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
317530/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
20250318,161137,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7040,450,2,6.83,534507665,78036,134.51,6590,7070,6420,8560,4620,6590,6848.43,0.79,0,14750,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,707,-8.93,7.40,12,0.78,-788.00,951.00,7070,20250318,-0.42,2650,20240806,165.66,7070,-0.42,20250318,4700,49.79,20250102,7070,-0.42,20250318,2650,165.66,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N
20250318,151142,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7000,410,2,6.22,492200225,72008,124.12,6590,7070,6420,8560,4620,6590,6835.35,0.79,0,14645,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,703,-8.88,7.36,12,0.72,-788.00,951.00,7070,20250318,-0.99,2650,20240806,164.15,7070,-0.99,20250318,4700,48.94,20250102,7070,-0.99,20250318,2650,164.15,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N
20250318,141139,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6870,280,2,4.25,212364170,31892,54.97,6590,6870,6420,8560,4620,6590,6658.85,0.79,0,2188,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,690,-8.72,7.22,12,0.32,-788.00,951.00,6870,20250318,0.00,2650,20240806,159.25,6870,0.00,20250318,4700,46.17,20250102,6870,0.00,20250318,2650,159.25,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N
20250318,131138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6640,50,2,0.76,97834630,14926,25.73,6590,6640,6420,8560,4620,6590,6554.64,0.79,0,-2064,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,667,-8.43,6.98,12,0.15,-788.00,951.00,6790,20250317,-2.21,2650,20240806,150.57,6790,-2.21,20250317,4700,41.28,20250102,6790,-2.21,20250317,2650,150.57,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N
20250318,121141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6560,-30,5,-0.46,65600410,10031,17.29,6590,6640,6420,8560,4620,6590,6539.77,0.79,0,-1387,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,659,-8.32,6.90,12,0.10,-788.00,951.00,6790,20250317,-3.39,2650,20240806,147.55,6790,-3.39,20250317,4700,39.57,20250102,6790,-3.39,20250317,2650,147.55,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N
20250318,111138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6600,10,2,0.15,50132920,7666,13.21,6590,6640,6420,8560,4620,6590,6539.65,0.79,0,-1360,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,663,-8.38,6.94,12,0.08,-788.00,951.00,6790,20250317,-2.80,2650,20240806,149.06,6790,-2.80,20250317,4700,40.43,20250102,6790,-2.80,20250317,2650,149.06,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N
20250318,101141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6530,-60,5,-0.91,29185880,4473,7.71,6590,6640,6420,8560,4620,6590,6524.90,0.79,0,-996,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,656,-8.29,6.87,12,0.04,-788.00,951.00,6790,20250317,-3.83,2650,20240806,146.42,6790,-3.83,20250317,4700,38.94,20250102,6790,-3.83,20250317,2650,146.42,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N
20250318,091144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6510,-80,5,-1.21,7581130,1160,2.00,6590,6610,6420,8560,4620,6590,6535.46,0.79,0,-177,7016,6802,6576,6362,6136,6690,6250,50,1970,500,4610,10,1,10039454,654,-8.26,6.85,12,0.01,-788.00,951.00,6790,20250317,-4.12,2650,20240806,145.66,6790,-4.12,20250317,4700,38.51,20250102,6790,-4.12,20250317,2650,145.66,20240806,0.00,N,317530,500,50 억,,79052,N,N,0,N,00,N
20250317,161135,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6590,-100,5,-1.49,379334990,57980,100.31,6630,6790,6350,8690,4690,6690,6542.45,0.97,0,-15845,6990,6840,6570,6420,6150,6915,6495,50,2000,500,4680,10,1,10039454,662,-8.36,6.93,12,0.58,-788.00,951.00,6790,20250317,-2.95,2650,20240806,148.68,6790,-2.95,20250317,4700,40.21,20250102,6790,-2.95,20250317,2650,148.68,20240806,0.00,N,317530,500,50 억,,96894,N,N,0,N,00,N
20250317,151134,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6560,-130,5,-1.94,367242870,56142,97.13,6630,6790,6350,8690,4690,6690,6541.32,0.97,0,-14879,6990,6840,6570,6420,6150,6915,6495,50,2000,500,4680,10,1,10039454,659,-8.32,6.90,12,0.56,-788.00,951.00,6790,20250317,-3.39,2650,20240806,147.55,6790,-3.39,20250317,4700,39.57,20250102,6790,-3.39,20250317,2650,147.55,20240806,0.00,N,317530,500,50 억,,96894,N,N,0,N,00,N
20250317,141137,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6620,-70,5,-1.05,341182390,52192,90.29,6630,6790,6350,8690,4690,6690,6537.06,0.97,0,-13686,6990,6840,6570,6420,6150,6915,6495,50,2000,500,4680,10,1,10039454,665,-8.40,6.96,12,0.52,-788.00,951.00,6790,20250317,-2.50,2650,20240806,149.81,6790,-2.50,20250317,4700,40.85,20250102,6790,-2.50,20250317,2650,149.81,20240806,0.00,N,317530,500,50 억,,96894,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 161137 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7040 450 2 6.83 534507665 78036 134.51 6590 7070 6420 8560 4620 6590 6848.43 0.79 0 14750 7016 6802 6576 6362 6136 6690 6250 50 1970 500 4610 10 1 10039454 707 -8.93 7.40 12 0.78 -788.00 951.00 7070 20250318 -0.42 2650 20240806 165.66 7070 -0.42 20250318 4700 49.79 20250102 7070 -0.42 20250318 2650 165.66 20240806 0.00 N 317530 500 50 억 79052 N N 0 N 00 N
3 20250318 151142 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7000 410 2 6.22 492200225 72008 124.12 6590 7070 6420 8560 4620 6590 6835.35 0.79 0 14645 7016 6802 6576 6362 6136 6690 6250 50 1970 500 4610 10 1 10039454 703 -8.88 7.36 12 0.72 -788.00 951.00 7070 20250318 -0.99 2650 20240806 164.15 7070 -0.99 20250318 4700 48.94 20250102 7070 -0.99 20250318 2650 164.15 20240806 0.00 N 317530 500 50 억 79052 N N 0 N 00 N
4 20250318 141139 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6870 280 2 4.25 212364170 31892 54.97 6590 6870 6420 8560 4620 6590 6658.85 0.79 0 2188 7016 6802 6576 6362 6136 6690 6250 50 1970 500 4610 10 1 10039454 690 -8.72 7.22 12 0.32 -788.00 951.00 6870 20250318 0.00 2650 20240806 159.25 6870 0.00 20250318 4700 46.17 20250102 6870 0.00 20250318 2650 159.25 20240806 0.00 N 317530 500 50 억 79052 N N 0 N 00 N
5 20250318 131138 57 100.00 KOSDAQ 오락·문화 N N N N N 6640 50 2 0.76 97834630 14926 25.73 6590 6640 6420 8560 4620 6590 6554.64 0.79 0 -2064 7016 6802 6576 6362 6136 6690 6250 50 1970 500 4610 10 1 10039454 667 -8.43 6.98 12 0.15 -788.00 951.00 6790 20250317 -2.21 2650 20240806 150.57 6790 -2.21 20250317 4700 41.28 20250102 6790 -2.21 20250317 2650 150.57 20240806 0.00 N 317530 500 50 억 79052 N N 0 N 00 N
6 20250318 121141 57 100.00 KOSDAQ 오락·문화 N N N N N 6560 -30 5 -0.46 65600410 10031 17.29 6590 6640 6420 8560 4620 6590 6539.77 0.79 0 -1387 7016 6802 6576 6362 6136 6690 6250 50 1970 500 4610 10 1 10039454 659 -8.32 6.90 12 0.10 -788.00 951.00 6790 20250317 -3.39 2650 20240806 147.55 6790 -3.39 20250317 4700 39.57 20250102 6790 -3.39 20250317 2650 147.55 20240806 0.00 N 317530 500 50 억 79052 N N 0 N 00 N
7 20250318 111138 57 100.00 KOSDAQ 오락·문화 N N N N N 6600 10 2 0.15 50132920 7666 13.21 6590 6640 6420 8560 4620 6590 6539.65 0.79 0 -1360 7016 6802 6576 6362 6136 6690 6250 50 1970 500 4610 10 1 10039454 663 -8.38 6.94 12 0.08 -788.00 951.00 6790 20250317 -2.80 2650 20240806 149.06 6790 -2.80 20250317 4700 40.43 20250102 6790 -2.80 20250317 2650 149.06 20240806 0.00 N 317530 500 50 억 79052 N N 0 N 00 N
8 20250318 101141 57 100.00 KOSDAQ 오락·문화 N N N N N 6530 -60 5 -0.91 29185880 4473 7.71 6590 6640 6420 8560 4620 6590 6524.90 0.79 0 -996 7016 6802 6576 6362 6136 6690 6250 50 1970 500 4610 10 1 10039454 656 -8.29 6.87 12 0.04 -788.00 951.00 6790 20250317 -3.83 2650 20240806 146.42 6790 -3.83 20250317 4700 38.94 20250102 6790 -3.83 20250317 2650 146.42 20240806 0.00 N 317530 500 50 억 79052 N N 0 N 00 N
9 20250318 091144 57 100.00 KOSDAQ 오락·문화 N N N N N 6510 -80 5 -1.21 7581130 1160 2.00 6590 6610 6420 8560 4620 6590 6535.46 0.79 0 -177 7016 6802 6576 6362 6136 6690 6250 50 1970 500 4610 10 1 10039454 654 -8.26 6.85 12 0.01 -788.00 951.00 6790 20250317 -4.12 2650 20240806 145.66 6790 -4.12 20250317 4700 38.51 20250102 6790 -4.12 20250317 2650 145.66 20240806 0.00 N 317530 500 50 억 79052 N N 0 N 00 N
10 20250317 161135 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6590 -100 5 -1.49 379334990 57980 100.31 6630 6790 6350 8690 4690 6690 6542.45 0.97 0 -15845 6990 6840 6570 6420 6150 6915 6495 50 2000 500 4680 10 1 10039454 662 -8.36 6.93 12 0.58 -788.00 951.00 6790 20250317 -2.95 2650 20240806 148.68 6790 -2.95 20250317 4700 40.21 20250102 6790 -2.95 20250317 2650 148.68 20240806 0.00 N 317530 500 50 억 96894 N N 0 N 00 N
11 20250317 151134 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6560 -130 5 -1.94 367242870 56142 97.13 6630 6790 6350 8690 4690 6690 6541.32 0.97 0 -14879 6990 6840 6570 6420 6150 6915 6495 50 2000 500 4680 10 1 10039454 659 -8.32 6.90 12 0.56 -788.00 951.00 6790 20250317 -3.39 2650 20240806 147.55 6790 -3.39 20250317 4700 39.57 20250102 6790 -3.39 20250317 2650 147.55 20240806 0.00 N 317530 500 50 억 96894 N N 0 N 00 N
12 20250317 141137 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6620 -70 5 -1.05 341182390 52192 90.29 6630 6790 6350 8690 4690 6690 6537.06 0.97 0 -13686 6990 6840 6570 6420 6150 6915 6495 50 2000 500 4680 10 1 10039454 665 -8.40 6.96 12 0.52 -788.00 951.00 6790 20250317 -2.50 2650 20240806 149.81 6790 -2.50 20250317 4700 40.85 20250102 6790 -2.50 20250317 2650 149.81 20240806 0.00 N 317530 500 50 억 96894 N N 0 N 00 N