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
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
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
20250317,131340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20600,610,2,3.05,786730135,38860,28.28,20100,20700,19690,25950,14000,19990,20245.24,5.43,0,138,21043,20516,20223,19696,19403,20370,19550,54,5960,500,13990,50,1,10867617,2239,-4.27,4.93,12,0.36,-4825.00,4178.00,26050,20241212,-20.92,14620,20241120,40.90,25300,-18.58,20250220,16830,22.40,20250109,26050,-20.92,20241212,14620,40.90,20241120,1.96,N,473980,500,54 억,,589906,N,N,54,N,00,N
20250317,121340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20400,410,2,2.05,674983135,33427,24.32,20100,20700,19690,25950,14000,19990,20192.75,5.43,0,405,21043,20516,20223,19696,19403,20370,19550,54,5960,500,13990,50,1,10867617,2217,-4.23,4.88,12,0.31,-4825.00,4178.00,26050,20241212,-21.69,14620,20241120,39.53,25300,-19.37,20250220,16830,21.21,20250109,26050,-21.69,20241212,14620,39.53,20241120,1.96,N,473980,500,54 억,,589906,N,N,54,N,00,N
20250317,111339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20400,410,2,2.05,607484985,30120,21.92,20100,20700,19690,25950,14000,19990,20168.82,5.43,0,225,21043,20516,20223,19696,19403,20370,19550,54,5960,500,13990,50,1,10867617,2217,-4.23,4.88,12,0.28,-4825.00,4178.00,26050,20241212,-21.69,14620,20241120,39.53,25300,-19.37,20250220,16830,21.21,20250109,26050,-21.69,20241212,14620,39.53,20241120,1.96,N,473980,500,54 억,,589906,N,N,54,N,00,N
20250317,101338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20450,460,2,2.30,513053135,25519,18.57,20100,20700,19690,25950,14000,19990,20104.75,5.43,0,1042,21043,20516,20223,19696,19403,20370,19550,54,5960,500,13990,50,1,10867617,2222,-4.24,4.89,12,0.23,-4825.00,4178.00,26050,20241212,-21.50,14620,20241120,39.88,25300,-19.17,20250220,16830,21.51,20250109,26050,-21.50,20241212,14620,39.88,20241120,1.96,N,473980,500,54 억,,589906,N,N,54,N,00,N
20250317,091342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20100,110,2,0.55,271942140,13635,9.92,20100,20250,19690,25950,14000,19990,19944.42,5.43,0,-182,21043,20516,20223,19696,19403,20370,19550,54,5960,500,13990,50,1,10867617,2184,-4.17,4.81,12,0.13,-4825.00,4178.00,26050,20241212,-22.84,14620,20241120,37.48,25300,-20.55,20250220,16830,19.43,20250109,26050,-22.84,20241212,14620,37.48,20241120,1.96,N,473980,500,54 억,,589906,N,N,54,N,00,N
20250314,161334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19990,-610,5,-2.96,2759996630,137086,341.56,20550,20750,19930,26750,14450,20600,20133.34,5.30,0,8874,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,10,1,10867617,2172,-4.14,4.78,12,1.26,-4825.00,4178.00,26050,20241212,-23.26,14620,20241120,36.73,25300,-20.99,20250220,16830,18.78,20250109,26050,-23.26,20241212,14620,36.73,20241120,1.96,N,473980,500,54 억,,576250,N,N,54,N,00,N
20250314,151343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20000,-600,5,-2.91,2619903900,130082,324.11,20550,20750,19930,26750,14450,20600,20140.40,5.30,0,9047,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,50,1,10867617,2174,-4.15,4.79,12,1.20,-4825.00,4178.00,26050,20241212,-23.22,14620,20241120,36.80,25300,-20.95,20250220,16830,18.84,20250109,26050,-23.22,20241212,14620,36.80,20241120,1.96,N,473980,500,54 억,,576250,N,N,165,N,00,N
20250314,141337,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20050,-550,5,-2.67,2243931850,111396,277.55,20550,20750,19930,26750,14450,20600,20143.74,5.30,0,3164,21333,20966,20733,20366,20133,20850,20250,54,6150,500,14420,50,1,10867617,2179,-4.16,4.80,12,1.03,-4825.00,4178.00,26050,20241212,-23.03,14620,20241120,37.14,25300,-20.75,20250220,16830,19.13,20250109,26050,-23.03,20241212,14620,37.14,20241120,1.96,N,473980,500,54 억,,576250,N,N,165,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 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
3 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
4 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
5 20250317 131340 57 100.00 KOSDAQ 오락·문화 N N N N N 20600 610 2 3.05 786730135 38860 28.28 20100 20700 19690 25950 14000 19990 20245.24 5.43 0 138 21043 20516 20223 19696 19403 20370 19550 54 5960 500 13990 50 1 10867617 2239 -4.27 4.93 12 0.36 -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 1.96 N 473980 500 54 억 589906 N N 54 N 00 N
6 20250317 121340 57 100.00 KOSDAQ 오락·문화 N N N N N 20400 410 2 2.05 674983135 33427 24.32 20100 20700 19690 25950 14000 19990 20192.75 5.43 0 405 21043 20516 20223 19696 19403 20370 19550 54 5960 500 13990 50 1 10867617 2217 -4.23 4.88 12 0.31 -4825.00 4178.00 26050 20241212 -21.69 14620 20241120 39.53 25300 -19.37 20250220 16830 21.21 20250109 26050 -21.69 20241212 14620 39.53 20241120 1.96 N 473980 500 54 억 589906 N N 54 N 00 N
7 20250317 111339 57 100.00 KOSDAQ 오락·문화 N N N N N 20400 410 2 2.05 607484985 30120 21.92 20100 20700 19690 25950 14000 19990 20168.82 5.43 0 225 21043 20516 20223 19696 19403 20370 19550 54 5960 500 13990 50 1 10867617 2217 -4.23 4.88 12 0.28 -4825.00 4178.00 26050 20241212 -21.69 14620 20241120 39.53 25300 -19.37 20250220 16830 21.21 20250109 26050 -21.69 20241212 14620 39.53 20241120 1.96 N 473980 500 54 억 589906 N N 54 N 00 N
8 20250317 101338 57 100.00 KOSDAQ 오락·문화 N N N N N 20450 460 2 2.30 513053135 25519 18.57 20100 20700 19690 25950 14000 19990 20104.75 5.43 0 1042 21043 20516 20223 19696 19403 20370 19550 54 5960 500 13990 50 1 10867617 2222 -4.24 4.89 12 0.23 -4825.00 4178.00 26050 20241212 -21.50 14620 20241120 39.88 25300 -19.17 20250220 16830 21.51 20250109 26050 -21.50 20241212 14620 39.88 20241120 1.96 N 473980 500 54 억 589906 N N 54 N 00 N
9 20250317 091342 57 100.00 KOSDAQ 오락·문화 N N N N N 20100 110 2 0.55 271942140 13635 9.92 20100 20250 19690 25950 14000 19990 19944.42 5.43 0 -182 21043 20516 20223 19696 19403 20370 19550 54 5960 500 13990 50 1 10867617 2184 -4.17 4.81 12 0.13 -4825.00 4178.00 26050 20241212 -22.84 14620 20241120 37.48 25300 -20.55 20250220 16830 19.43 20250109 26050 -22.84 20241212 14620 37.48 20241120 1.96 N 473980 500 54 억 589906 N N 54 N 00 N
10 20250314 161334 57 100.00 KOSDAQ 오락·문화 N N N N N 19990 -610 5 -2.96 2759996630 137086 341.56 20550 20750 19930 26750 14450 20600 20133.34 5.30 0 8874 21333 20966 20733 20366 20133 20850 20250 54 6150 500 14420 10 1 10867617 2172 -4.14 4.78 12 1.26 -4825.00 4178.00 26050 20241212 -23.26 14620 20241120 36.73 25300 -20.99 20250220 16830 18.78 20250109 26050 -23.26 20241212 14620 36.73 20241120 1.96 N 473980 500 54 억 576250 N N 54 N 00 N
11 20250314 151343 57 100.00 KOSDAQ 오락·문화 N N N N N 20000 -600 5 -2.91 2619903900 130082 324.11 20550 20750 19930 26750 14450 20600 20140.40 5.30 0 9047 21333 20966 20733 20366 20133 20850 20250 54 6150 500 14420 50 1 10867617 2174 -4.15 4.79 12 1.20 -4825.00 4178.00 26050 20241212 -23.22 14620 20241120 36.80 25300 -20.95 20250220 16830 18.84 20250109 26050 -23.22 20241212 14620 36.80 20241120 1.96 N 473980 500 54 억 576250 N N 165 N 00 N
12 20250314 141337 57 100.00 KOSDAQ 오락·문화 N N N N N 20050 -550 5 -2.67 2243931850 111396 277.55 20550 20750 19930 26750 14450 20600 20143.74 5.30 0 3164 21333 20966 20733 20366 20133 20850 20250 54 6150 500 14420 50 1 10867617 2179 -4.16 4.80 12 1.03 -4825.00 4178.00 26050 20241212 -23.03 14620 20241120 37.14 25300 -20.75 20250220 16830 19.13 20250109 26050 -23.03 20241212 14620 37.14 20241120 1.96 N 473980 500 54 억 576250 N N 165 N 00 N