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
182360/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
20250306,160844,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16440,-330,5,-1.97,1303216220,78528,64.51,16810,16820,16400,21800,11740,16770,16595.58,3.13,0,-832,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2396,20.76,2.82,12,0.54,792.00,5829.00,18010,20241202,-8.72,10940,20240805,50.27,17850,-7.90,20250220,13370,22.96,20250203,18010,-8.72,20241202,10940,50.27,20240805,5.29,N,182360,500,72 억,,455998,N,N,598,N,00,N
20250306,150843,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16440,-330,5,-1.97,1207747250,72726,59.75,16810,16820,16400,21800,11740,16770,16606.81,3.13,0,-1848,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2396,20.76,2.82,12,0.50,792.00,5829.00,18010,20241202,-8.72,10940,20240805,50.27,17850,-7.90,20250220,13370,22.96,20250203,18010,-8.72,20241202,10940,50.27,20240805,5.29,N,182360,500,72 억,,455998,N,N,34,N,00,N
20250306,140842,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16610,-160,5,-0.95,1073839310,64619,53.09,16810,16820,16400,21800,11740,16770,16618.01,3.13,0,-1293,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2420,20.97,2.85,12,0.44,792.00,5829.00,18010,20241202,-7.77,10940,20240805,51.83,17850,-6.95,20250220,13370,24.23,20250203,18010,-7.77,20241202,10940,51.83,20240805,5.29,N,182360,500,72 억,,455998,N,N,34,N,00,N
20250306,130843,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16710,-60,5,-0.36,919066610,55307,45.44,16810,16820,16400,21800,11740,16770,16617.54,3.13,0,-751,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2435,21.10,2.87,12,0.38,792.00,5829.00,18010,20241202,-7.22,10940,20240805,52.74,17850,-6.39,20250220,13370,24.98,20250203,18010,-7.22,20241202,10940,52.74,20240805,5.29,N,182360,500,72 억,,455998,N,N,34,N,00,N
20250306,120842,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16760,-10,5,-0.06,829482560,49944,41.03,16810,16820,16400,21800,11740,16770,16608.25,3.13,0,-1053,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2442,21.16,2.88,12,0.34,792.00,5829.00,18010,20241202,-6.94,10940,20240805,53.20,17850,-6.11,20250220,13370,25.36,20250203,18010,-6.94,20241202,10940,53.20,20240805,5.29,N,182360,500,72 억,,455998,N,N,34,N,00,N
20250306,110839,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16770,0,3,0.00,767608305,46245,37.99,16810,16820,16400,21800,11740,16770,16598.73,3.13,0,-6,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2444,21.17,2.88,12,0.32,792.00,5829.00,18010,20241202,-6.89,10940,20240805,53.29,17850,-6.05,20250220,13370,25.43,20250203,18010,-6.89,20241202,10940,53.29,20240805,5.29,N,182360,500,72 억,,455998,N,N,34,N,00,N
20250306,100841,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16520,-250,5,-1.49,570574670,34406,28.27,16810,16820,16400,21800,11740,16770,16583.58,3.13,0,-1499,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2407,20.86,2.83,12,0.24,792.00,5829.00,18010,20241202,-8.27,10940,20240805,51.01,17850,-7.45,20250220,13370,23.56,20250203,18010,-8.27,20241202,10940,51.01,20240805,5.29,N,182360,500,72 억,,455998,N,N,34,N,00,N
20250306,090844,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16580,-190,5,-1.13,153174960,9169,7.53,16810,16820,16570,21800,11740,16770,16705.74,3.13,0,-3471,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2416,20.93,2.84,12,0.06,792.00,5829.00,18010,20241202,-7.94,10940,20240805,51.55,17850,-7.11,20250220,13370,24.01,20250203,18010,-7.94,20241202,10940,51.55,20240805,5.29,N,182360,500,72 억,,455998,N,N,34,N,00,N
20250305,160833,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16770,470,2,2.88,2011413580,121142,89.60,16200,16870,16200,21150,11410,16300,16605.78,3.04,0,13477,17166,16732,16256,15822,15346,16495,15585,73,4850,500,11730,10,1,14571557,2444,21.17,2.88,12,0.83,792.00,5829.00,18010,20241202,-6.89,10940,20240805,53.29,17850,-6.05,20250220,13370,25.43,20250203,18010,-6.89,20241202,10940,53.29,20240805,5.16,N,182360,500,72 억,,442539,N,N,34,N,00,N
20250305,150836,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16760,460,2,2.82,1952321120,117619,86.99,16200,16870,16200,21150,11410,16300,16600.74,3.04,0,13482,17166,16732,16256,15822,15346,16495,15585,73,4850,500,11730,10,1,14571557,2442,21.16,2.88,12,0.81,792.00,5829.00,18010,20241202,-6.94,10940,20240805,53.20,17850,-6.11,20250220,13370,25.36,20250203,18010,-6.94,20241202,10940,53.20,20240805,5.16,N,182360,500,72 억,,442539,N,N,420,N,00,N
20250305,140835,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16770,470,2,2.88,1761433650,106252,78.59,16200,16870,16200,21150,11410,16300,16580.01,3.04,0,11817,17166,16732,16256,15822,15346,16495,15585,73,4850,500,11730,10,1,14571557,2444,21.17,2.88,12,0.73,792.00,5829.00,18010,20241202,-6.89,10940,20240805,53.29,17850,-6.05,20250220,13370,25.43,20250203,18010,-6.89,20241202,10940,53.29,20240805,5.16,N,182360,500,72 억,,442539,N,N,420,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 160844 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16440 -330 5 -1.97 1303216220 78528 64.51 16810 16820 16400 21800 11740 16770 16595.58 3.13 0 -832 17283 17026 16613 16356 15943 17155 16485 73 5030 500 12070 10 1 14571557 2396 20.76 2.82 12 0.54 792.00 5829.00 18010 20241202 -8.72 10940 20240805 50.27 17850 -7.90 20250220 13370 22.96 20250203 18010 -8.72 20241202 10940 50.27 20240805 5.29 N 182360 500 72 억 455998 N N 598 N 00 N
3 20250306 150843 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16440 -330 5 -1.97 1207747250 72726 59.75 16810 16820 16400 21800 11740 16770 16606.81 3.13 0 -1848 17283 17026 16613 16356 15943 17155 16485 73 5030 500 12070 10 1 14571557 2396 20.76 2.82 12 0.50 792.00 5829.00 18010 20241202 -8.72 10940 20240805 50.27 17850 -7.90 20250220 13370 22.96 20250203 18010 -8.72 20241202 10940 50.27 20240805 5.29 N 182360 500 72 억 455998 N N 34 N 00 N
4 20250306 140842 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16610 -160 5 -0.95 1073839310 64619 53.09 16810 16820 16400 21800 11740 16770 16618.01 3.13 0 -1293 17283 17026 16613 16356 15943 17155 16485 73 5030 500 12070 10 1 14571557 2420 20.97 2.85 12 0.44 792.00 5829.00 18010 20241202 -7.77 10940 20240805 51.83 17850 -6.95 20250220 13370 24.23 20250203 18010 -7.77 20241202 10940 51.83 20240805 5.29 N 182360 500 72 억 455998 N N 34 N 00 N
5 20250306 130843 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16710 -60 5 -0.36 919066610 55307 45.44 16810 16820 16400 21800 11740 16770 16617.54 3.13 0 -751 17283 17026 16613 16356 15943 17155 16485 73 5030 500 12070 10 1 14571557 2435 21.10 2.87 12 0.38 792.00 5829.00 18010 20241202 -7.22 10940 20240805 52.74 17850 -6.39 20250220 13370 24.98 20250203 18010 -7.22 20241202 10940 52.74 20240805 5.29 N 182360 500 72 억 455998 N N 34 N 00 N
6 20250306 120842 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16760 -10 5 -0.06 829482560 49944 41.03 16810 16820 16400 21800 11740 16770 16608.25 3.13 0 -1053 17283 17026 16613 16356 15943 17155 16485 73 5030 500 12070 10 1 14571557 2442 21.16 2.88 12 0.34 792.00 5829.00 18010 20241202 -6.94 10940 20240805 53.20 17850 -6.11 20250220 13370 25.36 20250203 18010 -6.94 20241202 10940 53.20 20240805 5.29 N 182360 500 72 억 455998 N N 34 N 00 N
7 20250306 110839 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16770 0 3 0.00 767608305 46245 37.99 16810 16820 16400 21800 11740 16770 16598.73 3.13 0 -6 17283 17026 16613 16356 15943 17155 16485 73 5030 500 12070 10 1 14571557 2444 21.17 2.88 12 0.32 792.00 5829.00 18010 20241202 -6.89 10940 20240805 53.29 17850 -6.05 20250220 13370 25.43 20250203 18010 -6.89 20241202 10940 53.29 20240805 5.29 N 182360 500 72 억 455998 N N 34 N 00 N
8 20250306 100841 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16520 -250 5 -1.49 570574670 34406 28.27 16810 16820 16400 21800 11740 16770 16583.58 3.13 0 -1499 17283 17026 16613 16356 15943 17155 16485 73 5030 500 12070 10 1 14571557 2407 20.86 2.83 12 0.24 792.00 5829.00 18010 20241202 -8.27 10940 20240805 51.01 17850 -7.45 20250220 13370 23.56 20250203 18010 -8.27 20241202 10940 51.01 20240805 5.29 N 182360 500 72 억 455998 N N 34 N 00 N
9 20250306 090844 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16580 -190 5 -1.13 153174960 9169 7.53 16810 16820 16570 21800 11740 16770 16705.74 3.13 0 -3471 17283 17026 16613 16356 15943 17155 16485 73 5030 500 12070 10 1 14571557 2416 20.93 2.84 12 0.06 792.00 5829.00 18010 20241202 -7.94 10940 20240805 51.55 17850 -7.11 20250220 13370 24.01 20250203 18010 -7.94 20241202 10940 51.55 20240805 5.29 N 182360 500 72 억 455998 N N 34 N 00 N
10 20250305 160833 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16770 470 2 2.88 2011413580 121142 89.60 16200 16870 16200 21150 11410 16300 16605.78 3.04 0 13477 17166 16732 16256 15822 15346 16495 15585 73 4850 500 11730 10 1 14571557 2444 21.17 2.88 12 0.83 792.00 5829.00 18010 20241202 -6.89 10940 20240805 53.29 17850 -6.05 20250220 13370 25.43 20250203 18010 -6.89 20241202 10940 53.29 20240805 5.16 N 182360 500 72 억 442539 N N 34 N 00 N
11 20250305 150836 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16760 460 2 2.82 1952321120 117619 86.99 16200 16870 16200 21150 11410 16300 16600.74 3.04 0 13482 17166 16732 16256 15822 15346 16495 15585 73 4850 500 11730 10 1 14571557 2442 21.16 2.88 12 0.81 792.00 5829.00 18010 20241202 -6.94 10940 20240805 53.20 17850 -6.11 20250220 13370 25.36 20250203 18010 -6.94 20241202 10940 53.20 20240805 5.16 N 182360 500 72 억 442539 N N 420 N 00 N
12 20250305 140835 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16770 470 2 2.88 1761433650 106252 78.59 16200 16870 16200 21150 11410 16300 16580.01 3.04 0 11817 17166 16732 16256 15822 15346 16495 15585 73 4850 500 11730 10 1 14571557 2444 21.17 2.88 12 0.73 792.00 5829.00 18010 20241202 -6.89 10940 20240805 53.29 17850 -6.05 20250220 13370 25.43 20250203 18010 -6.89 20241202 10940 53.29 20240805 5.16 N 182360 500 72 억 442539 N N 420 N 00 N