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
289010/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
20250318,161107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2220,40,2,1.83,46905170,21644,94.27,2180,2220,2140,2830,1530,2180,2167.11,0.55,0,549,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,286,-1.22,0.61,12,0.17,-1819.00,3634.00,4055,20240306,-45.25,2080,20250311,6.73,2620,-15.27,20250106,2080,6.73,20250311,4025,-44.84,20240507,2080,6.73,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N
20250318,151113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,5,2,0.23,23265935,10678,46.51,2180,2200,2165,2830,1530,2180,2178.87,0.55,0,785,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,281,-1.20,0.60,12,0.08,-1819.00,3634.00,4055,20240306,-46.12,2080,20250311,5.05,2620,-16.60,20250106,2080,5.05,20250311,4025,-45.71,20240507,2080,5.05,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N
20250318,141109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,5,2,0.23,21079240,9676,42.14,2180,2200,2165,2830,1530,2180,2178.51,0.55,0,787,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,281,-1.20,0.60,12,0.08,-1819.00,3634.00,4055,20240306,-46.12,2080,20250311,5.05,2620,-16.60,20250106,2080,5.05,20250311,4025,-45.71,20240507,2080,5.05,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N
20250318,131108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,5,2,0.23,20706445,9505,41.40,2180,2200,2165,2830,1530,2180,2178.48,0.55,0,788,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,281,-1.20,0.60,12,0.07,-1819.00,3634.00,4055,20240306,-46.12,2080,20250311,5.05,2620,-16.60,20250106,2080,5.05,20250311,4025,-45.71,20240507,2080,5.05,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N
20250318,121111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,5,2,0.23,19266050,8846,38.53,2180,2200,2165,2830,1530,2180,2177.94,0.55,0,791,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,281,-1.20,0.60,12,0.07,-1819.00,3634.00,4055,20240306,-46.12,2080,20250311,5.05,2620,-16.60,20250106,2080,5.05,20250311,4025,-45.71,20240507,2080,5.05,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N
20250318,111109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2190,10,2,0.46,17699775,8131,35.41,2180,2200,2165,2830,1530,2180,2176.83,0.55,0,855,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,282,-1.20,0.60,12,0.06,-1819.00,3634.00,4055,20240306,-45.99,2080,20250311,5.29,2620,-16.41,20250106,2080,5.29,20250311,4025,-45.59,20240507,2080,5.29,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N
20250318,101111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,0,3,0.00,17374375,7982,34.76,2180,2200,2165,2830,1530,2180,2176.69,0.55,0,996,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,280,-1.20,0.60,12,0.06,-1819.00,3634.00,4055,20240306,-46.24,2080,20250311,4.81,2620,-16.79,20250106,2080,4.81,20250311,4025,-45.84,20240507,2080,4.81,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N
20250318,091114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2175,-5,5,-0.23,7568725,3472,15.12,2180,2190,2175,2830,1530,2180,2179.93,0.55,0,387,2243,2211,2163,2131,2083,2227,2147,64,650,500,1430,5,1,12864037,280,-1.20,0.60,12,0.03,-1819.00,3634.00,4055,20240306,-46.36,2080,20250311,4.57,2620,-16.98,20250106,2080,4.57,20250311,4025,-45.96,20240507,2080,4.57,20250311,1.14,N,289010,500,64 억,,71136,N,N,0,N,00,N
20250317,161106,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,65,2,3.07,49507660,22954,207.95,2135,2195,2115,2745,1485,2115,2156.67,0.55,0,862,2141,2127,2111,2097,2081,2135,2105,64,630,500,1390,5,1,12864037,280,-1.20,0.60,12,0.18,-1819.00,3634.00,4195,20240305,-48.03,2080,20250311,4.81,2620,-16.79,20250106,2080,4.81,20250311,4025,-45.84,20240507,2080,4.81,20250311,1.09,N,289010,500,64 억,,70269,N,N,0,N,00,N
20250317,151105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,65,2,3.07,48285800,22393,202.87,2135,2195,2115,2745,1485,2115,2156.29,0.55,0,811,2141,2127,2111,2097,2081,2135,2105,64,630,500,1390,5,1,12864037,280,-1.20,0.60,12,0.17,-1819.00,3634.00,4195,20240305,-48.03,2080,20250311,4.81,2620,-16.79,20250106,2080,4.81,20250311,4025,-45.84,20240507,2080,4.81,20250311,1.09,N,289010,500,64 억,,70269,N,N,0,N,00,N
20250317,141108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2155,40,2,1.89,36553175,17006,154.07,2135,2180,2115,2745,1485,2115,2149.43,0.55,0,794,2141,2127,2111,2097,2081,2135,2105,64,630,500,1390,5,1,12864037,277,-1.18,0.59,12,0.13,-1819.00,3634.00,4195,20240305,-48.63,2080,20250311,3.61,2620,-17.75,20250106,2080,3.61,20250311,4025,-46.46,20240507,2080,3.61,20250311,1.09,N,289010,500,64 억,,70269,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 161107 57 100.00 KOSDAQ 오락·문화 N N N N N 2220 40 2 1.83 46905170 21644 94.27 2180 2220 2140 2830 1530 2180 2167.11 0.55 0 549 2243 2211 2163 2131 2083 2227 2147 64 650 500 1430 5 1 12864037 286 -1.22 0.61 12 0.17 -1819.00 3634.00 4055 20240306 -45.25 2080 20250311 6.73 2620 -15.27 20250106 2080 6.73 20250311 4025 -44.84 20240507 2080 6.73 20250311 1.14 N 289010 500 64 억 71136 N N 0 N 00 N
3 20250318 151113 57 100.00 KOSDAQ 오락·문화 N N N N N 2185 5 2 0.23 23265935 10678 46.51 2180 2200 2165 2830 1530 2180 2178.87 0.55 0 785 2243 2211 2163 2131 2083 2227 2147 64 650 500 1430 5 1 12864037 281 -1.20 0.60 12 0.08 -1819.00 3634.00 4055 20240306 -46.12 2080 20250311 5.05 2620 -16.60 20250106 2080 5.05 20250311 4025 -45.71 20240507 2080 5.05 20250311 1.14 N 289010 500 64 억 71136 N N 0 N 00 N
4 20250318 141109 57 100.00 KOSDAQ 오락·문화 N N N N N 2185 5 2 0.23 21079240 9676 42.14 2180 2200 2165 2830 1530 2180 2178.51 0.55 0 787 2243 2211 2163 2131 2083 2227 2147 64 650 500 1430 5 1 12864037 281 -1.20 0.60 12 0.08 -1819.00 3634.00 4055 20240306 -46.12 2080 20250311 5.05 2620 -16.60 20250106 2080 5.05 20250311 4025 -45.71 20240507 2080 5.05 20250311 1.14 N 289010 500 64 억 71136 N N 0 N 00 N
5 20250318 131108 57 100.00 KOSDAQ 오락·문화 N N N N N 2185 5 2 0.23 20706445 9505 41.40 2180 2200 2165 2830 1530 2180 2178.48 0.55 0 788 2243 2211 2163 2131 2083 2227 2147 64 650 500 1430 5 1 12864037 281 -1.20 0.60 12 0.07 -1819.00 3634.00 4055 20240306 -46.12 2080 20250311 5.05 2620 -16.60 20250106 2080 5.05 20250311 4025 -45.71 20240507 2080 5.05 20250311 1.14 N 289010 500 64 억 71136 N N 0 N 00 N
6 20250318 121111 57 100.00 KOSDAQ 오락·문화 N N N N N 2185 5 2 0.23 19266050 8846 38.53 2180 2200 2165 2830 1530 2180 2177.94 0.55 0 791 2243 2211 2163 2131 2083 2227 2147 64 650 500 1430 5 1 12864037 281 -1.20 0.60 12 0.07 -1819.00 3634.00 4055 20240306 -46.12 2080 20250311 5.05 2620 -16.60 20250106 2080 5.05 20250311 4025 -45.71 20240507 2080 5.05 20250311 1.14 N 289010 500 64 억 71136 N N 0 N 00 N
7 20250318 111109 57 100.00 KOSDAQ 오락·문화 N N N N N 2190 10 2 0.46 17699775 8131 35.41 2180 2200 2165 2830 1530 2180 2176.83 0.55 0 855 2243 2211 2163 2131 2083 2227 2147 64 650 500 1430 5 1 12864037 282 -1.20 0.60 12 0.06 -1819.00 3634.00 4055 20240306 -45.99 2080 20250311 5.29 2620 -16.41 20250106 2080 5.29 20250311 4025 -45.59 20240507 2080 5.29 20250311 1.14 N 289010 500 64 억 71136 N N 0 N 00 N
8 20250318 101111 57 100.00 KOSDAQ 오락·문화 N N N N N 2180 0 3 0.00 17374375 7982 34.76 2180 2200 2165 2830 1530 2180 2176.69 0.55 0 996 2243 2211 2163 2131 2083 2227 2147 64 650 500 1430 5 1 12864037 280 -1.20 0.60 12 0.06 -1819.00 3634.00 4055 20240306 -46.24 2080 20250311 4.81 2620 -16.79 20250106 2080 4.81 20250311 4025 -45.84 20240507 2080 4.81 20250311 1.14 N 289010 500 64 억 71136 N N 0 N 00 N
9 20250318 091114 57 100.00 KOSDAQ 오락·문화 N N N N N 2175 -5 5 -0.23 7568725 3472 15.12 2180 2190 2175 2830 1530 2180 2179.93 0.55 0 387 2243 2211 2163 2131 2083 2227 2147 64 650 500 1430 5 1 12864037 280 -1.20 0.60 12 0.03 -1819.00 3634.00 4055 20240306 -46.36 2080 20250311 4.57 2620 -16.98 20250106 2080 4.57 20250311 4025 -45.96 20240507 2080 4.57 20250311 1.14 N 289010 500 64 억 71136 N N 0 N 00 N
10 20250317 161106 57 100.00 KOSDAQ 오락·문화 N N N N N 2180 65 2 3.07 49507660 22954 207.95 2135 2195 2115 2745 1485 2115 2156.67 0.55 0 862 2141 2127 2111 2097 2081 2135 2105 64 630 500 1390 5 1 12864037 280 -1.20 0.60 12 0.18 -1819.00 3634.00 4195 20240305 -48.03 2080 20250311 4.81 2620 -16.79 20250106 2080 4.81 20250311 4025 -45.84 20240507 2080 4.81 20250311 1.09 N 289010 500 64 억 70269 N N 0 N 00 N
11 20250317 151105 57 100.00 KOSDAQ 오락·문화 N N N N N 2180 65 2 3.07 48285800 22393 202.87 2135 2195 2115 2745 1485 2115 2156.29 0.55 0 811 2141 2127 2111 2097 2081 2135 2105 64 630 500 1390 5 1 12864037 280 -1.20 0.60 12 0.17 -1819.00 3634.00 4195 20240305 -48.03 2080 20250311 4.81 2620 -16.79 20250106 2080 4.81 20250311 4025 -45.84 20240507 2080 4.81 20250311 1.09 N 289010 500 64 억 70269 N N 0 N 00 N
12 20250317 141108 57 100.00 KOSDAQ 오락·문화 N N N N N 2155 40 2 1.89 36553175 17006 154.07 2135 2180 2115 2745 1485 2115 2149.43 0.55 0 794 2141 2127 2111 2097 2081 2135 2105 64 630 500 1390 5 1 12864037 277 -1.18 0.59 12 0.13 -1819.00 3634.00 4195 20240305 -48.63 2080 20250311 3.61 2620 -17.75 20250106 2080 3.61 20250311 4025 -46.46 20240507 2080 3.61 20250311 1.09 N 289010 500 64 억 70269 N N 0 N 00 N