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
473980/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
20250318,161341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20600,-300,5,-1.44,966918075,46996,62.31,20800,21050,20300,27150,14650,20900,20574.47,5.41,0,-19887,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2239,-4.27,4.93,12,0.43,-4825.00,4178.00,26050,20241212,-20.92,14620,20241120,40.90,25300,-18.58,20250220,16830,22.40,20250109,26050,-20.92,20241212,14620,40.90,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N
20250318,151348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20550,-350,5,-1.67,909870925,44225,58.63,20800,21050,20300,27150,14650,20900,20573.68,5.41,0,-19258,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2233,-4.26,4.92,12,0.41,-4825.00,4178.00,26050,20241212,-21.11,14620,20241120,40.56,25300,-18.77,20250220,16830,22.10,20250109,26050,-21.11,20241212,14620,40.56,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N
20250318,141344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20550,-350,5,-1.67,750636175,36467,48.35,20800,21050,20300,27150,14650,20900,20583.98,5.41,0,-16169,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2233,-4.26,4.92,12,0.34,-4825.00,4178.00,26050,20241212,-21.11,14620,20241120,40.56,25300,-18.77,20250220,16830,22.10,20250109,26050,-21.11,20241212,14620,40.56,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N
20250318,131343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20600,-300,5,-1.44,619650175,30113,39.92,20800,21050,20300,27150,14650,20900,20577.50,5.41,0,-11654,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2239,-4.27,4.93,12,0.28,-4825.00,4178.00,26050,20241212,-20.92,14620,20241120,40.90,25300,-18.58,20250220,16830,22.40,20250109,26050,-20.92,20241212,14620,40.90,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N
20250318,121346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20625,-275,5,-1.32,571170925,27762,36.81,20800,21050,20300,27150,14650,20900,20573.84,5.41,0,-10992,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2241,-4.27,4.94,12,0.26,-4825.00,4178.00,26050,20241212,-20.83,14620,20241120,41.07,25300,-18.48,20250220,16830,22.55,20250109,26050,-20.83,20241212,14620,41.07,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N
20250318,111344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20675,-225,5,-1.08,506196475,24614,32.63,20800,21050,20300,27150,14650,20900,20565.39,5.41,0,-9383,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2247,-4.28,4.95,12,0.23,-4825.00,4178.00,26050,20241212,-20.63,14620,20241120,41.42,25300,-18.28,20250220,16830,22.85,20250109,26050,-20.63,20241212,14620,41.42,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N
20250318,101347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20700,-200,5,-0.96,395151575,19248,25.52,20800,21050,20300,27150,14650,20900,20529.49,5.41,0,-6765,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2250,-4.29,4.95,12,0.18,-4825.00,4178.00,26050,20241212,-20.54,14620,20241120,41.59,25300,-18.18,20250220,16830,22.99,20250109,26050,-20.54,20241212,14620,41.59,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N
20250318,091349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20350,-550,5,-2.63,132699100,6446,8.55,20800,21050,20300,27150,14650,20900,20586.27,5.41,0,-3807,21973,21436,20563,20026,19153,21705,20295,54,6250,500,14630,50,1,10867617,2212,-4.22,4.87,12,0.06,-4825.00,4178.00,26050,20241212,-21.88,14620,20241120,39.19,25300,-19.57,20250220,16830,20.92,20250109,26050,-21.88,20241212,14620,39.19,20241120,1.95,N,473980,500,54 억,,588113,N,N,0,N,00,N
20250317,161340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20900,910,2,4.55,1546127810,75296,54.79,20100,21100,19690,25950,14000,19990,20533.93,5.43,0,-114,21043,20516,20223,19696,19403,20370,19550,54,5960,500,13990,50,1,10867617,2271,-4.33,5.00,12,0.69,-4825.00,4178.00,26050,20241212,-19.77,14620,20241120,42.95,25300,-17.39,20250220,16830,24.18,20250109,26050,-19.77,20241212,14620,42.95,20241120,1.96,N,473980,500,54 억,,589906,N,N,54,N,00,N
20250317,151340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20750,760,2,3.80,1468371510,71566,52.08,20100,21100,19690,25950,14000,19990,20517.73,5.43,0,1114,21043,20516,20223,19696,19403,20370,19550,54,5960,500,13990,50,1,10867617,2255,-4.30,4.97,12,0.66,-4825.00,4178.00,26050,20241212,-20.35,14620,20241120,41.93,25300,-17.98,20250220,16830,23.29,20250109,26050,-20.35,20241212,14620,41.93,20241120,1.96,N,473980,500,54 억,,589906,N,N,54,N,00,N
20250317,141342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20900,910,2,4.55,1154728085,56506,41.12,20100,21100,19690,25950,14000,19990,20435.50,5.43,0,3153,21043,20516,20223,19696,19403,20370,19550,54,5960,500,13990,50,1,10867617,2271,-4.33,5.00,12,0.52,-4825.00,4178.00,26050,20241212,-19.77,14620,20241120,42.95,25300,-17.39,20250220,16830,24.18,20250109,26050,-19.77,20241212,14620,42.95,20241120,1.96,N,473980,500,54 억,,589906,N,N,54,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 161341 57 100.00 KOSDAQ 오락·문화 N N N N N 20600 -300 5 -1.44 966918075 46996 62.31 20800 21050 20300 27150 14650 20900 20574.47 5.41 0 -19887 21973 21436 20563 20026 19153 21705 20295 54 6250 500 14630 50 1 10867617 2239 -4.27 4.93 12 0.43 -4825.00 4178.00 26050 20241212 -20.92 14620 20241120 40.90 25300 -18.58 20250220 16830 22.40 20250109 26050 -20.92 20241212 14620 40.90 20241120 1.95 N 473980 500 54 억 588113 N N 0 N 00 N
3 20250318 151348 57 100.00 KOSDAQ 오락·문화 N N N N N 20550 -350 5 -1.67 909870925 44225 58.63 20800 21050 20300 27150 14650 20900 20573.68 5.41 0 -19258 21973 21436 20563 20026 19153 21705 20295 54 6250 500 14630 50 1 10867617 2233 -4.26 4.92 12 0.41 -4825.00 4178.00 26050 20241212 -21.11 14620 20241120 40.56 25300 -18.77 20250220 16830 22.10 20250109 26050 -21.11 20241212 14620 40.56 20241120 1.95 N 473980 500 54 억 588113 N N 0 N 00 N
4 20250318 141344 57 100.00 KOSDAQ 오락·문화 N N N N N 20550 -350 5 -1.67 750636175 36467 48.35 20800 21050 20300 27150 14650 20900 20583.98 5.41 0 -16169 21973 21436 20563 20026 19153 21705 20295 54 6250 500 14630 50 1 10867617 2233 -4.26 4.92 12 0.34 -4825.00 4178.00 26050 20241212 -21.11 14620 20241120 40.56 25300 -18.77 20250220 16830 22.10 20250109 26050 -21.11 20241212 14620 40.56 20241120 1.95 N 473980 500 54 억 588113 N N 0 N 00 N
5 20250318 131343 57 100.00 KOSDAQ 오락·문화 N N N N N 20600 -300 5 -1.44 619650175 30113 39.92 20800 21050 20300 27150 14650 20900 20577.50 5.41 0 -11654 21973 21436 20563 20026 19153 21705 20295 54 6250 500 14630 50 1 10867617 2239 -4.27 4.93 12 0.28 -4825.00 4178.00 26050 20241212 -20.92 14620 20241120 40.90 25300 -18.58 20250220 16830 22.40 20250109 26050 -20.92 20241212 14620 40.90 20241120 1.95 N 473980 500 54 억 588113 N N 0 N 00 N
6 20250318 121346 57 100.00 KOSDAQ 오락·문화 N N N N N 20625 -275 5 -1.32 571170925 27762 36.81 20800 21050 20300 27150 14650 20900 20573.84 5.41 0 -10992 21973 21436 20563 20026 19153 21705 20295 54 6250 500 14630 50 1 10867617 2241 -4.27 4.94 12 0.26 -4825.00 4178.00 26050 20241212 -20.83 14620 20241120 41.07 25300 -18.48 20250220 16830 22.55 20250109 26050 -20.83 20241212 14620 41.07 20241120 1.95 N 473980 500 54 억 588113 N N 0 N 00 N
7 20250318 111344 57 100.00 KOSDAQ 오락·문화 N N N N N 20675 -225 5 -1.08 506196475 24614 32.63 20800 21050 20300 27150 14650 20900 20565.39 5.41 0 -9383 21973 21436 20563 20026 19153 21705 20295 54 6250 500 14630 50 1 10867617 2247 -4.28 4.95 12 0.23 -4825.00 4178.00 26050 20241212 -20.63 14620 20241120 41.42 25300 -18.28 20250220 16830 22.85 20250109 26050 -20.63 20241212 14620 41.42 20241120 1.95 N 473980 500 54 억 588113 N N 0 N 00 N
8 20250318 101347 57 100.00 KOSDAQ 오락·문화 N N N N N 20700 -200 5 -0.96 395151575 19248 25.52 20800 21050 20300 27150 14650 20900 20529.49 5.41 0 -6765 21973 21436 20563 20026 19153 21705 20295 54 6250 500 14630 50 1 10867617 2250 -4.29 4.95 12 0.18 -4825.00 4178.00 26050 20241212 -20.54 14620 20241120 41.59 25300 -18.18 20250220 16830 22.99 20250109 26050 -20.54 20241212 14620 41.59 20241120 1.95 N 473980 500 54 억 588113 N N 0 N 00 N
9 20250318 091349 57 100.00 KOSDAQ 오락·문화 N N N N N 20350 -550 5 -2.63 132699100 6446 8.55 20800 21050 20300 27150 14650 20900 20586.27 5.41 0 -3807 21973 21436 20563 20026 19153 21705 20295 54 6250 500 14630 50 1 10867617 2212 -4.22 4.87 12 0.06 -4825.00 4178.00 26050 20241212 -21.88 14620 20241120 39.19 25300 -19.57 20250220 16830 20.92 20250109 26050 -21.88 20241212 14620 39.19 20241120 1.95 N 473980 500 54 억 588113 N N 0 N 00 N
10 20250317 161340 57 100.00 KOSDAQ 오락·문화 N N N N N 20900 910 2 4.55 1546127810 75296 54.79 20100 21100 19690 25950 14000 19990 20533.93 5.43 0 -114 21043 20516 20223 19696 19403 20370 19550 54 5960 500 13990 50 1 10867617 2271 -4.33 5.00 12 0.69 -4825.00 4178.00 26050 20241212 -19.77 14620 20241120 42.95 25300 -17.39 20250220 16830 24.18 20250109 26050 -19.77 20241212 14620 42.95 20241120 1.96 N 473980 500 54 억 589906 N N 54 N 00 N
11 20250317 151340 57 100.00 KOSDAQ 오락·문화 N N N N N 20750 760 2 3.80 1468371510 71566 52.08 20100 21100 19690 25950 14000 19990 20517.73 5.43 0 1114 21043 20516 20223 19696 19403 20370 19550 54 5960 500 13990 50 1 10867617 2255 -4.30 4.97 12 0.66 -4825.00 4178.00 26050 20241212 -20.35 14620 20241120 41.93 25300 -17.98 20250220 16830 23.29 20250109 26050 -20.35 20241212 14620 41.93 20241120 1.96 N 473980 500 54 억 589906 N N 54 N 00 N
12 20250317 141342 57 100.00 KOSDAQ 오락·문화 N N N N N 20900 910 2 4.55 1154728085 56506 41.12 20100 21100 19690 25950 14000 19990 20435.50 5.43 0 3153 21043 20516 20223 19696 19403 20370 19550 54 5960 500 13990 50 1 10867617 2271 -4.33 5.00 12 0.52 -4825.00 4178.00 26050 20241212 -19.77 14620 20241120 42.95 25300 -17.39 20250220 16830 24.18 20250109 26050 -19.77 20241212 14620 42.95 20241120 1.96 N 473980 500 54 억 589906 N N 54 N 00 N