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
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
20250313,160638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1747,2,2,0.11,201491843,116510,89.12,1749,1800,1678,2265,1222,1745,1729.34,0.22,0,-15648,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,920,-1.94,0.55,12,0.22,-901.00,3201.00,2370,20250221,-26.29,589,20240304,196.60,2370,-26.29,20250221,1440,21.32,20250120,10350,-83.12,20240729,1581,10.50,20250228,0.02,N,078860,100,52 억,,117169,N,N,0,N,00,N
20250313,150639,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1775,30,2,1.72,189409388,109645,83.87,1749,1800,1678,2265,1222,1745,1727.48,0.22,0,-12948,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,935,-1.97,0.55,12,0.21,-901.00,3201.00,2370,20250221,-25.11,589,20240304,201.36,2370,-25.11,20250221,1440,23.26,20250120,10350,-82.85,20240729,1581,12.27,20250228,0.02,N,078860,100,52 억,,117169,N,N,0,N,00,N
20250313,140638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1722,-23,5,-1.32,122318329,71547,54.73,1749,1776,1678,2265,1222,1745,1709.62,0.22,0,-16192,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,907,-1.91,0.54,12,0.14,-901.00,3201.00,2370,20250221,-27.34,589,20240304,192.36,2370,-27.34,20250221,1440,19.58,20250120,10350,-83.36,20240729,1581,8.92,20250228,0.02,N,078860,100,52 억,,117169,N,N,0,N,00,N
20250313,130639,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1715,-30,5,-1.72,103552885,60529,46.30,1749,1776,1678,2265,1222,1745,1710.80,0.22,0,-9240,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,903,-1.90,0.54,12,0.11,-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,,117169,N,N,0,N,00,N
20250313,120639,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1703,-42,5,-2.41,96668326,56503,43.22,1749,1776,1678,2265,1222,1745,1710.85,0.22,0,-9796,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,897,-1.89,0.53,12,0.11,-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,,117169,N,N,0,N,00,N
20250313,110638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1689,-56,5,-3.21,79425359,46320,35.43,1749,1776,1685,2265,1222,1745,1714.71,0.22,0,-11346,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,889,-1.87,0.53,12,0.09,-901.00,3201.00,2370,20250221,-28.73,589,20240304,186.76,2370,-28.73,20250221,1440,17.29,20250120,10350,-83.68,20240729,1581,6.83,20250228,0.02,N,078860,100,52 억,,117169,N,N,0,N,00,N
20250313,100638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1728,-17,5,-0.97,21736952,12490,9.55,1749,1776,1723,2265,1222,1745,1740.35,0.22,0,-1208,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,910,-1.92,0.54,12,0.02,-901.00,3201.00,2370,20250221,-27.09,589,20240304,193.38,2370,-27.09,20250221,1440,20.00,20250120,10350,-83.30,20240729,1581,9.30,20250228,0.02,N,078860,100,52 억,,117169,N,N,0,N,00,N
20250313,090640,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1745,0,3,0.00,48978,28,0.02,1749,1750,1745,2265,1222,1745,1749.21,0.22,0,8,1843,1794,1746,1697,1649,1818,1721,53,520,100,1250,1,1,52655270,919,-1.94,0.55,12,0.00,-901.00,3201.00,2370,20250221,-26.37,589,20240304,196.26,2370,-26.37,20250221,1440,21.18,20250120,10350,-83.14,20240729,1581,10.37,20250228,0.02,N,078860,100,52 억,,117169,N,N,0,N,00,N
20250312,160635,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1745,15,2,0.87,229197106,130731,126.09,1719,1795,1698,2245,1211,1730,1753.20,0.19,0,14890,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,919,-1.94,0.55,12,0.25,-901.00,3201.00,2370,20250221,-26.37,589,20240304,196.26,2370,-26.37,20250221,1440,21.18,20250120,10350,-83.14,20240729,1581,10.37,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250312,150637,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1747,17,2,0.98,223287294,127336,122.81,1719,1795,1698,2245,1211,1730,1753.53,0.19,0,17119,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,920,-1.94,0.55,12,0.24,-901.00,3201.00,2370,20250221,-26.29,589,20240304,196.60,2370,-26.29,20250221,1440,21.32,20250120,10350,-83.12,20240729,1581,10.50,20250228,0.02,N,078860,100,52 억,,101670,N,N,0,N,00,N
20250312,140635,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1728,-2,5,-0.12,218718510,124715,120.28,1719,1795,1698,2245,1211,1730,1753.75,0.19,0,17532,1850,1790,1720,1660,1590,1820,1690,53,515,100,1240,1,1,52655270,910,-1.92,0.54,12,0.24,-901.00,3201.00,2370,20250221,-27.09,589,20240304,193.38,2370,-27.09,20250221,1440,20.00,20250120,10350,-83.30,20240729,1581,9.30,20250228,0.02,N,078860,100,52 억,,101670,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 160638 57 100.00 KOSDAQ 오락·문화 N N N N N 1747 2 2 0.11 201491843 116510 89.12 1749 1800 1678 2265 1222 1745 1729.34 0.22 0 -15648 1843 1794 1746 1697 1649 1818 1721 53 520 100 1250 1 1 52655270 920 -1.94 0.55 12 0.22 -901.00 3201.00 2370 20250221 -26.29 589 20240304 196.60 2370 -26.29 20250221 1440 21.32 20250120 10350 -83.12 20240729 1581 10.50 20250228 0.02 N 078860 100 52 억 117169 N N 0 N 00 N
3 20250313 150639 57 100.00 KOSDAQ 오락·문화 N N N N N 1775 30 2 1.72 189409388 109645 83.87 1749 1800 1678 2265 1222 1745 1727.48 0.22 0 -12948 1843 1794 1746 1697 1649 1818 1721 53 520 100 1250 1 1 52655270 935 -1.97 0.55 12 0.21 -901.00 3201.00 2370 20250221 -25.11 589 20240304 201.36 2370 -25.11 20250221 1440 23.26 20250120 10350 -82.85 20240729 1581 12.27 20250228 0.02 N 078860 100 52 억 117169 N N 0 N 00 N
4 20250313 140638 57 100.00 KOSDAQ 오락·문화 N N N N N 1722 -23 5 -1.32 122318329 71547 54.73 1749 1776 1678 2265 1222 1745 1709.62 0.22 0 -16192 1843 1794 1746 1697 1649 1818 1721 53 520 100 1250 1 1 52655270 907 -1.91 0.54 12 0.14 -901.00 3201.00 2370 20250221 -27.34 589 20240304 192.36 2370 -27.34 20250221 1440 19.58 20250120 10350 -83.36 20240729 1581 8.92 20250228 0.02 N 078860 100 52 억 117169 N N 0 N 00 N
5 20250313 130639 57 100.00 KOSDAQ 오락·문화 N N N N N 1715 -30 5 -1.72 103552885 60529 46.30 1749 1776 1678 2265 1222 1745 1710.80 0.22 0 -9240 1843 1794 1746 1697 1649 1818 1721 53 520 100 1250 1 1 52655270 903 -1.90 0.54 12 0.11 -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 117169 N N 0 N 00 N
6 20250313 120639 57 100.00 KOSDAQ 오락·문화 N N N N N 1703 -42 5 -2.41 96668326 56503 43.22 1749 1776 1678 2265 1222 1745 1710.85 0.22 0 -9796 1843 1794 1746 1697 1649 1818 1721 53 520 100 1250 1 1 52655270 897 -1.89 0.53 12 0.11 -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 117169 N N 0 N 00 N
7 20250313 110638 57 100.00 KOSDAQ 오락·문화 N N N N N 1689 -56 5 -3.21 79425359 46320 35.43 1749 1776 1685 2265 1222 1745 1714.71 0.22 0 -11346 1843 1794 1746 1697 1649 1818 1721 53 520 100 1250 1 1 52655270 889 -1.87 0.53 12 0.09 -901.00 3201.00 2370 20250221 -28.73 589 20240304 186.76 2370 -28.73 20250221 1440 17.29 20250120 10350 -83.68 20240729 1581 6.83 20250228 0.02 N 078860 100 52 억 117169 N N 0 N 00 N
8 20250313 100638 57 100.00 KOSDAQ 오락·문화 N N N N N 1728 -17 5 -0.97 21736952 12490 9.55 1749 1776 1723 2265 1222 1745 1740.35 0.22 0 -1208 1843 1794 1746 1697 1649 1818 1721 53 520 100 1250 1 1 52655270 910 -1.92 0.54 12 0.02 -901.00 3201.00 2370 20250221 -27.09 589 20240304 193.38 2370 -27.09 20250221 1440 20.00 20250120 10350 -83.30 20240729 1581 9.30 20250228 0.02 N 078860 100 52 억 117169 N N 0 N 00 N
9 20250313 090640 57 100.00 KOSDAQ 오락·문화 N N N N N 1745 0 3 0.00 48978 28 0.02 1749 1750 1745 2265 1222 1745 1749.21 0.22 0 8 1843 1794 1746 1697 1649 1818 1721 53 520 100 1250 1 1 52655270 919 -1.94 0.55 12 0.00 -901.00 3201.00 2370 20250221 -26.37 589 20240304 196.26 2370 -26.37 20250221 1440 21.18 20250120 10350 -83.14 20240729 1581 10.37 20250228 0.02 N 078860 100 52 억 117169 N N 0 N 00 N
10 20250312 160635 57 100.00 KOSDAQ 오락·문화 N N N N N 1745 15 2 0.87 229197106 130731 126.09 1719 1795 1698 2245 1211 1730 1753.20 0.19 0 14890 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 919 -1.94 0.55 12 0.25 -901.00 3201.00 2370 20250221 -26.37 589 20240304 196.26 2370 -26.37 20250221 1440 21.18 20250120 10350 -83.14 20240729 1581 10.37 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
11 20250312 150637 57 100.00 KOSDAQ 오락·문화 N N N N N 1747 17 2 0.98 223287294 127336 122.81 1719 1795 1698 2245 1211 1730 1753.53 0.19 0 17119 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 920 -1.94 0.55 12 0.24 -901.00 3201.00 2370 20250221 -26.29 589 20240304 196.60 2370 -26.29 20250221 1440 21.32 20250120 10350 -83.12 20240729 1581 10.50 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N
12 20250312 140635 57 100.00 KOSDAQ 오락·문화 N N N N N 1728 -2 5 -0.12 218718510 124715 120.28 1719 1795 1698 2245 1211 1730 1753.75 0.19 0 17532 1850 1790 1720 1660 1590 1820 1690 53 515 100 1240 1 1 52655270 910 -1.92 0.54 12 0.24 -901.00 3201.00 2370 20250221 -27.09 589 20240304 193.38 2370 -27.09 20250221 1440 20.00 20250120 10350 -83.30 20240729 1581 9.30 20250228 0.02 N 078860 100 52 억 101670 N N 0 N 00 N