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
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
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
20250317,131106,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2155,40,2,1.89,36335370,16905,153.15,2135,2180,2115,2745,1485,2115,2149.39,0.55,0,794,2141,2127,2111,2097,2081,2135,2105,64,630,500,1390,5,1,12864037,277,-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
20250317,121106,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2155,40,2,1.89,35395565,16469,149.20,2135,2180,2115,2745,1485,2115,2149.22,0.55,0,796,2141,2127,2111,2097,2081,2135,2105,64,630,500,1390,5,1,12864037,277,-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
20250317,111106,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2160,45,2,2.13,24131700,11254,101.96,2135,2180,2115,2745,1485,2115,2144.28,0.55,0,699,2141,2127,2111,2097,2081,2135,2105,64,630,500,1390,5,1,12864037,278,-1.19,0.59,12,0.09,-1819.00,3634.00,4195,20240305,-48.51,2080,20250311,3.85,2620,-17.56,20250106,2080,3.85,20250311,4025,-46.34,20240507,2080,3.85,20250311,1.09,N,289010,500,64 억,,70269,N,N,0,N,00,N
20250317,101104,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2145,30,2,1.42,16841875,7880,71.39,2135,2170,2115,2745,1485,2115,2137.29,0.55,0,383,2141,2127,2111,2097,2081,2135,2105,64,630,500,1390,5,1,12864037,276,-1.18,0.59,12,0.06,-1819.00,3634.00,4195,20240305,-48.87,2080,20250311,3.12,2620,-18.13,20250106,2080,3.12,20250311,4025,-46.71,20240507,2080,3.12,20250311,1.09,N,289010,500,64 억,,70269,N,N,0,N,00,N
20250317,091108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2135,20,2,0.95,4325765,2035,18.44,2135,2145,2115,2745,1485,2115,2125.68,0.55,0,165,2141,2127,2111,2097,2081,2135,2105,64,630,500,1390,5,1,12864037,275,-1.17,0.59,12,0.02,-1819.00,3634.00,4195,20240305,-49.11,2080,20250311,2.64,2620,-18.51,20250106,2080,2.64,20250311,4025,-46.96,20240507,2080,2.64,20250311,1.09,N,289010,500,64 억,,70269,N,N,0,N,00,N
20250314,161101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,0,3,0.00,22521976,10663,43.19,2105,2125,2095,2745,1485,2115,2112.16,0.55,0,-464,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,272,-1.16,0.58,12,0.08,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N
20250314,151109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-10,5,-0.47,21663576,10257,41.55,2105,2125,2095,2745,1485,2115,2112.08,0.55,0,-323,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,271,-1.16,0.58,12,0.08,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.07,N,289010,500,64 억,,70605,N,N,0,N,00,N
20250314,141103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-10,5,-0.47,20841611,9867,39.97,2105,2125,2095,2745,1485,2115,2112.25,0.55,0,-322,2178,2146,2123,2091,2068,2135,2080,64,630,500,1390,5,1,12864037,271,-1.16,0.58,12,0.08,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.07,N,289010,500,64 억,,70605,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 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
3 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
4 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
5 20250317 131106 57 100.00 KOSDAQ 오락·문화 N N N N N 2155 40 2 1.89 36335370 16905 153.15 2135 2180 2115 2745 1485 2115 2149.39 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
6 20250317 121106 57 100.00 KOSDAQ 오락·문화 N N N N N 2155 40 2 1.89 35395565 16469 149.20 2135 2180 2115 2745 1485 2115 2149.22 0.55 0 796 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
7 20250317 111106 57 100.00 KOSDAQ 오락·문화 N N N N N 2160 45 2 2.13 24131700 11254 101.96 2135 2180 2115 2745 1485 2115 2144.28 0.55 0 699 2141 2127 2111 2097 2081 2135 2105 64 630 500 1390 5 1 12864037 278 -1.19 0.59 12 0.09 -1819.00 3634.00 4195 20240305 -48.51 2080 20250311 3.85 2620 -17.56 20250106 2080 3.85 20250311 4025 -46.34 20240507 2080 3.85 20250311 1.09 N 289010 500 64 억 70269 N N 0 N 00 N
8 20250317 101104 57 100.00 KOSDAQ 오락·문화 N N N N N 2145 30 2 1.42 16841875 7880 71.39 2135 2170 2115 2745 1485 2115 2137.29 0.55 0 383 2141 2127 2111 2097 2081 2135 2105 64 630 500 1390 5 1 12864037 276 -1.18 0.59 12 0.06 -1819.00 3634.00 4195 20240305 -48.87 2080 20250311 3.12 2620 -18.13 20250106 2080 3.12 20250311 4025 -46.71 20240507 2080 3.12 20250311 1.09 N 289010 500 64 억 70269 N N 0 N 00 N
9 20250317 091108 57 100.00 KOSDAQ 오락·문화 N N N N N 2135 20 2 0.95 4325765 2035 18.44 2135 2145 2115 2745 1485 2115 2125.68 0.55 0 165 2141 2127 2111 2097 2081 2135 2105 64 630 500 1390 5 1 12864037 275 -1.17 0.59 12 0.02 -1819.00 3634.00 4195 20240305 -49.11 2080 20250311 2.64 2620 -18.51 20250106 2080 2.64 20250311 4025 -46.96 20240507 2080 2.64 20250311 1.09 N 289010 500 64 억 70269 N N 0 N 00 N
10 20250314 161101 57 100.00 KOSDAQ 오락·문화 N N N N N 2115 0 3 0.00 22521976 10663 43.19 2105 2125 2095 2745 1485 2115 2112.16 0.55 0 -464 2178 2146 2123 2091 2068 2135 2080 64 630 500 1390 5 1 12864037 272 -1.16 0.58 12 0.08 -1819.00 3634.00 4600 20240304 -54.02 2080 20250311 1.68 2620 -19.27 20250106 2080 1.68 20250311 4025 -47.45 20240507 2080 1.68 20250311 1.07 N 289010 500 64 억 70605 N N 0 N 00 N
11 20250314 151109 57 100.00 KOSDAQ 오락·문화 N N N N N 2105 -10 5 -0.47 21663576 10257 41.55 2105 2125 2095 2745 1485 2115 2112.08 0.55 0 -323 2178 2146 2123 2091 2068 2135 2080 64 630 500 1390 5 1 12864037 271 -1.16 0.58 12 0.08 -1819.00 3634.00 4600 20240304 -54.24 2080 20250311 1.20 2620 -19.66 20250106 2080 1.20 20250311 4025 -47.70 20240507 2080 1.20 20250311 1.07 N 289010 500 64 억 70605 N N 0 N 00 N
12 20250314 141103 57 100.00 KOSDAQ 오락·문화 N N N N N 2105 -10 5 -0.47 20841611 9867 39.97 2105 2125 2095 2745 1485 2115 2112.25 0.55 0 -322 2178 2146 2123 2091 2068 2135 2080 64 630 500 1390 5 1 12864037 271 -1.16 0.58 12 0.08 -1819.00 3634.00 4600 20240304 -54.24 2080 20250311 1.20 2620 -19.66 20250106 2080 1.20 20250311 4025 -47.70 20240507 2080 1.20 20250311 1.07 N 289010 500 64 억 70605 N N 0 N 00 N