,6.69,1640,1640,1591,2130,1148,1640,1612.61,0.07,0,-3723,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,838,-1.77,0.50,12,0.07,-901.00,3201.00,2370,20250221,-32.83,609,20240313,161.41,2370,-32.83,20250221,1440,10.56,20250120,10350,-84.62,20240729,1540,3.38,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N
20250318,110645,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1610,-30,5,-1.83,42089219,26023,5.08,1640,1640,1600,2130,1148,1640,1617.39,0.07,0,-3597,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,848,-1.79,0.50,12,0.05,-901.00,3201.00,2370,20250221,-32.07,609,20240313,164.37,2370,-32.07,20250221,1440,11.81,20250120,10350,-84.44,20240729,1540,4.55,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N
20250318,100647,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1618,-22,5,-1.34,31687030,19547,3.81,1640,1640,1608,2130,1148,1640,1621.07,0.07,0,-3215,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,852,-1.80,0.51,12,0.04,-901.00,3201.00,2370,20250221,-31.73,609,20240313,165.68,2370,-31.73,20250221,1440,12.36,20250120,10350,-84.37,20240729,1540,5.06,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N
20250318,090649,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1612,-28,5,-1.71,2355791,1460,0.28,1640,1640,1612,2130,1148,1640,1613.56,0.07,0,864,1826,1732,1636,1542,1446,1685,1495,53,490,100,1180,1,1,52655270,849,-1.79,0.50,12,0.00,-901.00,3201.00,2370,20250221,-31.98,609,20240313,164.70,2370,-31.98,20250221,1440,11.94,20250120,10350,-84.43,20240729,1540,4.68,20250317,0.00,N,078860,100,52 억,,35661,N,N,0,N,00,N
20250317,160645,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1640,-90,5,-5.20,827491765,512469,307.21,1730,1730,1540,2245,1211,1730,1614.72,0.24,0,-85975,1821,1775,1734,1688,1647,1798,1711,53,515,100,1240,1,1,52655270,864,-1.82,0.51,12,0.97,-901.00,3201.00,2370,20250221,-30.80,601,20240305,172.88,2370,-30.80,20250221,1440,13.89,20250120,10350,-84.15,20240729,1540,6.49,20250317,0.00,N,078860,100,52 억,,127625,N,N,0,N,00,N
20250317,150644,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1660,-70,5,-4.05,811266246,502546,301.26,1730,1730,1540,2245,1211,1730,1614.31,0.24,0,-83761,1821,1775,1734,1688,1647,1798,1711,53,515,100,1240,1,1,52655270,874,-1.84,0.52,12,0.95,-901.00,3201.00,2370,20250221,-29.96,601,20240305,176.21,2370,-29.96,20250221,1440,15.28,20250120,10350,-83.96,20240729,1540,7.79,20250317,0.00,N,078860,100,52 억,,127625,N,N,0,N,00,N
20250317,140645,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1614,-116,5,-6.71,664541674,412950,247.55,1730,1730,1540,2245,1211,1730,1609.25,0.24,0,-66221,1821,1775,1734,1688,1647,1798,1711,53,515,100,1240,1,1,52655270,850,-1.79,0.50,12,0.78,-901.00,3201.00,2370,20250221,-31.90,601,20240305,168.55,2370,-31.90,20250221,1440,12.08,20250120,10350,-84.41,20240729,1540,4.81,20250317,0.00,N,078860,100,52 억,,127625,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 160645 57 100.00 KOSDAQ 오락·문화 N N N N N 1570 -70 5 -4.27 301428214 191961 37.46 1640 1640 1544 2130 1148 1640 1570.26 0.07 0 -284 1826 1732 1636 1542 1446 1685 1495 53 490 100 1180 1 1 52655270 827 -1.74 0.49 12 0.36 -901.00 3201.00 2370 20250221 -33.76 609 20240313 157.80 2370 -33.76 20250221 1440 9.03 20250120 10350 -84.83 20240729 1540 1.95 20250317 0.00 N 078860 100 52 억 35661 N N 0 N 00 N
3 20250318 150648 57 100.00 KOSDAQ 오락·문화 N N N N N 1555 -85 5 -5.18 263604123 167762 32.74 1640 1640 1544 2130 1148 1640 1571.30 0.07 0 -748 1826 1732 1636 1542 1446 1685 1495 53 490 100 1180 1 1 52655270 819 -1.73 0.49 12 0.32 -901.00 3201.00 2370 20250221 -34.39 609 20240313 155.34 2370 -34.39 20250221 1440 7.99 20250120 10350 -84.98 20240729 1540 0.97 20250317 0.00 N 078860 100 52 억 35661 N N 0 N 00 N
4 20250318 140646 57 100.00 KOSDAQ 오락·문화 N N N N N 1549 -91 5 -5.55 183455937 116042 22.64 1640 1640 1548 2130 1148 1640 1580.94 0.07 0 -2930 1826 1732 1636 1542 1446 1685 1495 53 490 100 1180 1 1 52655270 816 -1.72 0.48 12 0.22 -901.00 3201.00 2370 20250221 -34.64 609 20240313 154.35 2370 -34.64 20250221 1440 7.57 20250120 10350 -85.03 20240729 1540 0.58 20250317 0.00 N 078860 100 52 억 35661 N N 0 N 00 N
5 20250318 130645 57 100.00 KOSDAQ 오락·문화 N N N N N 1590 -50 5 -3.05 104037949 65128 12.71 1640 1640 1568 2130 1148 1640 1597.44 0.07 0 -3517 1826 1732 1636 1542 1446 1685 1495 53 490 100 1180 1 1 52655270 837 -1.76 0.50 12 0.12 -901.00 3201.00 2370 20250221 -32.91 609 20240313 161.08 2370 -32.91 20250221 1440 10.42 20250120 10350 -84.64 20240729 1540 3.25 20250317 0.00 N 078860 100 52 억 35661 N N 0 N 00 N
6 20250318 120646 57 100.00 KOSDAQ 오락·문화 N N N N N 1592 -48 5 -2.93 55283659 34282 6.69 1640 1640 1591 2130 1148 1640 1612.61 0.07 0 -3723 1826 1732 1636 1542 1446 1685 1495 53 490 100 1180 1 1 52655270 838 -1.77 0.50 12 0.07 -901.00 3201.00 2370 20250221 -32.83 609 20240313 161.41 2370 -32.83 20250221 1440 10.56 20250120 10350 -84.62 20240729 1540 3.38 20250317 0.00 N 078860 100 52 억 35661 N N 0 N 00 N
7 20250318 110645 57 100.00 KOSDAQ 오락·문화 N N N N N 1610 -30 5 -1.83 42089219 26023 5.08 1640 1640 1600 2130 1148 1640 1617.39 0.07 0 -3597 1826 1732 1636 1542 1446 1685 1495 53 490 100 1180 1 1 52655270 848 -1.79 0.50 12 0.05 -901.00 3201.00 2370 20250221 -32.07 609 20240313 164.37 2370 -32.07 20250221 1440 11.81 20250120 10350 -84.44 20240729 1540 4.55 20250317 0.00 N 078860 100 52 억 35661 N N 0 N 00 N
8 20250318 100647 57 100.00 KOSDAQ 오락·문화 N N N N N 1618 -22 5 -1.34 31687030 19547 3.81 1640 1640 1608 2130 1148 1640 1621.07 0.07 0 -3215 1826 1732 1636 1542 1446 1685 1495 53 490 100 1180 1 1 52655270 852 -1.80 0.51 12 0.04 -901.00 3201.00 2370 20250221 -31.73 609 20240313 165.68 2370 -31.73 20250221 1440 12.36 20250120 10350 -84.37 20240729 1540 5.06 20250317 0.00 N 078860 100 52 억 35661 N N 0 N 00 N
9 20250318 090649 57 100.00 KOSDAQ 오락·문화 N N N N N 1612 -28 5 -1.71 2355791 1460 0.28 1640 1640 1612 2130 1148 1640 1613.56 0.07 0 864 1826 1732 1636 1542 1446 1685 1495 53 490 100 1180 1 1 52655270 849 -1.79 0.50 12 0.00 -901.00 3201.00 2370 20250221 -31.98 609 20240313 164.70 2370 -31.98 20250221 1440 11.94 20250120 10350 -84.43 20240729 1540 4.68 20250317 0.00 N 078860 100 52 억 35661 N N 0 N 00 N
10 20250317 160645 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1640 -90 5 -5.20 827491765 512469 307.21 1730 1730 1540 2245 1211 1730 1614.72 0.24 0 -85975 1821 1775 1734 1688 1647 1798 1711 53 515 100 1240 1 1 52655270 864 -1.82 0.51 12 0.97 -901.00 3201.00 2370 20250221 -30.80 601 20240305 172.88 2370 -30.80 20250221 1440 13.89 20250120 10350 -84.15 20240729 1540 6.49 20250317 0.00 N 078860 100 52 억 127625 N N 0 N 00 N
11 20250317 150644 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1660 -70 5 -4.05 811266246 502546 301.26 1730 1730 1540 2245 1211 1730 1614.31 0.24 0 -83761 1821 1775 1734 1688 1647 1798 1711 53 515 100 1240 1 1 52655270 874 -1.84 0.52 12 0.95 -901.00 3201.00 2370 20250221 -29.96 601 20240305 176.21 2370 -29.96 20250221 1440 15.28 20250120 10350 -83.96 20240729 1540 7.79 20250317 0.00 N 078860 100 52 억 127625 N N 0 N 00 N
12 20250317 140645 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1614 -116 5 -6.71 664541674 412950 247.55 1730 1730 1540 2245 1211 1730 1609.25 0.24 0 -66221 1821 1775 1734 1688 1647 1798 1711 53 515 100 1240 1 1 52655270 850 -1.79 0.50 12 0.78 -901.00 3201.00 2370 20250221 -31.90 601 20240305 168.55 2370 -31.90 20250221 1440 12.08 20250120 10350 -84.41 20240729 1540 4.81 20250317 0.00 N 078860 100 52 억 127625 N N 0 N 00 N