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
078860/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
20250306,160624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1698,-52,5,-2.97,381526343,223294,46.66,1781,1781,1679,2275,1225,1750,1708.65,0.20,0,-37035,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,894,-1.88,0.53,12,0.42,-901.00,3201.00,2370,20250221,-28.35,589,20240304,188.29,2370,-28.35,20250221,1440,17.92,20250120,10350,-83.59,20240729,1581,7.40,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N
20250306,150623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1695,-55,5,-3.14,350169216,204845,42.80,1781,1781,1679,2275,1225,1750,1709.44,0.20,0,-35430,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,893,-1.88,0.53,12,0.39,-901.00,3201.00,2370,20250221,-28.48,589,20240304,187.78,2370,-28.48,20250221,1440,17.71,20250120,10350,-83.62,20240729,1581,7.21,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N
20250306,140622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1695,-55,5,-3.14,277868988,162124,33.88,1781,1781,1680,2275,1225,1750,1713.93,0.20,0,-30740,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,893,-1.88,0.53,12,0.31,-901.00,3201.00,2370,20250221,-28.48,589,20240304,187.78,2370,-28.48,20250221,1440,17.71,20250120,10350,-83.62,20240729,1581,7.21,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N
20250306,130624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1707,-43,5,-2.46,235608788,137148,28.66,1781,1781,1690,2275,1225,1750,1717.92,0.20,0,-23443,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,899,-1.89,0.53,12,0.26,-901.00,3201.00,2370,20250221,-27.97,589,20240304,189.81,2370,-27.97,20250221,1440,18.54,20250120,10350,-83.51,20240729,1581,7.97,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N
20250306,120623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1703,-47,5,-2.69,178145752,103269,21.58,1781,1781,1701,2275,1225,1750,1725.07,0.20,0,-21203,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,897,-1.89,0.53,12,0.20,-901.00,3201.00,2370,20250221,-28.14,589,20240304,189.13,2370,-28.14,20250221,1440,18.26,20250120,10350,-83.55,20240729,1581,7.72,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N
20250306,110621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1715,-35,5,-2.00,116664255,67484,14.10,1781,1781,1701,2275,1225,1750,1728.77,0.20,0,-8615,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,903,-1.90,0.54,12,0.13,-901.00,3201.00,2370,20250221,-27.64,589,20240304,191.17,2370,-27.64,20250221,1440,19.10,20250120,10350,-83.43,20240729,1581,8.48,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N
20250306,100622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1723,-27,5,-1.54,68636656,39624,8.28,1781,1781,1701,2275,1225,1750,1732.20,0.20,0,-4181,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,907,-1.91,0.54,12,0.08,-901.00,3201.00,2370,20250221,-27.30,589,20240304,192.53,2370,-27.30,20250221,1440,19.65,20250120,10350,-83.35,20240729,1581,8.98,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N
20250306,090626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1708,-42,5,-2.40,24733729,14174,2.96,1781,1781,1701,2275,1225,1750,1745.01,0.20,0,-789,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,899,-1.90,0.53,12,0.03,-901.00,3201.00,2370,20250221,-27.93,589,20240304,189.98,2370,-27.93,20250221,1440,18.61,20250120,10350,-83.50,20240729,1581,8.03,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N
20250305,160617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1750,-14,5,-0.79,812870552,478245,79.07,1764,1800,1642,2290,1235,1764,1699.66,0.22,0,-13131,2013,1888,1774,1649,1535,1951,1712,53,526,100,1270,1,1,52655270,921,-1.94,0.55,12,0.91,-901.00,3201.00,2370,20250221,-26.16,589,20240304,197.11,2370,-26.16,20250221,1440,21.53,20250120,10350,-83.09,20240729,1581,10.69,20250228,0.02,N,078860,100,52 억,,115880,N,N,0,N,00,N
20250305,150619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1759,-5,5,-0.28,797391860,469385,77.61,1764,1800,1642,2290,1235,1764,1698.80,0.22,0,-11666,2013,1888,1774,1649,1535,1951,1712,53,526,100,1270,1,1,52655270,926,-1.95,0.55,12,0.89,-901.00,3201.00,2370,20250221,-25.78,589,20240304,198.64,2370,-25.78,20250221,1440,22.15,20250120,10350,-83.00,20240729,1581,11.26,20250228,0.02,N,078860,100,52 억,,115880,N,N,0,N,00,N
20250305,140617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1735,-29,5,-1.64,694140800,410303,67.84,1764,1800,1642,2290,1235,1764,1691.78,0.22,0,-1062,2013,1888,1774,1649,1535,1951,1712,53,526,100,1270,1,1,52655270,914,-1.93,0.54,12,0.78,-901.00,3201.00,2370,20250221,-26.79,589,20240304,194.57,2370,-26.79,20250221,1440,20.49,20250120,10350,-83.24,20240729,1581,9.74,20250228,0.02,N,078860,100,52 억,,115880,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 160624 57 100.00 KOSDAQ 오락·문화 N N N N N 1698 -52 5 -2.97 381526343 223294 46.66 1781 1781 1679 2275 1225 1750 1708.65 0.20 0 -37035 1888 1818 1730 1660 1572 1775 1617 53 525 100 1260 1 1 52655270 894 -1.88 0.53 12 0.42 -901.00 3201.00 2370 20250221 -28.35 589 20240304 188.29 2370 -28.35 20250221 1440 17.92 20250120 10350 -83.59 20240729 1581 7.40 20250228 0.02 N 078860 100 52 억 102749 N N 0 N 00 N
3 20250306 150623 57 100.00 KOSDAQ 오락·문화 N N N N N 1695 -55 5 -3.14 350169216 204845 42.80 1781 1781 1679 2275 1225 1750 1709.44 0.20 0 -35430 1888 1818 1730 1660 1572 1775 1617 53 525 100 1260 1 1 52655270 893 -1.88 0.53 12 0.39 -901.00 3201.00 2370 20250221 -28.48 589 20240304 187.78 2370 -28.48 20250221 1440 17.71 20250120 10350 -83.62 20240729 1581 7.21 20250228 0.02 N 078860 100 52 억 102749 N N 0 N 00 N
4 20250306 140622 57 100.00 KOSDAQ 오락·문화 N N N N N 1695 -55 5 -3.14 277868988 162124 33.88 1781 1781 1680 2275 1225 1750 1713.93 0.20 0 -30740 1888 1818 1730 1660 1572 1775 1617 53 525 100 1260 1 1 52655270 893 -1.88 0.53 12 0.31 -901.00 3201.00 2370 20250221 -28.48 589 20240304 187.78 2370 -28.48 20250221 1440 17.71 20250120 10350 -83.62 20240729 1581 7.21 20250228 0.02 N 078860 100 52 억 102749 N N 0 N 00 N
5 20250306 130624 57 100.00 KOSDAQ 오락·문화 N N N N N 1707 -43 5 -2.46 235608788 137148 28.66 1781 1781 1690 2275 1225 1750 1717.92 0.20 0 -23443 1888 1818 1730 1660 1572 1775 1617 53 525 100 1260 1 1 52655270 899 -1.89 0.53 12 0.26 -901.00 3201.00 2370 20250221 -27.97 589 20240304 189.81 2370 -27.97 20250221 1440 18.54 20250120 10350 -83.51 20240729 1581 7.97 20250228 0.02 N 078860 100 52 억 102749 N N 0 N 00 N
6 20250306 120623 57 100.00 KOSDAQ 오락·문화 N N N N N 1703 -47 5 -2.69 178145752 103269 21.58 1781 1781 1701 2275 1225 1750 1725.07 0.20 0 -21203 1888 1818 1730 1660 1572 1775 1617 53 525 100 1260 1 1 52655270 897 -1.89 0.53 12 0.20 -901.00 3201.00 2370 20250221 -28.14 589 20240304 189.13 2370 -28.14 20250221 1440 18.26 20250120 10350 -83.55 20240729 1581 7.72 20250228 0.02 N 078860 100 52 억 102749 N N 0 N 00 N
7 20250306 110621 57 100.00 KOSDAQ 오락·문화 N N N N N 1715 -35 5 -2.00 116664255 67484 14.10 1781 1781 1701 2275 1225 1750 1728.77 0.20 0 -8615 1888 1818 1730 1660 1572 1775 1617 53 525 100 1260 1 1 52655270 903 -1.90 0.54 12 0.13 -901.00 3201.00 2370 20250221 -27.64 589 20240304 191.17 2370 -27.64 20250221 1440 19.10 20250120 10350 -83.43 20240729 1581 8.48 20250228 0.02 N 078860 100 52 억 102749 N N 0 N 00 N
8 20250306 100622 57 100.00 KOSDAQ 오락·문화 N N N N N 1723 -27 5 -1.54 68636656 39624 8.28 1781 1781 1701 2275 1225 1750 1732.20 0.20 0 -4181 1888 1818 1730 1660 1572 1775 1617 53 525 100 1260 1 1 52655270 907 -1.91 0.54 12 0.08 -901.00 3201.00 2370 20250221 -27.30 589 20240304 192.53 2370 -27.30 20250221 1440 19.65 20250120 10350 -83.35 20240729 1581 8.98 20250228 0.02 N 078860 100 52 억 102749 N N 0 N 00 N
9 20250306 090626 57 100.00 KOSDAQ 오락·문화 N N N N N 1708 -42 5 -2.40 24733729 14174 2.96 1781 1781 1701 2275 1225 1750 1745.01 0.20 0 -789 1888 1818 1730 1660 1572 1775 1617 53 525 100 1260 1 1 52655270 899 -1.90 0.53 12 0.03 -901.00 3201.00 2370 20250221 -27.93 589 20240304 189.98 2370 -27.93 20250221 1440 18.61 20250120 10350 -83.50 20240729 1581 8.03 20250228 0.02 N 078860 100 52 억 102749 N N 0 N 00 N
10 20250305 160617 57 100.00 KOSDAQ 오락·문화 N N N N N 1750 -14 5 -0.79 812870552 478245 79.07 1764 1800 1642 2290 1235 1764 1699.66 0.22 0 -13131 2013 1888 1774 1649 1535 1951 1712 53 526 100 1270 1 1 52655270 921 -1.94 0.55 12 0.91 -901.00 3201.00 2370 20250221 -26.16 589 20240304 197.11 2370 -26.16 20250221 1440 21.53 20250120 10350 -83.09 20240729 1581 10.69 20250228 0.02 N 078860 100 52 억 115880 N N 0 N 00 N
11 20250305 150619 57 100.00 KOSDAQ 오락·문화 N N N N N 1759 -5 5 -0.28 797391860 469385 77.61 1764 1800 1642 2290 1235 1764 1698.80 0.22 0 -11666 2013 1888 1774 1649 1535 1951 1712 53 526 100 1270 1 1 52655270 926 -1.95 0.55 12 0.89 -901.00 3201.00 2370 20250221 -25.78 589 20240304 198.64 2370 -25.78 20250221 1440 22.15 20250120 10350 -83.00 20240729 1581 11.26 20250228 0.02 N 078860 100 52 억 115880 N N 0 N 00 N
12 20250305 140617 57 100.00 KOSDAQ 오락·문화 N N N N N 1735 -29 5 -1.64 694140800 410303 67.84 1764 1800 1642 2290 1235 1764 1691.78 0.22 0 -1062 2013 1888 1774 1649 1535 1951 1712 53 526 100 1270 1 1 52655270 914 -1.93 0.54 12 0.78 -901.00 3201.00 2370 20250221 -26.79 589 20240304 194.57 2370 -26.79 20250221 1440 20.49 20250120 10350 -83.24 20240729 1581 9.74 20250228 0.02 N 078860 100 52 억 115880 N N 0 N 00 N