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
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
20250313,160539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4230,-50,5,-1.17,269618299,62968,204.59,4280,4385,4230,5560,3000,4280,4281.84,6.63,0,-9983,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,827,-15.33,1.41,12,0.32,-276.00,3004.00,7750,20240510,-45.42,3875,20241115,9.16,5500,-23.09,20250221,3990,6.02,20250219,7750,-45.42,20240510,3875,9.16,20241115,2.60,N,054780,500,97 억,,1295189,N,N,162,N,00,N
20250313,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,-20,5,-0.47,213438264,49738,161.60,4280,4385,4255,5560,3000,4280,4291.25,6.63,0,-3122,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,833,-15.43,1.42,12,0.25,-276.00,3004.00,7750,20240510,-45.03,3875,20241115,9.94,5500,-22.55,20250221,3990,6.77,20250219,7750,-45.03,20240510,3875,9.94,20241115,2.60,N,054780,500,97 억,,1295189,N,N,0,N,00,N
20250313,140539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,0,3,0.00,177723430,41359,134.38,4280,4385,4265,5560,3000,4280,4297.09,6.63,0,774,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,837,-15.51,1.42,12,0.21,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.60,N,054780,500,97 억,,1295189,N,N,0,N,00,N
20250313,130539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,0,3,0.00,154419485,35904,116.65,4280,4385,4270,5560,3000,4280,4300.90,6.63,0,1709,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,837,-15.51,1.42,12,0.18,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.60,N,054780,500,97 억,,1295189,N,N,0,N,00,N
20250313,120539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4285,5,2,0.12,117746930,27333,88.81,4280,4385,4280,5560,3000,4280,4307.87,6.63,0,4588,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,838,-15.53,1.43,12,0.14,-276.00,3004.00,7750,20240510,-44.71,3875,20241115,10.58,5500,-22.09,20250221,3990,7.39,20250219,7750,-44.71,20240510,3875,10.58,20241115,2.60,N,054780,500,97 억,,1295189,N,N,0,N,00,N
20250313,110538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4320,40,2,0.93,78418905,18198,59.13,4280,4385,4280,5560,3000,4280,4309.20,6.63,0,1392,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,844,-15.65,1.44,12,0.09,-276.00,3004.00,7750,20240510,-44.26,3875,20241115,11.48,5500,-21.45,20250221,3990,8.27,20250219,7750,-44.26,20240510,3875,11.48,20241115,2.60,N,054780,500,97 억,,1295189,N,N,0,N,00,N
20250313,100538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,20,2,0.47,65519820,15204,49.40,4280,4385,4280,5560,3000,4280,4309.38,6.63,0,312,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,841,-15.58,1.43,12,0.08,-276.00,3004.00,7750,20240510,-44.52,3875,20241115,10.97,5500,-21.82,20250221,3990,7.77,20250219,7750,-44.52,20240510,3875,10.97,20241115,2.60,N,054780,500,97 억,,1295189,N,N,0,N,00,N
20250313,090540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,50,2,1.17,13887870,3214,10.44,4280,4385,4280,5560,3000,4280,4321.05,6.63,0,1764,4403,4341,4278,4216,4153,4372,4247,98,1280,500,3080,5,1,19547793,846,-15.69,1.44,12,0.02,-276.00,3004.00,7750,20240510,-44.13,3875,20241115,11.74,5500,-21.27,20250221,3990,8.52,20250219,7750,-44.13,20240510,3875,11.74,20241115,2.60,N,054780,500,97 억,,1295189,N,N,0,N,00,N
20250312,160536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,65,2,1.54,131558286,30704,44.28,4215,4340,4215,5470,2955,4215,4284.73,6.57,0,10985,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,837,-15.51,1.42,12,0.16,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250312,150537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,80,2,1.90,97461691,22789,32.87,4215,4310,4215,5470,2955,4215,4276.70,6.57,0,8379,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,840,-15.56,1.43,12,0.12,-276.00,3004.00,7750,20240510,-44.58,3875,20241115,10.84,5500,-21.91,20250221,3990,7.64,20250219,7750,-44.58,20240510,3875,10.84,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,N,00,N
20250312,140536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4290,75,2,1.78,73356290,17158,24.75,4215,4310,4215,5470,2955,4215,4275.34,6.57,0,6581,4458,4336,4228,4106,3998,4282,4052,98,1255,500,3030,5,1,19547793,839,-15.54,1.43,12,0.09,-276.00,3004.00,7750,20240510,-44.65,3875,20241115,10.71,5500,-22.00,20250221,3990,7.52,20250219,7750,-44.65,20240510,3875,10.71,20241115,2.68,N,054780,500,97 억,,1284264,N,N,83,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 160539 57 100.00 KOSDAQ 오락·문화 N N N N N 4230 -50 5 -1.17 269618299 62968 204.59 4280 4385 4230 5560 3000 4280 4281.84 6.63 0 -9983 4403 4341 4278 4216 4153 4372 4247 98 1280 500 3080 5 1 19547793 827 -15.33 1.41 12 0.32 -276.00 3004.00 7750 20240510 -45.42 3875 20241115 9.16 5500 -23.09 20250221 3990 6.02 20250219 7750 -45.42 20240510 3875 9.16 20241115 2.60 N 054780 500 97 억 1295189 N N 162 N 00 N
3 20250313 150539 57 100.00 KOSDAQ 오락·문화 N N N N N 4260 -20 5 -0.47 213438264 49738 161.60 4280 4385 4255 5560 3000 4280 4291.25 6.63 0 -3122 4403 4341 4278 4216 4153 4372 4247 98 1280 500 3080 5 1 19547793 833 -15.43 1.42 12 0.25 -276.00 3004.00 7750 20240510 -45.03 3875 20241115 9.94 5500 -22.55 20250221 3990 6.77 20250219 7750 -45.03 20240510 3875 9.94 20241115 2.60 N 054780 500 97 억 1295189 N N 0 N 00 N
4 20250313 140539 57 100.00 KOSDAQ 오락·문화 N N N N N 4280 0 3 0.00 177723430 41359 134.38 4280 4385 4265 5560 3000 4280 4297.09 6.63 0 774 4403 4341 4278 4216 4153 4372 4247 98 1280 500 3080 5 1 19547793 837 -15.51 1.42 12 0.21 -276.00 3004.00 7750 20240510 -44.77 3875 20241115 10.45 5500 -22.18 20250221 3990 7.27 20250219 7750 -44.77 20240510 3875 10.45 20241115 2.60 N 054780 500 97 억 1295189 N N 0 N 00 N
5 20250313 130539 57 100.00 KOSDAQ 오락·문화 N N N N N 4280 0 3 0.00 154419485 35904 116.65 4280 4385 4270 5560 3000 4280 4300.90 6.63 0 1709 4403 4341 4278 4216 4153 4372 4247 98 1280 500 3080 5 1 19547793 837 -15.51 1.42 12 0.18 -276.00 3004.00 7750 20240510 -44.77 3875 20241115 10.45 5500 -22.18 20250221 3990 7.27 20250219 7750 -44.77 20240510 3875 10.45 20241115 2.60 N 054780 500 97 억 1295189 N N 0 N 00 N
6 20250313 120539 57 100.00 KOSDAQ 오락·문화 N N N N N 4285 5 2 0.12 117746930 27333 88.81 4280 4385 4280 5560 3000 4280 4307.87 6.63 0 4588 4403 4341 4278 4216 4153 4372 4247 98 1280 500 3080 5 1 19547793 838 -15.53 1.43 12 0.14 -276.00 3004.00 7750 20240510 -44.71 3875 20241115 10.58 5500 -22.09 20250221 3990 7.39 20250219 7750 -44.71 20240510 3875 10.58 20241115 2.60 N 054780 500 97 억 1295189 N N 0 N 00 N
7 20250313 110538 57 100.00 KOSDAQ 오락·문화 N N N N N 4320 40 2 0.93 78418905 18198 59.13 4280 4385 4280 5560 3000 4280 4309.20 6.63 0 1392 4403 4341 4278 4216 4153 4372 4247 98 1280 500 3080 5 1 19547793 844 -15.65 1.44 12 0.09 -276.00 3004.00 7750 20240510 -44.26 3875 20241115 11.48 5500 -21.45 20250221 3990 8.27 20250219 7750 -44.26 20240510 3875 11.48 20241115 2.60 N 054780 500 97 억 1295189 N N 0 N 00 N
8 20250313 100538 57 100.00 KOSDAQ 오락·문화 N N N N N 4300 20 2 0.47 65519820 15204 49.40 4280 4385 4280 5560 3000 4280 4309.38 6.63 0 312 4403 4341 4278 4216 4153 4372 4247 98 1280 500 3080 5 1 19547793 841 -15.58 1.43 12 0.08 -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 2.60 N 054780 500 97 억 1295189 N N 0 N 00 N
9 20250313 090540 57 100.00 KOSDAQ 오락·문화 N N N N N 4330 50 2 1.17 13887870 3214 10.44 4280 4385 4280 5560 3000 4280 4321.05 6.63 0 1764 4403 4341 4278 4216 4153 4372 4247 98 1280 500 3080 5 1 19547793 846 -15.69 1.44 12 0.02 -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 2.60 N 054780 500 97 억 1295189 N N 0 N 00 N
10 20250312 160536 57 100.00 KOSDAQ 오락·문화 N N N N N 4280 65 2 1.54 131558286 30704 44.28 4215 4340 4215 5470 2955 4215 4284.73 6.57 0 10985 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 837 -15.51 1.42 12 0.16 -276.00 3004.00 7750 20240510 -44.77 3875 20241115 10.45 5500 -22.18 20250221 3990 7.27 20250219 7750 -44.77 20240510 3875 10.45 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
11 20250312 150537 57 100.00 KOSDAQ 오락·문화 N N N N N 4295 80 2 1.90 97461691 22789 32.87 4215 4310 4215 5470 2955 4215 4276.70 6.57 0 8379 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 840 -15.56 1.43 12 0.12 -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 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N
12 20250312 140536 57 100.00 KOSDAQ 오락·문화 N N N N N 4290 75 2 1.78 73356290 17158 24.75 4215 4310 4215 5470 2955 4215 4275.34 6.57 0 6581 4458 4336 4228 4106 3998 4282 4052 98 1255 500 3030 5 1 19547793 839 -15.54 1.43 12 0.09 -276.00 3004.00 7750 20240510 -44.65 3875 20241115 10.71 5500 -22.00 20250221 3990 7.52 20250219 7750 -44.65 20240510 3875 10.71 20241115 2.68 N 054780 500 97 억 1284264 N N 83 N 00 N