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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054780/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
20250306,160527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4390,75,2,1.74,880545550,200675,224.70,4315,4525,4280,5600,3025,4315,4387.91,6.68,0,-15397,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,858,-15.91,1.46,12,1.03,-276.00,3004.00,7750,20240510,-43.35,3875,20241115,13.29,5500,-20.18,20250221,3990,10.03,20250219,7750,-43.35,20240510,3875,13.29,20241115,2.80,N,054780,500,97 억,,1305975,N,N,79,N,00,N
20250306,150526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,60,2,1.39,841584335,191790,214.76,4315,4525,4280,5600,3025,4315,4388.05,6.68,0,-16206,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,855,-15.85,1.46,12,0.98,-276.00,3004.00,7750,20240510,-43.55,3875,20241115,12.90,5500,-20.45,20250221,3990,9.65,20250219,7750,-43.55,20240510,3875,12.90,20241115,2.80,N,054780,500,97 억,,1305975,N,N,0,N,00,N
20250306,140525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4415,100,2,2.32,772954760,176087,197.17,4315,4525,4280,5600,3025,4315,4389.62,6.68,0,-17593,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,863,-16.00,1.47,12,0.90,-276.00,3004.00,7750,20240510,-43.03,3875,20241115,13.94,5500,-19.73,20250221,3990,10.65,20250219,7750,-43.03,20240510,3875,13.94,20241115,2.80,N,054780,500,97 억,,1305975,N,N,0,N,00,N
20250306,130527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,65,2,1.51,557481070,127237,142.47,4315,4525,4280,5600,3025,4315,4381.44,6.68,0,-19458,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,856,-15.87,1.46,12,0.65,-276.00,3004.00,7750,20240510,-43.48,3875,20241115,13.03,5500,-20.36,20250221,3990,9.77,20250219,7750,-43.48,20240510,3875,13.03,20241115,2.80,N,054780,500,97 억,,1305975,N,N,0,N,00,N
20250306,120526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4360,45,2,1.04,224253175,52056,58.29,4315,4375,4280,5600,3025,4315,4307.92,6.68,0,3444,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,852,-15.80,1.45,12,0.27,-276.00,3004.00,7750,20240510,-43.74,3875,20241115,12.52,5500,-20.73,20250221,3990,9.27,20250219,7750,-43.74,20240510,3875,12.52,20241115,2.80,N,054780,500,97 억,,1305975,N,N,0,N,00,N
20250306,110524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,206815415,48013,53.76,4315,4375,4280,5600,3025,4315,4307.49,6.68,0,3124,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,840,-15.56,1.43,12,0.25,-276.00,3004.00,7750,20240510,-44.58,3875,20241115,10.84,5500,-21.91,20250221,3990,7.64,20250219,7750,-44.58,20240510,3875,10.84,20241115,2.80,N,054780,500,97 억,,1305975,N,N,0,N,00,N
20250306,100526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-20,5,-0.46,122110525,28296,31.68,4315,4375,4295,5600,3025,4315,4315.47,6.68,0,-4985,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,840,-15.56,1.43,12,0.14,-276.00,3004.00,7750,20240510,-44.58,3875,20241115,10.84,5500,-21.91,20250221,3990,7.64,20250219,7750,-44.58,20240510,3875,10.84,20241115,2.80,N,054780,500,97 억,,1305975,N,N,0,N,00,N
20250306,090529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4350,35,2,0.81,11495570,2660,2.98,4315,4365,4310,5600,3025,4315,4321.64,6.68,0,136,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,850,-15.76,1.45,12,0.01,-276.00,3004.00,7750,20240510,-43.87,3875,20241115,12.26,5500,-20.91,20250221,3990,9.02,20250219,7750,-43.87,20240510,3875,12.26,20241115,2.80,N,054780,500,97 억,,1305975,N,N,0,N,00,N
20250305,160521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,10,2,0.23,357644991,82886,48.18,4305,4365,4255,5590,3015,4305,4314.90,6.60,0,14973,4491,4397,4306,4212,4121,4397,4212,98,1285,500,3090,5,1,19547793,843,-15.63,1.44,12,0.42,-276.00,3004.00,7750,20240510,-44.32,3875,20241115,11.35,5500,-21.55,20250221,3990,8.15,20250219,7750,-44.32,20240510,3875,11.35,20241115,2.80,N,054780,500,97 억,,1290786,N,N,45,N,00,N
20250305,150523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,25,2,0.58,314453901,72881,42.37,4305,4365,4255,5590,3015,4305,4314.62,6.60,0,10450,4491,4397,4306,4212,4121,4397,4212,98,1285,500,3090,5,1,19547793,846,-15.69,1.44,12,0.37,-276.00,3004.00,7750,20240510,-44.13,3875,20241115,11.74,5500,-21.27,20250221,3990,8.52,20250219,7750,-44.13,20240510,3875,11.74,20241115,2.80,N,054780,500,97 억,,1290786,N,N,45,N,00,N
20250305,140521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,-5,5,-0.12,272953601,63265,36.78,4305,4365,4255,5590,3015,4305,4314.45,6.60,0,6683,4491,4397,4306,4212,4121,4397,4212,98,1285,500,3090,5,1,19547793,841,-15.58,1.43,12,0.32,-276.00,3004.00,7750,20240510,-44.52,3875,20241115,10.97,5500,-21.82,20250221,3990,7.77,20250219,7750,-44.52,20240510,3875,10.97,20241115,2.80,N,054780,500,97 억,,1290786,N,N,45,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 20250306 160527 57 100.00 KOSDAQ 오락·문화 N N N N N 4390 75 2 1.74 880545550 200675 224.70 4315 4525 4280 5600 3025 4315 4387.91 6.68 0 -15397 4421 4367 4311 4257 4201 4395 4285 98 1285 500 3100 5 1 19547793 858 -15.91 1.46 12 1.03 -276.00 3004.00 7750 20240510 -43.35 3875 20241115 13.29 5500 -20.18 20250221 3990 10.03 20250219 7750 -43.35 20240510 3875 13.29 20241115 2.80 N 054780 500 97 억 1305975 N N 79 N 00 N
3 20250306 150526 57 100.00 KOSDAQ 오락·문화 N N N N N 4375 60 2 1.39 841584335 191790 214.76 4315 4525 4280 5600 3025 4315 4388.05 6.68 0 -16206 4421 4367 4311 4257 4201 4395 4285 98 1285 500 3100 5 1 19547793 855 -15.85 1.46 12 0.98 -276.00 3004.00 7750 20240510 -43.55 3875 20241115 12.90 5500 -20.45 20250221 3990 9.65 20250219 7750 -43.55 20240510 3875 12.90 20241115 2.80 N 054780 500 97 억 1305975 N N 0 N 00 N
4 20250306 140525 57 100.00 KOSDAQ 오락·문화 N N N N N 4415 100 2 2.32 772954760 176087 197.17 4315 4525 4280 5600 3025 4315 4389.62 6.68 0 -17593 4421 4367 4311 4257 4201 4395 4285 98 1285 500 3100 5 1 19547793 863 -16.00 1.47 12 0.90 -276.00 3004.00 7750 20240510 -43.03 3875 20241115 13.94 5500 -19.73 20250221 3990 10.65 20250219 7750 -43.03 20240510 3875 13.94 20241115 2.80 N 054780 500 97 억 1305975 N N 0 N 00 N
5 20250306 130527 57 100.00 KOSDAQ 오락·문화 N N N N N 4380 65 2 1.51 557481070 127237 142.47 4315 4525 4280 5600 3025 4315 4381.44 6.68 0 -19458 4421 4367 4311 4257 4201 4395 4285 98 1285 500 3100 5 1 19547793 856 -15.87 1.46 12 0.65 -276.00 3004.00 7750 20240510 -43.48 3875 20241115 13.03 5500 -20.36 20250221 3990 9.77 20250219 7750 -43.48 20240510 3875 13.03 20241115 2.80 N 054780 500 97 억 1305975 N N 0 N 00 N
6 20250306 120526 57 100.00 KOSDAQ 오락·문화 N N N N N 4360 45 2 1.04 224253175 52056 58.29 4315 4375 4280 5600 3025 4315 4307.92 6.68 0 3444 4421 4367 4311 4257 4201 4395 4285 98 1285 500 3100 5 1 19547793 852 -15.80 1.45 12 0.27 -276.00 3004.00 7750 20240510 -43.74 3875 20241115 12.52 5500 -20.73 20250221 3990 9.27 20250219 7750 -43.74 20240510 3875 12.52 20241115 2.80 N 054780 500 97 억 1305975 N N 0 N 00 N
7 20250306 110524 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 206815415 48013 53.76 4315 4375 4280 5600 3025 4315 4307.49 6.68 0 3124 4421 4367 4311 4257 4201 4395 4285 98 1285 500 3100 5 1 19547793 840 -15.56 1.43 12 0.25 -276.00 3004.00 7750 20240510 -44.58 3875 20241115 10.84 5500 -21.91 20250221 3990 7.64 20250219 7750 -44.58 20240510 3875 10.84 20241115 2.80 N 054780 500 97 억 1305975 N N 0 N 00 N
8 20250306 100526 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 -20 5 -0.46 122110525 28296 31.68 4315 4375 4295 5600 3025 4315 4315.47 6.68 0 -4985 4421 4367 4311 4257 4201 4395 4285 98 1285 500 3100 5 1 19547793 840 -15.56 1.43 12 0.14 -276.00 3004.00 7750 20240510 -44.58 3875 20241115 10.84 5500 -21.91 20250221 3990 7.64 20250219 7750 -44.58 20240510 3875 10.84 20241115 2.80 N 054780 500 97 억 1305975 N N 0 N 00 N
9 20250306 090529 57 100.00 KOSDAQ 오락·문화 N N N N N 4350 35 2 0.81 11495570 2660 2.98 4315 4365 4310 5600 3025 4315 4321.64 6.68 0 136 4421 4367 4311 4257 4201 4395 4285 98 1285 500 3100 5 1 19547793 850 -15.76 1.45 12 0.01 -276.00 3004.00 7750 20240510 -43.87 3875 20241115 12.26 5500 -20.91 20250221 3990 9.02 20250219 7750 -43.87 20240510 3875 12.26 20241115 2.80 N 054780 500 97 억 1305975 N N 0 N 00 N
10 20250305 160521 57 100.00 KOSDAQ 오락·문화 N N N N N 4315 10 2 0.23 357644991 82886 48.18 4305 4365 4255 5590 3015 4305 4314.90 6.60 0 14973 4491 4397 4306 4212 4121 4397 4212 98 1285 500 3090 5 1 19547793 843 -15.63 1.44 12 0.42 -276.00 3004.00 7750 20240510 -44.32 3875 20241115 11.35 5500 -21.55 20250221 3990 8.15 20250219 7750 -44.32 20240510 3875 11.35 20241115 2.80 N 054780 500 97 억 1290786 N N 45 N 00 N
11 20250305 150523 57 100.00 KOSDAQ 오락·문화 N N N N N 4330 25 2 0.58 314453901 72881 42.37 4305 4365 4255 5590 3015 4305 4314.62 6.60 0 10450 4491 4397 4306 4212 4121 4397 4212 98 1285 500 3090 5 1 19547793 846 -15.69 1.44 12 0.37 -276.00 3004.00 7750 20240510 -44.13 3875 20241115 11.74 5500 -21.27 20250221 3990 8.52 20250219 7750 -44.13 20240510 3875 11.74 20241115 2.80 N 054780 500 97 억 1290786 N N 45 N 00 N
12 20250305 140521 57 100.00 KOSDAQ 오락·문화 N N N N N 4300 -5 5 -0.12 272953601 63265 36.78 4305 4365 4255 5590 3015 4305 4314.45 6.60 0 6683 4491 4397 4306 4212 4121 4397 4212 98 1285 500 3090 5 1 19547793 841 -15.58 1.43 12 0.32 -276.00 3004.00 7750 20240510 -44.52 3875 20241115 10.97 5500 -21.82 20250221 3990 7.77 20250219 7750 -44.52 20240510 3875 10.97 20241115 2.80 N 054780 500 97 억 1290786 N N 45 N 00 N