ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072870/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
20250317,160634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,80,2,0.76,258177080,24435,225.23,10590,10630,10520,13680,7380,10530,10565.85,24.90,0,2322,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1265,5.84,0.38,12,0.20,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250317,150633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10560,30,2,0.28,233374070,22095,203.66,10590,10630,10520,13680,7380,10530,10562.30,24.90,0,2304,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1259,5.81,0.38,12,0.19,1818.00,27650.00,11760,20241226,-10.20,10340,20250103,2.13,11090,-4.78,20250124,10340,2.13,20250103,11760,-10.20,20241226,10340,2.13,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250317,140635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10580,50,2,0.47,226845690,21477,197.96,10590,10630,10520,13680,7380,10530,10562.26,24.90,0,2181,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1261,5.82,0.38,12,0.18,1818.00,27650.00,11760,20241226,-10.03,10340,20250103,2.32,11090,-4.60,20250124,10340,2.32,20250103,11760,-10.03,20241226,10340,2.32,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250317,130634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10580,50,2,0.47,224284960,21235,195.73,10590,10630,10520,13680,7380,10530,10562.04,24.90,0,2157,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1261,5.82,0.38,12,0.18,1818.00,27650.00,11760,20241226,-10.03,10340,20250103,2.32,11090,-4.60,20250124,10340,2.32,20250103,11760,-10.03,20241226,10340,2.32,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250317,120633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10600,70,2,0.66,193686070,18347,169.11,10590,10630,10520,13680,7380,10530,10556.83,24.90,0,1743,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1264,5.83,0.38,12,0.15,1818.00,27650.00,11760,20241226,-9.86,10340,20250103,2.51,11090,-4.42,20250124,10340,2.51,20250103,11760,-9.86,20241226,10340,2.51,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250317,110635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,80,2,0.76,171069370,16214,149.45,10590,10620,10520,13680,7380,10530,10550.72,24.90,0,1626,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1265,5.84,0.38,12,0.14,1818.00,27650.00,11760,20241226,-9.78,10340,20250103,2.61,11090,-4.33,20250124,10340,2.61,20250103,11760,-9.78,20241226,10340,2.61,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250317,100634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10580,50,2,0.47,119732910,11352,104.64,10590,10620,10520,13680,7380,10530,10547.30,24.90,0,262,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1261,5.82,0.38,12,0.10,1818.00,27650.00,11760,20241226,-10.03,10340,20250103,2.32,11090,-4.60,20250124,10340,2.32,20250103,11760,-10.03,20241226,10340,2.32,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250317,090634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10540,10,2,0.09,59845630,5678,52.34,10590,10590,10530,13680,7380,10530,10539.91,24.90,0,-840,10630,10580,10530,10480,10430,10555,10455,60,3150,500,8000,10,1,11920959,1256,5.80,0.38,12,0.05,1818.00,27650.00,11760,20241226,-10.37,10340,20250103,1.93,11090,-4.96,20250124,10340,1.93,20250103,11760,-10.37,20241226,10340,1.93,20250103,0.20,N,072870,500,59 억,,2968739,N,N,0,N,00,N
20250314,160632,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,-40,5,-0.38,114065250,10849,150.45,10570,10580,10480,13740,7400,10570,10513.89,24.90,0,358,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1255,5.79,0.38,12,0.09,1818.00,27650.00,11760,20241226,-10.46,10340,20250103,1.84,11090,-5.05,20250124,10340,1.84,20250103,11760,-10.46,20241226,10340,1.84,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N
20250314,150636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10520,-50,5,-0.47,108389580,10310,142.98,10570,10580,10480,13740,7400,10570,10513.05,24.90,0,367,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1254,5.79,0.38,12,0.09,1818.00,27650.00,11760,20241226,-10.54,10340,20250103,1.74,11090,-5.14,20250124,10340,1.74,20250103,11760,-10.54,20241226,10340,1.74,20250103,0.20,N,072870,500,59 억,,2968840,N,N,0,N,00,N
20250314,140632,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10520,-50,5,-0.47,72222895,6869,95.26,10570,10580,10500,13740,7400,10570,10514.32,24.90,0,446,10703,10636,10563,10496,10423,10670,10530,60,3170,500,8030,10,1,11920959,1254,5.79,0.38,12,0.06,1818.00,27650.00,11760,20241226,-10.54,10340,20250103,1.74,11090,-5.14,20250124,10340,1.74,20250103,11760,-10.54,20241226,10340,1.74,20250103,0.20,N,072870,500,59 억,,2968840,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 20250317 160634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 80 2 0.76 258177080 24435 225.23 10590 10630 10520 13680 7380 10530 10565.85 24.90 0 2322 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1265 5.84 0.38 12 0.20 1818.00 27650.00 11760 20241226 -9.78 10340 20250103 2.61 11090 -4.33 20250124 10340 2.61 20250103 11760 -9.78 20241226 10340 2.61 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
3 20250317 150633 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10560 30 2 0.28 233374070 22095 203.66 10590 10630 10520 13680 7380 10530 10562.30 24.90 0 2304 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1259 5.81 0.38 12 0.19 1818.00 27650.00 11760 20241226 -10.20 10340 20250103 2.13 11090 -4.78 20250124 10340 2.13 20250103 11760 -10.20 20241226 10340 2.13 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
4 20250317 140635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10580 50 2 0.47 226845690 21477 197.96 10590 10630 10520 13680 7380 10530 10562.26 24.90 0 2181 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1261 5.82 0.38 12 0.18 1818.00 27650.00 11760 20241226 -10.03 10340 20250103 2.32 11090 -4.60 20250124 10340 2.32 20250103 11760 -10.03 20241226 10340 2.32 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
5 20250317 130634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10580 50 2 0.47 224284960 21235 195.73 10590 10630 10520 13680 7380 10530 10562.04 24.90 0 2157 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1261 5.82 0.38 12 0.18 1818.00 27650.00 11760 20241226 -10.03 10340 20250103 2.32 11090 -4.60 20250124 10340 2.32 20250103 11760 -10.03 20241226 10340 2.32 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
6 20250317 120633 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10600 70 2 0.66 193686070 18347 169.11 10590 10630 10520 13680 7380 10530 10556.83 24.90 0 1743 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1264 5.83 0.38 12 0.15 1818.00 27650.00 11760 20241226 -9.86 10340 20250103 2.51 11090 -4.42 20250124 10340 2.51 20250103 11760 -9.86 20241226 10340 2.51 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
7 20250317 110635 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 80 2 0.76 171069370 16214 149.45 10590 10620 10520 13680 7380 10530 10550.72 24.90 0 1626 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1265 5.84 0.38 12 0.14 1818.00 27650.00 11760 20241226 -9.78 10340 20250103 2.61 11090 -4.33 20250124 10340 2.61 20250103 11760 -9.78 20241226 10340 2.61 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
8 20250317 100634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10580 50 2 0.47 119732910 11352 104.64 10590 10620 10520 13680 7380 10530 10547.30 24.90 0 262 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1261 5.82 0.38 12 0.10 1818.00 27650.00 11760 20241226 -10.03 10340 20250103 2.32 11090 -4.60 20250124 10340 2.32 20250103 11760 -10.03 20241226 10340 2.32 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
9 20250317 090634 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10540 10 2 0.09 59845630 5678 52.34 10590 10590 10530 13680 7380 10530 10539.91 24.90 0 -840 10630 10580 10530 10480 10430 10555 10455 60 3150 500 8000 10 1 11920959 1256 5.80 0.38 12 0.05 1818.00 27650.00 11760 20241226 -10.37 10340 20250103 1.93 11090 -4.96 20250124 10340 1.93 20250103 11760 -10.37 20241226 10340 1.93 20250103 0.20 N 072870 500 59 억 2968739 N N 0 N 00 N
10 20250314 160632 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 -40 5 -0.38 114065250 10849 150.45 10570 10580 10480 13740 7400 10570 10513.89 24.90 0 358 10703 10636 10563 10496 10423 10670 10530 60 3170 500 8030 10 1 11920959 1255 5.79 0.38 12 0.09 1818.00 27650.00 11760 20241226 -10.46 10340 20250103 1.84 11090 -5.05 20250124 10340 1.84 20250103 11760 -10.46 20241226 10340 1.84 20250103 0.20 N 072870 500 59 억 2968840 N N 0 N 00 N
11 20250314 150636 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10520 -50 5 -0.47 108389580 10310 142.98 10570 10580 10480 13740 7400 10570 10513.05 24.90 0 367 10703 10636 10563 10496 10423 10670 10530 60 3170 500 8030 10 1 11920959 1254 5.79 0.38 12 0.09 1818.00 27650.00 11760 20241226 -10.54 10340 20250103 1.74 11090 -5.14 20250124 10340 1.74 20250103 11760 -10.54 20241226 10340 1.74 20250103 0.20 N 072870 500 59 억 2968840 N N 0 N 00 N
12 20250314 140632 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10520 -50 5 -0.47 72222895 6869 95.26 10570 10580 10500 13740 7400 10570 10514.32 24.90 0 446 10703 10636 10563 10496 10423 10670 10530 60 3170 500 8030 10 1 11920959 1254 5.79 0.38 12 0.06 1818.00 27650.00 11760 20241226 -10.54 10340 20250103 1.74 11090 -5.14 20250124 10340 1.74 20250103 11760 -10.54 20241226 10340 1.74 20250103 0.20 N 072870 500 59 억 2968840 N N 0 N 00 N