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
476080/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
20250318,161346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17110,40,2,0.23,5096526370,298073,62.96,17180,17370,16900,22150,11950,17070,17098.19,0.91,0,-7992,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1332,15.95,4.74,12,3.83,1073.00,3611.00,54800,20240822,-68.78,10460,20241115,63.58,20400,-16.13,20250307,12510,36.77,20250203,54800,-68.78,20240822,10460,63.58,20241115,8.83,N,476080,100,7 억,,71220,N,N,134,N,00,N
20250318,151353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17070,0,3,0.00,4833595885,282693,59.71,17180,17370,16900,22150,11950,17070,17098.39,0.91,0,-9652,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1329,15.91,4.73,12,3.63,1073.00,3611.00,54800,20240822,-68.85,10460,20241115,63.19,20400,-16.32,20250307,12510,36.45,20250203,54800,-68.85,20240822,10460,63.19,20241115,8.83,N,476080,100,7 억,,71220,N,N,1,N,00,N
20250318,141349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17000,-70,5,-0.41,4315344620,252251,53.28,17180,17370,16900,22150,11950,17070,17107.34,0.91,0,-11518,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1323,15.84,4.71,12,3.24,1073.00,3611.00,54800,20240822,-68.98,10460,20241115,62.52,20400,-16.67,20250307,12510,35.89,20250203,54800,-68.98,20240822,10460,62.52,20241115,8.83,N,476080,100,7 억,,71220,N,N,1,N,00,N
20250318,131348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17200,130,2,0.76,3813502625,222902,47.08,17180,17370,16900,22150,11950,17070,17108.43,0.91,0,-5050,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1339,16.03,4.76,12,2.86,1073.00,3611.00,54800,20240822,-68.61,10460,20241115,64.44,20400,-15.69,20250307,12510,37.49,20250203,54800,-68.61,20240822,10460,64.44,20241115,8.83,N,476080,100,7 억,,71220,N,N,1,N,00,N
20250318,121351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17030,-40,5,-0.23,2744483520,160891,33.98,17180,17370,16900,22150,11950,17070,17058.03,0.91,0,-6854,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1326,15.87,4.72,12,2.07,1073.00,3611.00,54800,20240822,-68.92,10460,20241115,62.81,20400,-16.52,20250307,12510,36.13,20250203,54800,-68.92,20240822,10460,62.81,20241115,8.83,N,476080,100,7 억,,71220,N,N,1,N,00,N
20250318,111349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16980,-90,5,-0.53,2358149950,138109,29.17,17180,17370,16900,22150,11950,17070,17074.56,0.91,0,-4700,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1322,15.82,4.70,12,1.77,1073.00,3611.00,54800,20240822,-69.01,10460,20241115,62.33,20400,-16.76,20250307,12510,35.73,20250203,54800,-69.01,20240822,10460,62.33,20241115,8.83,N,476080,100,7 억,,71220,N,N,1,N,00,N
20250318,101351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17040,-30,5,-0.18,1817632280,106403,22.48,17180,17370,16900,22150,11950,17070,17082.53,0.91,0,3790,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1327,15.88,4.72,12,1.37,1073.00,3611.00,54800,20240822,-68.91,10460,20241115,62.91,20400,-16.47,20250307,12510,36.21,20250203,54800,-68.91,20240822,10460,62.91,20241115,8.83,N,476080,100,7 억,,71220,N,N,1,N,00,N
20250318,091354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17190,120,2,0.70,617707475,36027,7.61,17180,17370,17010,22150,11950,17070,17145.68,0.91,0,2517,18163,17616,17343,16796,16523,17480,16660,8,5080,100,10920,10,1,7785000,1338,16.02,4.76,12,0.46,1073.00,3611.00,54800,20240822,-68.63,10460,20241115,64.34,20400,-15.74,20250307,12510,37.41,20250203,54800,-68.63,20240822,10460,64.34,20241115,8.83,N,476080,100,7 억,,71220,N,N,1,N,00,N
20250317,161345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17070,-230,5,-1.33,8125148640,463460,48.86,17500,17890,17070,22450,12110,17300,17533.50,0.83,0,6487,18600,17950,17610,16960,16620,17780,16790,8,5150,100,11070,10,1,7785000,1329,15.91,4.73,12,5.95,1073.00,3611.00,54800,20240822,-68.85,10460,20241115,63.19,20400,-16.32,20250307,12510,36.45,20250203,54800,-68.85,20240822,10460,63.19,20241115,8.55,N,476080,100,7 억,,64710,N,N,1,N,00,N
20250317,151345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17110,-190,5,-1.10,7665965955,436586,46.03,17500,17890,17080,22450,12110,17300,17558.92,0.83,0,2214,18600,17950,17610,16960,16620,17780,16790,8,5150,100,11070,10,1,7785000,1332,15.95,4.74,12,5.61,1073.00,3611.00,54800,20240822,-68.78,10460,20241115,63.58,20400,-16.13,20250307,12510,36.77,20250203,54800,-68.78,20240822,10460,63.58,20241115,8.55,N,476080,100,7 억,,64710,N,N,278,N,00,N
20250317,141347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17350,50,2,0.29,6542688680,371373,39.15,17500,17890,17210,22450,12110,17300,17617.61,0.83,0,-962,18600,17950,17610,16960,16620,17780,16790,8,5150,100,11070,10,1,7785000,1351,16.17,4.80,12,4.77,1073.00,3611.00,54800,20240822,-68.34,10460,20241115,65.87,20400,-14.95,20250307,12510,38.69,20250203,54800,-68.34,20240822,10460,65.87,20241115,8.55,N,476080,100,7 억,,64710,N,N,278,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 161346 57 100.00 KOSDAQ 오락·문화 N N N N N 17110 40 2 0.23 5096526370 298073 62.96 17180 17370 16900 22150 11950 17070 17098.19 0.91 0 -7992 18163 17616 17343 16796 16523 17480 16660 8 5080 100 10920 10 1 7785000 1332 15.95 4.74 12 3.83 1073.00 3611.00 54800 20240822 -68.78 10460 20241115 63.58 20400 -16.13 20250307 12510 36.77 20250203 54800 -68.78 20240822 10460 63.58 20241115 8.83 N 476080 100 7 억 71220 N N 134 N 00 N
3 20250318 151353 57 100.00 KOSDAQ 오락·문화 N N N N N 17070 0 3 0.00 4833595885 282693 59.71 17180 17370 16900 22150 11950 17070 17098.39 0.91 0 -9652 18163 17616 17343 16796 16523 17480 16660 8 5080 100 10920 10 1 7785000 1329 15.91 4.73 12 3.63 1073.00 3611.00 54800 20240822 -68.85 10460 20241115 63.19 20400 -16.32 20250307 12510 36.45 20250203 54800 -68.85 20240822 10460 63.19 20241115 8.83 N 476080 100 7 억 71220 N N 1 N 00 N
4 20250318 141349 57 100.00 KOSDAQ 오락·문화 N N N N N 17000 -70 5 -0.41 4315344620 252251 53.28 17180 17370 16900 22150 11950 17070 17107.34 0.91 0 -11518 18163 17616 17343 16796 16523 17480 16660 8 5080 100 10920 10 1 7785000 1323 15.84 4.71 12 3.24 1073.00 3611.00 54800 20240822 -68.98 10460 20241115 62.52 20400 -16.67 20250307 12510 35.89 20250203 54800 -68.98 20240822 10460 62.52 20241115 8.83 N 476080 100 7 억 71220 N N 1 N 00 N
5 20250318 131348 57 100.00 KOSDAQ 오락·문화 N N N N N 17200 130 2 0.76 3813502625 222902 47.08 17180 17370 16900 22150 11950 17070 17108.43 0.91 0 -5050 18163 17616 17343 16796 16523 17480 16660 8 5080 100 10920 10 1 7785000 1339 16.03 4.76 12 2.86 1073.00 3611.00 54800 20240822 -68.61 10460 20241115 64.44 20400 -15.69 20250307 12510 37.49 20250203 54800 -68.61 20240822 10460 64.44 20241115 8.83 N 476080 100 7 억 71220 N N 1 N 00 N
6 20250318 121351 57 100.00 KOSDAQ 오락·문화 N N N N N 17030 -40 5 -0.23 2744483520 160891 33.98 17180 17370 16900 22150 11950 17070 17058.03 0.91 0 -6854 18163 17616 17343 16796 16523 17480 16660 8 5080 100 10920 10 1 7785000 1326 15.87 4.72 12 2.07 1073.00 3611.00 54800 20240822 -68.92 10460 20241115 62.81 20400 -16.52 20250307 12510 36.13 20250203 54800 -68.92 20240822 10460 62.81 20241115 8.83 N 476080 100 7 억 71220 N N 1 N 00 N
7 20250318 111349 57 100.00 KOSDAQ 오락·문화 N N N N N 16980 -90 5 -0.53 2358149950 138109 29.17 17180 17370 16900 22150 11950 17070 17074.56 0.91 0 -4700 18163 17616 17343 16796 16523 17480 16660 8 5080 100 10920 10 1 7785000 1322 15.82 4.70 12 1.77 1073.00 3611.00 54800 20240822 -69.01 10460 20241115 62.33 20400 -16.76 20250307 12510 35.73 20250203 54800 -69.01 20240822 10460 62.33 20241115 8.83 N 476080 100 7 억 71220 N N 1 N 00 N
8 20250318 101351 57 100.00 KOSDAQ 오락·문화 N N N N N 17040 -30 5 -0.18 1817632280 106403 22.48 17180 17370 16900 22150 11950 17070 17082.53 0.91 0 3790 18163 17616 17343 16796 16523 17480 16660 8 5080 100 10920 10 1 7785000 1327 15.88 4.72 12 1.37 1073.00 3611.00 54800 20240822 -68.91 10460 20241115 62.91 20400 -16.47 20250307 12510 36.21 20250203 54800 -68.91 20240822 10460 62.91 20241115 8.83 N 476080 100 7 억 71220 N N 1 N 00 N
9 20250318 091354 57 100.00 KOSDAQ 오락·문화 N N N N N 17190 120 2 0.70 617707475 36027 7.61 17180 17370 17010 22150 11950 17070 17145.68 0.91 0 2517 18163 17616 17343 16796 16523 17480 16660 8 5080 100 10920 10 1 7785000 1338 16.02 4.76 12 0.46 1073.00 3611.00 54800 20240822 -68.63 10460 20241115 64.34 20400 -15.74 20250307 12510 37.41 20250203 54800 -68.63 20240822 10460 64.34 20241115 8.83 N 476080 100 7 억 71220 N N 1 N 00 N
10 20250317 161345 57 100.00 KOSDAQ 오락·문화 N N N N N 17070 -230 5 -1.33 8125148640 463460 48.86 17500 17890 17070 22450 12110 17300 17533.50 0.83 0 6487 18600 17950 17610 16960 16620 17780 16790 8 5150 100 11070 10 1 7785000 1329 15.91 4.73 12 5.95 1073.00 3611.00 54800 20240822 -68.85 10460 20241115 63.19 20400 -16.32 20250307 12510 36.45 20250203 54800 -68.85 20240822 10460 63.19 20241115 8.55 N 476080 100 7 억 64710 N N 1 N 00 N
11 20250317 151345 57 100.00 KOSDAQ 오락·문화 N N N N N 17110 -190 5 -1.10 7665965955 436586 46.03 17500 17890 17080 22450 12110 17300 17558.92 0.83 0 2214 18600 17950 17610 16960 16620 17780 16790 8 5150 100 11070 10 1 7785000 1332 15.95 4.74 12 5.61 1073.00 3611.00 54800 20240822 -68.78 10460 20241115 63.58 20400 -16.13 20250307 12510 36.77 20250203 54800 -68.78 20240822 10460 63.58 20241115 8.55 N 476080 100 7 억 64710 N N 278 N 00 N
12 20250317 141347 57 100.00 KOSDAQ 오락·문화 N N N N N 17350 50 2 0.29 6542688680 371373 39.15 17500 17890 17210 22450 12110 17300 17617.61 0.83 0 -962 18600 17950 17610 16960 16620 17780 16790 8 5150 100 11070 10 1 7785000 1351 16.17 4.80 12 4.77 1073.00 3611.00 54800 20240822 -68.34 10460 20241115 65.87 20400 -14.95 20250307 12510 38.69 20250203 54800 -68.34 20240822 10460 65.87 20241115 8.55 N 476080 100 7 억 64710 N N 278 N 00 N