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
160550/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
20250313,160851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,5,2,0.24,22656655,10994,147.51,2065,2095,2050,2680,1450,2065,2060.82,7.25,0,-2986,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,578,-5.06,0.53,12,0.04,-409.00,3923.00,3960,20240229,-47.73,1980,20241209,4.55,2470,-16.19,20250120,2000,3.50,20250306,3820,-45.81,20240315,1980,4.55,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N
20250313,150851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,5,2,0.24,15564155,7548,101.27,2065,2095,2050,2680,1450,2065,2062.02,7.25,0,-180,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,578,-5.06,0.53,12,0.03,-409.00,3923.00,3960,20240229,-47.73,1980,20241209,4.55,2470,-16.19,20250120,2000,3.50,20250306,3820,-45.81,20240315,1980,4.55,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N
20250313,140850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2055,-10,5,-0.48,15520735,7527,100.99,2065,2095,2050,2680,1450,2065,2062.01,7.25,0,-176,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,573,-5.02,0.52,12,0.03,-409.00,3923.00,3960,20240229,-48.11,1980,20241209,3.79,2470,-16.80,20250120,2000,2.75,20250306,3820,-46.20,20240315,1980,3.79,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N
20250313,130851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,-5,5,-0.24,13861470,6720,90.17,2065,2095,2050,2680,1450,2065,2062.72,7.25,0,-166,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,575,-5.04,0.53,12,0.02,-409.00,3923.00,3960,20240229,-47.98,1980,20241209,4.04,2470,-16.60,20250120,2000,3.00,20250306,3820,-46.07,20240315,1980,4.04,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N
20250313,120851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,10,2,0.48,11491185,5570,74.74,2065,2095,2050,2680,1450,2065,2063.05,7.25,0,-238,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,579,-5.07,0.53,12,0.02,-409.00,3923.00,3960,20240229,-47.60,1980,20241209,4.80,2470,-15.99,20250120,2000,3.75,20250306,3820,-45.68,20240315,1980,4.80,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N
20250313,110852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,0,3,0.00,11189655,5424,72.78,2065,2095,2050,2680,1450,2065,2062.99,7.25,0,-347,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,576,-5.05,0.53,12,0.02,-409.00,3923.00,3960,20240229,-47.85,1980,20241209,4.29,2470,-16.40,20250120,2000,3.25,20250306,3820,-45.94,20240315,1980,4.29,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N
20250313,100850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,0,3,0.00,3435135,1656,22.22,2065,2095,2065,2680,1450,2065,2074.36,7.25,0,-126,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,576,-5.05,0.53,12,0.01,-409.00,3923.00,3960,20240229,-47.85,1980,20241209,4.29,2470,-16.40,20250120,2000,3.25,20250306,3820,-45.94,20240315,1980,4.29,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N
20250313,090853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2095,30,2,1.45,219815,106,1.42,2065,2095,2065,2680,1450,2065,2073.73,7.25,0,50,2178,2121,2083,2026,1988,2150,2055,140,615,500,1440,5,1,27906106,585,-5.12,0.53,12,0.00,-409.00,3923.00,3960,20240229,-47.10,1980,20241209,5.81,2470,-15.18,20250120,2000,4.75,20250306,3820,-45.16,20240315,1980,5.81,20241209,0.95,N,160550,500,139 억,,2023672,N,N,0,N,00,N
20250312,160846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,20,2,0.98,15389582,7431,19.40,2045,2140,2045,2655,1435,2045,2071.00,7.25,0,-1018,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,576,-5.05,0.53,12,0.03,-409.00,3923.00,4065,20240228,-49.20,1980,20241209,4.29,2470,-16.40,20250120,2000,3.25,20250306,3820,-45.94,20240315,1980,4.29,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250312,150847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,20,2,0.98,13917147,6717,17.53,2045,2140,2045,2655,1435,2045,2071.93,7.25,0,-942,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,576,-5.05,0.53,12,0.02,-409.00,3923.00,4065,20240228,-49.20,1980,20241209,4.29,2470,-16.40,20250120,2000,3.25,20250306,3820,-45.94,20240315,1980,4.29,20241209,0.95,N,160550,500,139 억,,2024359,N,N,0,N,00,N
20250312,140845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,30,2,1.47,10194865,4914,12.83,2045,2140,2045,2655,1435,2045,2074.66,7.25,0,-856,2101,2072,2051,2022,2001,2062,2012,140,610,500,1430,5,1,27906106,579,-5.07,0.53,12,0.02,-409.00,3923.00,4065,20240228,-48.95,1980,20241209,4.80,2470,-15.99,20250120,2000,3.75,20250306,3820,-45.68,20240315,1980,4.80,20241209,0.95,N,160550,500,139 억,,2024359,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 160851 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 5 2 0.24 22656655 10994 147.51 2065 2095 2050 2680 1450 2065 2060.82 7.25 0 -2986 2178 2121 2083 2026 1988 2150 2055 140 615 500 1440 5 1 27906106 578 -5.06 0.53 12 0.04 -409.00 3923.00 3960 20240229 -47.73 1980 20241209 4.55 2470 -16.19 20250120 2000 3.50 20250306 3820 -45.81 20240315 1980 4.55 20241209 0.95 N 160550 500 139 억 2023672 N N 0 N 00 N
3 20250313 150851 57 100.00 KOSDAQ 오락·문화 N N N N N 2070 5 2 0.24 15564155 7548 101.27 2065 2095 2050 2680 1450 2065 2062.02 7.25 0 -180 2178 2121 2083 2026 1988 2150 2055 140 615 500 1440 5 1 27906106 578 -5.06 0.53 12 0.03 -409.00 3923.00 3960 20240229 -47.73 1980 20241209 4.55 2470 -16.19 20250120 2000 3.50 20250306 3820 -45.81 20240315 1980 4.55 20241209 0.95 N 160550 500 139 억 2023672 N N 0 N 00 N
4 20250313 140850 57 100.00 KOSDAQ 오락·문화 N N N N N 2055 -10 5 -0.48 15520735 7527 100.99 2065 2095 2050 2680 1450 2065 2062.01 7.25 0 -176 2178 2121 2083 2026 1988 2150 2055 140 615 500 1440 5 1 27906106 573 -5.02 0.52 12 0.03 -409.00 3923.00 3960 20240229 -48.11 1980 20241209 3.79 2470 -16.80 20250120 2000 2.75 20250306 3820 -46.20 20240315 1980 3.79 20241209 0.95 N 160550 500 139 억 2023672 N N 0 N 00 N
5 20250313 130851 57 100.00 KOSDAQ 오락·문화 N N N N N 2060 -5 5 -0.24 13861470 6720 90.17 2065 2095 2050 2680 1450 2065 2062.72 7.25 0 -166 2178 2121 2083 2026 1988 2150 2055 140 615 500 1440 5 1 27906106 575 -5.04 0.53 12 0.02 -409.00 3923.00 3960 20240229 -47.98 1980 20241209 4.04 2470 -16.60 20250120 2000 3.00 20250306 3820 -46.07 20240315 1980 4.04 20241209 0.95 N 160550 500 139 억 2023672 N N 0 N 00 N
6 20250313 120851 57 100.00 KOSDAQ 오락·문화 N N N N N 2075 10 2 0.48 11491185 5570 74.74 2065 2095 2050 2680 1450 2065 2063.05 7.25 0 -238 2178 2121 2083 2026 1988 2150 2055 140 615 500 1440 5 1 27906106 579 -5.07 0.53 12 0.02 -409.00 3923.00 3960 20240229 -47.60 1980 20241209 4.80 2470 -15.99 20250120 2000 3.75 20250306 3820 -45.68 20240315 1980 4.80 20241209 0.95 N 160550 500 139 억 2023672 N N 0 N 00 N
7 20250313 110852 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 0 3 0.00 11189655 5424 72.78 2065 2095 2050 2680 1450 2065 2062.99 7.25 0 -347 2178 2121 2083 2026 1988 2150 2055 140 615 500 1440 5 1 27906106 576 -5.05 0.53 12 0.02 -409.00 3923.00 3960 20240229 -47.85 1980 20241209 4.29 2470 -16.40 20250120 2000 3.25 20250306 3820 -45.94 20240315 1980 4.29 20241209 0.95 N 160550 500 139 억 2023672 N N 0 N 00 N
8 20250313 100850 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 0 3 0.00 3435135 1656 22.22 2065 2095 2065 2680 1450 2065 2074.36 7.25 0 -126 2178 2121 2083 2026 1988 2150 2055 140 615 500 1440 5 1 27906106 576 -5.05 0.53 12 0.01 -409.00 3923.00 3960 20240229 -47.85 1980 20241209 4.29 2470 -16.40 20250120 2000 3.25 20250306 3820 -45.94 20240315 1980 4.29 20241209 0.95 N 160550 500 139 억 2023672 N N 0 N 00 N
9 20250313 090853 57 100.00 KOSDAQ 오락·문화 N N N N N 2095 30 2 1.45 219815 106 1.42 2065 2095 2065 2680 1450 2065 2073.73 7.25 0 50 2178 2121 2083 2026 1988 2150 2055 140 615 500 1440 5 1 27906106 585 -5.12 0.53 12 0.00 -409.00 3923.00 3960 20240229 -47.10 1980 20241209 5.81 2470 -15.18 20250120 2000 4.75 20250306 3820 -45.16 20240315 1980 5.81 20241209 0.95 N 160550 500 139 억 2023672 N N 0 N 00 N
10 20250312 160846 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 20 2 0.98 15389582 7431 19.40 2045 2140 2045 2655 1435 2045 2071.00 7.25 0 -1018 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 576 -5.05 0.53 12 0.03 -409.00 3923.00 4065 20240228 -49.20 1980 20241209 4.29 2470 -16.40 20250120 2000 3.25 20250306 3820 -45.94 20240315 1980 4.29 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
11 20250312 150847 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 20 2 0.98 13917147 6717 17.53 2045 2140 2045 2655 1435 2045 2071.93 7.25 0 -942 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 576 -5.05 0.53 12 0.02 -409.00 3923.00 4065 20240228 -49.20 1980 20241209 4.29 2470 -16.40 20250120 2000 3.25 20250306 3820 -45.94 20240315 1980 4.29 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N
12 20250312 140845 57 100.00 KOSDAQ 오락·문화 N N N N N 2075 30 2 1.47 10194865 4914 12.83 2045 2140 2045 2655 1435 2045 2074.66 7.25 0 -856 2101 2072 2051 2022 2001 2062 2012 140 610 500 1430 5 1 27906106 579 -5.07 0.53 12 0.02 -409.00 3923.00 4065 20240228 -48.95 1980 20241209 4.80 2470 -15.99 20250120 2000 3.75 20250306 3820 -45.68 20240315 1980 4.80 20241209 0.95 N 160550 500 139 억 2024359 N N 0 N 00 N