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
072870/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
20250306,160614,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,-80,5,-0.76,179713075,17157,106.53,10560,10560,10440,13680,7380,10530,10474.62,24.94,0,-781,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1246,5.75,0.38,12,0.14,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250306,150613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,-80,5,-0.76,173583575,16571,102.89,10560,10560,10440,13680,7380,10530,10475.14,24.94,0,-768,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1246,5.75,0.38,12,0.14,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250306,140612,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10470,-60,5,-0.57,134922965,12876,79.95,10560,10560,10440,13680,7380,10530,10478.64,24.94,0,-241,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1248,5.76,0.38,12,0.11,1818.00,27650.00,11760,20241226,-10.97,10340,20250103,1.26,11090,-5.59,20250124,10340,1.26,20250103,11760,-10.97,20241226,10340,1.26,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250306,130614,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10440,-90,5,-0.85,130695450,12472,77.44,10560,10560,10440,13680,7380,10530,10479.11,24.94,0,-241,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1245,5.74,0.38,12,0.10,1818.00,27650.00,11760,20241226,-11.22,10340,20250103,0.97,11090,-5.86,20250124,10340,0.97,20250103,11760,-11.22,20241226,10340,0.97,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250306,120613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10490,-40,5,-0.38,95170560,9075,56.35,10560,10560,10450,13680,7380,10530,10487.11,24.94,0,-233,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1251,5.77,0.38,12,0.08,1818.00,27650.00,11760,20241226,-10.80,10340,20250103,1.45,11090,-5.41,20250124,10340,1.45,20250103,11760,-10.80,20241226,10340,1.45,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250306,110611,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10460,-70,5,-0.66,73046780,6963,43.24,10560,10560,10450,13680,7380,10530,10490.71,24.94,0,-427,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1247,5.75,0.38,12,0.06,1818.00,27650.00,11760,20241226,-11.05,10340,20250103,1.16,11090,-5.68,20250124,10340,1.16,20250103,11760,-11.05,20241226,10340,1.16,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250306,100613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10480,-50,5,-0.47,38811050,3692,22.92,10560,10560,10480,13680,7380,10530,10512.20,24.94,0,-355,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1249,5.76,0.38,12,0.03,1818.00,27650.00,11760,20241226,-10.88,10340,20250103,1.35,11090,-5.50,20250124,10340,1.35,20250103,11760,-10.88,20241226,10340,1.35,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250306,090616,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,0,3,0.00,10531400,1000,6.21,10560,10560,10500,13680,7380,10530,10531.40,24.94,0,-42,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1255,5.79,0.38,12,0.01,1818.00,27650.00,11760,20241226,-10.46,10340,20250103,1.84,11090,-5.05,20250124,10340,1.84,20250103,11760,-10.46,20241226,10340,1.84,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250305,160607,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,40,2,0.38,169190405,16105,105.25,10500,10640,10440,13630,7350,10490,10505.46,24.96,0,-1935,10596,10542,10506,10452,10416,10525,10435,60,3140,500,7970,10,1,11920959,1255,5.79,0.38,12,0.14,1818.00,27650.00,11760,20241226,-10.46,10340,20250103,1.84,11090,-5.05,20250124,10340,1.84,20250103,11760,-10.46,20241226,10340,1.84,20250103,0.21,N,072870,500,59 억,,2974965,N,N,0,N,00,N
20250305,150609,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10540,50,2,0.48,165211085,15727,102.78,10500,10640,10440,13630,7350,10490,10504.93,24.96,0,-1848,10596,10542,10506,10452,10416,10525,10435,60,3140,500,7970,10,1,11920959,1256,5.80,0.38,12,0.13,1818.00,27650.00,11760,20241226,-10.37,10340,20250103,1.93,11090,-4.96,20250124,10340,1.93,20250103,11760,-10.37,20241226,10340,1.93,20250103,0.21,N,072870,500,59 억,,2974965,N,N,0,N,00,N
20250305,140608,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10480,-10,5,-0.10,139020595,13237,86.51,10500,10640,10440,13630,7350,10490,10502.42,24.96,0,-1071,10596,10542,10506,10452,10416,10525,10435,60,3140,500,7970,10,1,11920959,1249,5.76,0.38,12,0.11,1818.00,27650.00,11760,20241226,-10.88,10340,20250103,1.35,11090,-5.50,20250124,10340,1.35,20250103,11760,-10.88,20241226,10340,1.35,20250103,0.21,N,072870,500,59 억,,2974965,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 20250306 160614 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10450 -80 5 -0.76 179713075 17157 106.53 10560 10560 10440 13680 7380 10530 10474.62 24.94 0 -781 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1246 5.75 0.38 12 0.14 1818.00 27650.00 11760 20241226 -11.14 10340 20250103 1.06 11090 -5.77 20250124 10340 1.06 20250103 11760 -11.14 20241226 10340 1.06 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
3 20250306 150613 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10450 -80 5 -0.76 173583575 16571 102.89 10560 10560 10440 13680 7380 10530 10475.14 24.94 0 -768 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1246 5.75 0.38 12 0.14 1818.00 27650.00 11760 20241226 -11.14 10340 20250103 1.06 11090 -5.77 20250124 10340 1.06 20250103 11760 -11.14 20241226 10340 1.06 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
4 20250306 140612 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10470 -60 5 -0.57 134922965 12876 79.95 10560 10560 10440 13680 7380 10530 10478.64 24.94 0 -241 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1248 5.76 0.38 12 0.11 1818.00 27650.00 11760 20241226 -10.97 10340 20250103 1.26 11090 -5.59 20250124 10340 1.26 20250103 11760 -10.97 20241226 10340 1.26 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
5 20250306 130614 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10440 -90 5 -0.85 130695450 12472 77.44 10560 10560 10440 13680 7380 10530 10479.11 24.94 0 -241 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1245 5.74 0.38 12 0.10 1818.00 27650.00 11760 20241226 -11.22 10340 20250103 0.97 11090 -5.86 20250124 10340 0.97 20250103 11760 -11.22 20241226 10340 0.97 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
6 20250306 120613 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10490 -40 5 -0.38 95170560 9075 56.35 10560 10560 10450 13680 7380 10530 10487.11 24.94 0 -233 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1251 5.77 0.38 12 0.08 1818.00 27650.00 11760 20241226 -10.80 10340 20250103 1.45 11090 -5.41 20250124 10340 1.45 20250103 11760 -10.80 20241226 10340 1.45 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
7 20250306 110611 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10460 -70 5 -0.66 73046780 6963 43.24 10560 10560 10450 13680 7380 10530 10490.71 24.94 0 -427 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1247 5.75 0.38 12 0.06 1818.00 27650.00 11760 20241226 -11.05 10340 20250103 1.16 11090 -5.68 20250124 10340 1.16 20250103 11760 -11.05 20241226 10340 1.16 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
8 20250306 100613 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10480 -50 5 -0.47 38811050 3692 22.92 10560 10560 10480 13680 7380 10530 10512.20 24.94 0 -355 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1249 5.76 0.38 12 0.03 1818.00 27650.00 11760 20241226 -10.88 10340 20250103 1.35 11090 -5.50 20250124 10340 1.35 20250103 11760 -10.88 20241226 10340 1.35 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
9 20250306 090616 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 0 3 0.00 10531400 1000 6.21 10560 10560 10500 13680 7380 10530 10531.40 24.94 0 -42 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1255 5.79 0.38 12 0.01 1818.00 27650.00 11760 20241226 -10.46 10340 20250103 1.84 11090 -5.05 20250124 10340 1.84 20250103 11760 -10.46 20241226 10340 1.84 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
10 20250305 160607 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 40 2 0.38 169190405 16105 105.25 10500 10640 10440 13630 7350 10490 10505.46 24.96 0 -1935 10596 10542 10506 10452 10416 10525 10435 60 3140 500 7970 10 1 11920959 1255 5.79 0.38 12 0.14 1818.00 27650.00 11760 20241226 -10.46 10340 20250103 1.84 11090 -5.05 20250124 10340 1.84 20250103 11760 -10.46 20241226 10340 1.84 20250103 0.21 N 072870 500 59 억 2974965 N N 0 N 00 N
11 20250305 150609 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10540 50 2 0.48 165211085 15727 102.78 10500 10640 10440 13630 7350 10490 10504.93 24.96 0 -1848 10596 10542 10506 10452 10416 10525 10435 60 3140 500 7970 10 1 11920959 1256 5.80 0.38 12 0.13 1818.00 27650.00 11760 20241226 -10.37 10340 20250103 1.93 11090 -4.96 20250124 10340 1.93 20250103 11760 -10.37 20241226 10340 1.93 20250103 0.21 N 072870 500 59 억 2974965 N N 0 N 00 N
12 20250305 140608 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10480 -10 5 -0.10 139020595 13237 86.51 10500 10640 10440 13630 7350 10490 10502.42 24.96 0 -1071 10596 10542 10506 10452 10416 10525 10435 60 3140 500 7970 10 1 11920959 1249 5.76 0.38 12 0.11 1818.00 27650.00 11760 20241226 -10.88 10340 20250103 1.35 11090 -5.50 20250124 10340 1.35 20250103 11760 -10.88 20241226 10340 1.35 20250103 0.21 N 072870 500 59 억 2974965 N N 0 N 00 N