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
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
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
20250317,131136,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6370,-320,5,-4.78,304240700,46510,80.46,6630,6790,6350,8690,4690,6690,6541.40,0.97,0,-13886,6990,6840,6570,6420,6150,6915,6495,50,2000,500,4680,10,1,10039454,640,-8.08,6.70,12,0.46,-788.00,951.00,6790,20250317,-6.19,2650,20240806,140.38,6790,-6.19,20250317,4700,35.53,20250102,6790,-6.19,20250317,2650,140.38,20240806,0.00,N,317530,500,50 억,,96894,N,N,0,N,00,N
20250317,121135,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6550,-140,5,-2.09,206811070,31379,54.29,6630,6790,6470,8690,4690,6690,6590.75,0.97,0,-10945,6990,6840,6570,6420,6150,6915,6495,50,2000,500,4680,10,1,10039454,658,-8.31,6.89,12,0.31,-788.00,951.00,6790,20250317,-3.53,2650,20240806,147.17,6790,-3.53,20250317,4700,39.36,20250102,6790,-3.53,20250317,2650,147.17,20240806,0.00,N,317530,500,50 억,,96894,N,N,0,N,00,N
20250317,111135,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6530,-160,5,-2.39,141743720,21369,36.97,6630,6790,6510,8690,4690,6690,6633.15,0.97,0,-7397,6990,6840,6570,6420,6150,6915,6495,50,2000,500,4680,10,1,10039454,656,-8.29,6.87,12,0.21,-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,,96894,N,N,0,N,00,N
20250317,101133,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6520,-170,5,-2.54,124803920,18781,32.49,6630,6790,6510,8690,4690,6690,6645.22,0.97,0,-8032,6990,6840,6570,6420,6150,6915,6495,50,2000,500,4680,10,1,10039454,655,-8.27,6.86,12,0.19,-788.00,951.00,6790,20250317,-3.98,2650,20240806,146.04,6790,-3.98,20250317,4700,38.72,20250102,6790,-3.98,20250317,2650,146.04,20240806,0.00,N,317530,500,50 억,,96894,N,N,0,N,00,N
20250317,091137,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6780,90,2,1.35,34923040,5204,9.00,6630,6790,6630,8690,4690,6690,6710.81,0.97,0,-704,6990,6840,6570,6420,6150,6915,6495,50,2000,500,4680,10,1,10039454,681,-8.60,7.13,12,0.05,-788.00,951.00,6790,20250317,-0.15,2650,20240806,155.85,6790,-0.15,20250317,4700,44.26,20250102,6790,-0.15,20250317,2650,155.85,20240806,0.00,N,317530,500,50 억,,96894,N,N,0,N,00,N
20250314,161130,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6690,250,2,3.88,369834545,56135,190.99,6440,6720,6300,8370,4510,6440,6588.11,0.82,0,14950,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,672,-8.49,7.03,12,0.56,-788.00,951.00,6720,20250314,-0.45,2650,20240806,152.45,6720,-0.45,20250314,4700,42.34,20250102,6720,-0.45,20250314,2650,152.45,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N
20250314,151139,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6680,240,2,3.73,344622685,52367,178.17,6440,6720,6300,8370,4510,6440,6580.91,0.82,0,15062,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,671,-8.48,7.02,12,0.52,-788.00,951.00,6720,20250314,-0.60,2650,20240806,152.08,6720,-0.60,20250314,4700,42.13,20250102,6720,-0.60,20250314,2650,152.08,20240806,0.00,N,317530,500,50 억,,82336,N,N,0,N,00,N
20250314,141132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6550,110,2,1.71,134337345,20668,70.32,6440,6590,6300,8370,4510,6440,6499.77,0.82,0,3883,6626,6532,6406,6312,6186,6580,6360,50,1930,500,4500,10,1,10039454,658,-8.31,6.89,12,0.21,-788.00,951.00,6640,20250304,-1.36,2650,20240806,147.17,6640,-1.36,20250304,4700,39.36,20250102,6640,-1.36,20250304,2650,147.17,20240806,0.00,N,317530,500,50 억,,82336,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 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
3 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
4 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
5 20250317 131136 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6370 -320 5 -4.78 304240700 46510 80.46 6630 6790 6350 8690 4690 6690 6541.40 0.97 0 -13886 6990 6840 6570 6420 6150 6915 6495 50 2000 500 4680 10 1 10039454 640 -8.08 6.70 12 0.46 -788.00 951.00 6790 20250317 -6.19 2650 20240806 140.38 6790 -6.19 20250317 4700 35.53 20250102 6790 -6.19 20250317 2650 140.38 20240806 0.00 N 317530 500 50 억 96894 N N 0 N 00 N
6 20250317 121135 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6550 -140 5 -2.09 206811070 31379 54.29 6630 6790 6470 8690 4690 6690 6590.75 0.97 0 -10945 6990 6840 6570 6420 6150 6915 6495 50 2000 500 4680 10 1 10039454 658 -8.31 6.89 12 0.31 -788.00 951.00 6790 20250317 -3.53 2650 20240806 147.17 6790 -3.53 20250317 4700 39.36 20250102 6790 -3.53 20250317 2650 147.17 20240806 0.00 N 317530 500 50 억 96894 N N 0 N 00 N
7 20250317 111135 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6530 -160 5 -2.39 141743720 21369 36.97 6630 6790 6510 8690 4690 6690 6633.15 0.97 0 -7397 6990 6840 6570 6420 6150 6915 6495 50 2000 500 4680 10 1 10039454 656 -8.29 6.87 12 0.21 -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 96894 N N 0 N 00 N
8 20250317 101133 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6520 -170 5 -2.54 124803920 18781 32.49 6630 6790 6510 8690 4690 6690 6645.22 0.97 0 -8032 6990 6840 6570 6420 6150 6915 6495 50 2000 500 4680 10 1 10039454 655 -8.27 6.86 12 0.19 -788.00 951.00 6790 20250317 -3.98 2650 20240806 146.04 6790 -3.98 20250317 4700 38.72 20250102 6790 -3.98 20250317 2650 146.04 20240806 0.00 N 317530 500 50 억 96894 N N 0 N 00 N
9 20250317 091137 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6780 90 2 1.35 34923040 5204 9.00 6630 6790 6630 8690 4690 6690 6710.81 0.97 0 -704 6990 6840 6570 6420 6150 6915 6495 50 2000 500 4680 10 1 10039454 681 -8.60 7.13 12 0.05 -788.00 951.00 6790 20250317 -0.15 2650 20240806 155.85 6790 -0.15 20250317 4700 44.26 20250102 6790 -0.15 20250317 2650 155.85 20240806 0.00 N 317530 500 50 억 96894 N N 0 N 00 N
10 20250314 161130 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6690 250 2 3.88 369834545 56135 190.99 6440 6720 6300 8370 4510 6440 6588.11 0.82 0 14950 6626 6532 6406 6312 6186 6580 6360 50 1930 500 4500 10 1 10039454 672 -8.49 7.03 12 0.56 -788.00 951.00 6720 20250314 -0.45 2650 20240806 152.45 6720 -0.45 20250314 4700 42.34 20250102 6720 -0.45 20250314 2650 152.45 20240806 0.00 N 317530 500 50 억 82336 N N 0 N 00 N
11 20250314 151139 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6680 240 2 3.73 344622685 52367 178.17 6440 6720 6300 8370 4510 6440 6580.91 0.82 0 15062 6626 6532 6406 6312 6186 6580 6360 50 1930 500 4500 10 1 10039454 671 -8.48 7.02 12 0.52 -788.00 951.00 6720 20250314 -0.60 2650 20240806 152.08 6720 -0.60 20250314 4700 42.13 20250102 6720 -0.60 20250314 2650 152.08 20240806 0.00 N 317530 500 50 억 82336 N N 0 N 00 N
12 20250314 141132 57 100.00 KOSDAQ 오락·문화 N N N N N 6550 110 2 1.71 134337345 20668 70.32 6440 6590 6300 8370 4510 6440 6499.77 0.82 0 3883 6626 6532 6406 6312 6186 6580 6360 50 1930 500 4500 10 1 10039454 658 -8.31 6.89 12 0.21 -788.00 951.00 6640 20250304 -1.36 2650 20240806 147.17 6640 -1.36 20250304 4700 39.36 20250102 6640 -1.36 20250304 2650 147.17 20240806 0.00 N 317530 500 50 억 82336 N N 0 N 00 N