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
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
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
20250317,131345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17320,20,2,0.12,6104221070,346060,36.48,17500,17890,17210,22450,12110,17300,17639.25,0.83,0,-1191,18600,17950,17610,16960,16620,17780,16790,8,5150,100,11070,10,1,7785000,1348,16.14,4.80,12,4.45,1073.00,3611.00,54800,20240822,-68.39,10460,20241115,65.58,20400,-15.10,20250307,12510,38.45,20250203,54800,-68.39,20240822,10460,65.58,20241115,8.55,N,476080,100,7 억,,64710,N,N,278,N,00,N
20250317,121345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17610,310,2,1.79,5015813370,283577,29.90,17500,17890,17420,22450,12110,17300,17687.73,0.83,0,1986,18600,17950,17610,16960,16620,17780,16790,8,5150,100,11070,10,1,7785000,1371,16.41,4.88,12,3.64,1073.00,3611.00,54800,20240822,-67.86,10460,20241115,68.36,20400,-13.68,20250307,12510,40.77,20250203,54800,-67.86,20240822,10460,68.36,20241115,8.55,N,476080,100,7 억,,64710,N,N,278,N,00,N
20250317,111344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17680,380,2,2.20,4564781620,258066,27.21,17500,17890,17420,22450,12110,17300,17688.51,0.83,0,1456,18600,17950,17610,16960,16620,17780,16790,8,5150,100,11070,10,1,7785000,1376,16.48,4.90,12,3.31,1073.00,3611.00,54800,20240822,-67.74,10460,20241115,69.02,20400,-13.33,20250307,12510,41.33,20250203,54800,-67.74,20240822,10460,69.02,20241115,8.55,N,476080,100,7 억,,64710,N,N,278,N,00,N
20250317,101343,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17720,420,2,2.43,3136348160,177751,18.74,17500,17800,17420,22450,12110,17300,17644.72,0.83,0,5674,18600,17950,17610,16960,16620,17780,16790,8,5150,100,11070,10,1,7785000,1380,16.51,4.91,12,2.28,1073.00,3611.00,54800,20240822,-67.66,10460,20241115,69.41,20400,-13.14,20250307,12510,41.65,20250203,54800,-67.66,20240822,10460,69.41,20241115,8.55,N,476080,100,7 억,,64710,N,N,278,N,00,N
20250317,091347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17520,220,2,1.27,1428776320,81067,8.55,17500,17750,17420,22450,12110,17300,17624.84,0.83,0,-3120,18600,17950,17610,16960,16620,17780,16790,8,5150,100,11070,10,1,7785000,1364,16.33,4.85,12,1.04,1073.00,3611.00,54800,20240822,-68.03,10460,20241115,67.50,20400,-14.12,20250307,12510,40.05,20250203,54800,-68.03,20240822,10460,67.50,20241115,8.55,N,476080,100,7 억,,64710,N,N,278,N,00,N
20250314,161339,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17300,-200,5,-1.14,16574226820,936537,44.97,17320,18260,17270,22750,12250,17500,17698.23,0.89,0,-4499,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1347,16.12,4.79,12,12.03,1073.00,3611.00,54800,20240822,-68.43,10460,20241115,65.39,20400,-15.20,20250307,12510,38.29,20250203,54800,-68.43,20240822,10460,65.39,20241115,8.16,N,476080,100,7 억,,69438,N,N,278,N,00,N
20250314,151348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17350,-150,5,-0.86,15932320945,899465,43.19,17320,18260,17270,22750,12250,17500,17713.12,0.89,0,-13942,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1351,16.17,4.80,12,11.55,1073.00,3611.00,54800,20240822,-68.34,10460,20241115,65.87,20400,-14.95,20250307,12510,38.69,20250203,54800,-68.34,20240822,10460,65.87,20241115,8.16,N,476080,100,7 억,,69438,N,N,13,N,00,N
20250314,141342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17450,-50,5,-0.29,14725627955,830080,39.85,17320,18260,17270,22750,12250,17500,17740.03,0.89,0,-27760,19233,18366,17933,17066,16633,18150,16850,8,5250,100,11200,10,1,7785000,1358,16.26,4.83,12,10.66,1073.00,3611.00,54800,20240822,-68.16,10460,20241115,66.83,20400,-14.46,20250307,12510,39.49,20250203,54800,-68.16,20240822,10460,66.83,20241115,8.16,N,476080,100,7 억,,69438,N,N,13,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 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
3 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
4 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
5 20250317 131345 57 100.00 KOSDAQ 오락·문화 N N N N N 17320 20 2 0.12 6104221070 346060 36.48 17500 17890 17210 22450 12110 17300 17639.25 0.83 0 -1191 18600 17950 17610 16960 16620 17780 16790 8 5150 100 11070 10 1 7785000 1348 16.14 4.80 12 4.45 1073.00 3611.00 54800 20240822 -68.39 10460 20241115 65.58 20400 -15.10 20250307 12510 38.45 20250203 54800 -68.39 20240822 10460 65.58 20241115 8.55 N 476080 100 7 억 64710 N N 278 N 00 N
6 20250317 121345 57 100.00 KOSDAQ 오락·문화 N N N N N 17610 310 2 1.79 5015813370 283577 29.90 17500 17890 17420 22450 12110 17300 17687.73 0.83 0 1986 18600 17950 17610 16960 16620 17780 16790 8 5150 100 11070 10 1 7785000 1371 16.41 4.88 12 3.64 1073.00 3611.00 54800 20240822 -67.86 10460 20241115 68.36 20400 -13.68 20250307 12510 40.77 20250203 54800 -67.86 20240822 10460 68.36 20241115 8.55 N 476080 100 7 억 64710 N N 278 N 00 N
7 20250317 111344 57 100.00 KOSDAQ 오락·문화 N N N N N 17680 380 2 2.20 4564781620 258066 27.21 17500 17890 17420 22450 12110 17300 17688.51 0.83 0 1456 18600 17950 17610 16960 16620 17780 16790 8 5150 100 11070 10 1 7785000 1376 16.48 4.90 12 3.31 1073.00 3611.00 54800 20240822 -67.74 10460 20241115 69.02 20400 -13.33 20250307 12510 41.33 20250203 54800 -67.74 20240822 10460 69.02 20241115 8.55 N 476080 100 7 억 64710 N N 278 N 00 N
8 20250317 101343 57 100.00 KOSDAQ 오락·문화 N N N N N 17720 420 2 2.43 3136348160 177751 18.74 17500 17800 17420 22450 12110 17300 17644.72 0.83 0 5674 18600 17950 17610 16960 16620 17780 16790 8 5150 100 11070 10 1 7785000 1380 16.51 4.91 12 2.28 1073.00 3611.00 54800 20240822 -67.66 10460 20241115 69.41 20400 -13.14 20250307 12510 41.65 20250203 54800 -67.66 20240822 10460 69.41 20241115 8.55 N 476080 100 7 억 64710 N N 278 N 00 N
9 20250317 091347 57 100.00 KOSDAQ 오락·문화 N N N N N 17520 220 2 1.27 1428776320 81067 8.55 17500 17750 17420 22450 12110 17300 17624.84 0.83 0 -3120 18600 17950 17610 16960 16620 17780 16790 8 5150 100 11070 10 1 7785000 1364 16.33 4.85 12 1.04 1073.00 3611.00 54800 20240822 -68.03 10460 20241115 67.50 20400 -14.12 20250307 12510 40.05 20250203 54800 -68.03 20240822 10460 67.50 20241115 8.55 N 476080 100 7 억 64710 N N 278 N 00 N
10 20250314 161339 57 100.00 KOSDAQ 오락·문화 N N N N N 17300 -200 5 -1.14 16574226820 936537 44.97 17320 18260 17270 22750 12250 17500 17698.23 0.89 0 -4499 19233 18366 17933 17066 16633 18150 16850 8 5250 100 11200 10 1 7785000 1347 16.12 4.79 12 12.03 1073.00 3611.00 54800 20240822 -68.43 10460 20241115 65.39 20400 -15.20 20250307 12510 38.29 20250203 54800 -68.43 20240822 10460 65.39 20241115 8.16 N 476080 100 7 억 69438 N N 278 N 00 N
11 20250314 151348 57 100.00 KOSDAQ 오락·문화 N N N N N 17350 -150 5 -0.86 15932320945 899465 43.19 17320 18260 17270 22750 12250 17500 17713.12 0.89 0 -13942 19233 18366 17933 17066 16633 18150 16850 8 5250 100 11200 10 1 7785000 1351 16.17 4.80 12 11.55 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 8.16 N 476080 100 7 억 69438 N N 13 N 00 N
12 20250314 141342 57 100.00 KOSDAQ 오락·문화 N N N N N 17450 -50 5 -0.29 14725627955 830080 39.85 17320 18260 17270 22750 12250 17500 17740.03 0.89 0 -27760 19233 18366 17933 17066 16633 18150 16850 8 5250 100 11200 10 1 7785000 1358 16.26 4.83 12 10.66 1073.00 3611.00 54800 20240822 -68.16 10460 20241115 66.83 20400 -14.46 20250307 12510 39.49 20250203 54800 -68.16 20240822 10460 66.83 20241115 8.16 N 476080 100 7 억 69438 N N 13 N 00 N