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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047820/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
20250313,160511,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250313,150512,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250313,140512,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250313,130512,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250313,120512,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250313,110511,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250313,100511,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250313,090513,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240229,0.00,5400,20240229,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240313,5400,0.00,20240313,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250312,160509,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240228,0.00,5400,20240228,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240312,5400,0.00,20240312,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250312,150509,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240228,0.00,5400,20240228,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240312,5400,0.00,20240312,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250312,140509,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240228,0.00,5400,20240228,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240312,5400,0.00,20240312,0.43,N,047820,5000,1222 억,,0,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 20250313 160511 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240229 0.00 5400 20240229 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240313 5400 0.00 20240313 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
3 20250313 150512 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240229 0.00 5400 20240229 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240313 5400 0.00 20240313 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
4 20250313 140512 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240229 0.00 5400 20240229 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240313 5400 0.00 20240313 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
5 20250313 130512 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240229 0.00 5400 20240229 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240313 5400 0.00 20240313 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
6 20250313 120512 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240229 0.00 5400 20240229 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240313 5400 0.00 20240313 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
7 20250313 110511 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240229 0.00 5400 20240229 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240313 5400 0.00 20240313 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
8 20250313 100511 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240229 0.00 5400 20240229 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240313 5400 0.00 20240313 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
9 20250313 090513 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240229 0.00 5400 20240229 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240313 5400 0.00 20240313 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
10 20250312 160509 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240228 0.00 5400 20240228 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240312 5400 0.00 20240312 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
11 20250312 150509 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240228 0.00 5400 20240228 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240312 5400 0.00 20240312 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
12 20250312 140509 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240228 0.00 5400 20240228 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240312 5400 0.00 20240312 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N