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
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
20250313,160904,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15700,-50,5,-0.32,641800060,40600,60.76,15710,15960,15700,20450,11030,15750,15807.88,3.40,0,5773,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2288,19.82,2.69,12,0.28,792.00,5829.00,18010,20241202,-12.83,10940,20240805,43.51,17850,-12.04,20250220,13370,17.43,20250203,18010,-12.83,20241202,10940,43.51,20240805,5.16,N,182360,500,72 억,,494793,N,N,754,N,00,N
20250313,150905,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15730,-20,5,-0.13,595000370,37620,56.30,15710,15960,15700,20450,11030,15750,15816.07,3.40,0,5852,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2292,19.86,2.70,12,0.26,792.00,5829.00,18010,20241202,-12.66,10940,20240805,43.78,17850,-11.88,20250220,13370,17.65,20250203,18010,-12.66,20241202,10940,43.78,20240805,5.16,N,182360,500,72 억,,494793,N,N,0,N,00,N
20250313,140904,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15760,10,2,0.06,522881080,33032,49.44,15710,15960,15700,20450,11030,15750,15829.53,3.40,0,4591,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2296,19.90,2.70,12,0.23,792.00,5829.00,18010,20241202,-12.49,10940,20240805,44.06,17850,-11.71,20250220,13370,17.88,20250203,18010,-12.49,20241202,10940,44.06,20240805,5.16,N,182360,500,72 억,,494793,N,N,0,N,00,N
20250313,130905,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15750,0,3,0.00,440474650,27794,41.60,15710,15960,15700,20450,11030,15750,15847.83,3.40,0,5897,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2295,19.89,2.70,12,0.19,792.00,5829.00,18010,20241202,-12.55,10940,20240805,43.97,17850,-11.76,20250220,13370,17.80,20250203,18010,-12.55,20241202,10940,43.97,20240805,5.16,N,182360,500,72 억,,494793,N,N,0,N,00,N
20250313,120904,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15770,20,2,0.13,361357070,22772,34.08,15710,15960,15710,20450,11030,15750,15868.48,3.40,0,5573,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2298,19.91,2.71,12,0.16,792.00,5829.00,18010,20241202,-12.44,10940,20240805,44.15,17850,-11.65,20250220,13370,17.95,20250203,18010,-12.44,20241202,10940,44.15,20240805,5.16,N,182360,500,72 억,,494793,N,N,0,N,00,N
20250313,110906,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15880,130,2,0.83,306905520,19330,28.93,15710,15960,15710,20450,11030,15750,15877.16,3.40,0,5941,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2314,20.05,2.72,12,0.13,792.00,5829.00,18010,20241202,-11.83,10940,20240805,45.16,17850,-11.04,20250220,13370,18.77,20250203,18010,-11.83,20241202,10940,45.16,20240805,5.16,N,182360,500,72 억,,494793,N,N,0,N,00,N
20250313,100904,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15840,90,2,0.57,225700700,14210,21.27,15710,15960,15710,20450,11030,15750,15883.23,3.40,0,4893,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2308,20.00,2.72,12,0.10,792.00,5829.00,18010,20241202,-12.05,10940,20240805,44.79,17850,-11.26,20250220,13370,18.47,20250203,18010,-12.05,20241202,10940,44.79,20240805,5.16,N,182360,500,72 억,,494793,N,N,0,N,00,N
20250313,090907,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15950,200,2,1.27,73478390,4624,6.92,15710,15950,15710,20450,11030,15750,15890.66,3.40,0,2250,16236,15992,15746,15502,15256,16115,15625,73,4700,500,11340,10,1,14571557,2324,20.14,2.74,12,0.03,792.00,5829.00,18010,20241202,-11.44,10940,20240805,45.80,17850,-10.64,20250220,13370,19.30,20250203,18010,-11.44,20241202,10940,45.80,20240805,5.16,N,182360,500,72 억,,494793,N,N,0,N,00,N
20250312,160900,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15750,-70,5,-0.44,1053058765,66804,100.41,15670,15990,15500,20550,11080,15820,15763.41,3.39,0,1402,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2295,19.89,2.70,12,0.46,792.00,5829.00,18010,20241202,-12.55,10940,20240805,43.97,17850,-11.76,20250220,13370,17.80,20250203,18010,-12.55,20241202,10940,43.97,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250312,150901,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15770,-50,5,-0.32,1015477225,64421,96.83,15670,15990,15500,20550,11080,15820,15763.14,3.39,0,1563,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2298,19.91,2.71,12,0.44,792.00,5829.00,18010,20241202,-12.44,10940,20240805,44.15,17850,-11.65,20250220,13370,17.95,20250203,18010,-12.44,20241202,10940,44.15,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,N,00,N
20250312,140858,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15920,100,2,0.63,893100895,56687,85.20,15670,15990,15500,20550,11080,15820,15754.95,3.39,0,3987,16366,16092,15596,15322,14826,16230,15460,73,4730,500,11390,10,1,14571557,2320,20.10,2.73,12,0.39,792.00,5829.00,18010,20241202,-11.60,10940,20240805,45.52,17850,-10.81,20250220,13370,19.07,20250203,18010,-11.60,20241202,10940,45.52,20240805,5.22,N,182360,500,72 억,,493516,N,N,753,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 160904 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15700 -50 5 -0.32 641800060 40600 60.76 15710 15960 15700 20450 11030 15750 15807.88 3.40 0 5773 16236 15992 15746 15502 15256 16115 15625 73 4700 500 11340 10 1 14571557 2288 19.82 2.69 12 0.28 792.00 5829.00 18010 20241202 -12.83 10940 20240805 43.51 17850 -12.04 20250220 13370 17.43 20250203 18010 -12.83 20241202 10940 43.51 20240805 5.16 N 182360 500 72 억 494793 N N 754 N 00 N
3 20250313 150905 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15730 -20 5 -0.13 595000370 37620 56.30 15710 15960 15700 20450 11030 15750 15816.07 3.40 0 5852 16236 15992 15746 15502 15256 16115 15625 73 4700 500 11340 10 1 14571557 2292 19.86 2.70 12 0.26 792.00 5829.00 18010 20241202 -12.66 10940 20240805 43.78 17850 -11.88 20250220 13370 17.65 20250203 18010 -12.66 20241202 10940 43.78 20240805 5.16 N 182360 500 72 억 494793 N N 0 N 00 N
4 20250313 140904 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15760 10 2 0.06 522881080 33032 49.44 15710 15960 15700 20450 11030 15750 15829.53 3.40 0 4591 16236 15992 15746 15502 15256 16115 15625 73 4700 500 11340 10 1 14571557 2296 19.90 2.70 12 0.23 792.00 5829.00 18010 20241202 -12.49 10940 20240805 44.06 17850 -11.71 20250220 13370 17.88 20250203 18010 -12.49 20241202 10940 44.06 20240805 5.16 N 182360 500 72 억 494793 N N 0 N 00 N
5 20250313 130905 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15750 0 3 0.00 440474650 27794 41.60 15710 15960 15700 20450 11030 15750 15847.83 3.40 0 5897 16236 15992 15746 15502 15256 16115 15625 73 4700 500 11340 10 1 14571557 2295 19.89 2.70 12 0.19 792.00 5829.00 18010 20241202 -12.55 10940 20240805 43.97 17850 -11.76 20250220 13370 17.80 20250203 18010 -12.55 20241202 10940 43.97 20240805 5.16 N 182360 500 72 억 494793 N N 0 N 00 N
6 20250313 120904 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15770 20 2 0.13 361357070 22772 34.08 15710 15960 15710 20450 11030 15750 15868.48 3.40 0 5573 16236 15992 15746 15502 15256 16115 15625 73 4700 500 11340 10 1 14571557 2298 19.91 2.71 12 0.16 792.00 5829.00 18010 20241202 -12.44 10940 20240805 44.15 17850 -11.65 20250220 13370 17.95 20250203 18010 -12.44 20241202 10940 44.15 20240805 5.16 N 182360 500 72 억 494793 N N 0 N 00 N
7 20250313 110906 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15880 130 2 0.83 306905520 19330 28.93 15710 15960 15710 20450 11030 15750 15877.16 3.40 0 5941 16236 15992 15746 15502 15256 16115 15625 73 4700 500 11340 10 1 14571557 2314 20.05 2.72 12 0.13 792.00 5829.00 18010 20241202 -11.83 10940 20240805 45.16 17850 -11.04 20250220 13370 18.77 20250203 18010 -11.83 20241202 10940 45.16 20240805 5.16 N 182360 500 72 억 494793 N N 0 N 00 N
8 20250313 100904 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15840 90 2 0.57 225700700 14210 21.27 15710 15960 15710 20450 11030 15750 15883.23 3.40 0 4893 16236 15992 15746 15502 15256 16115 15625 73 4700 500 11340 10 1 14571557 2308 20.00 2.72 12 0.10 792.00 5829.00 18010 20241202 -12.05 10940 20240805 44.79 17850 -11.26 20250220 13370 18.47 20250203 18010 -12.05 20241202 10940 44.79 20240805 5.16 N 182360 500 72 억 494793 N N 0 N 00 N
9 20250313 090907 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15950 200 2 1.27 73478390 4624 6.92 15710 15950 15710 20450 11030 15750 15890.66 3.40 0 2250 16236 15992 15746 15502 15256 16115 15625 73 4700 500 11340 10 1 14571557 2324 20.14 2.74 12 0.03 792.00 5829.00 18010 20241202 -11.44 10940 20240805 45.80 17850 -10.64 20250220 13370 19.30 20250203 18010 -11.44 20241202 10940 45.80 20240805 5.16 N 182360 500 72 억 494793 N N 0 N 00 N
10 20250312 160900 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15750 -70 5 -0.44 1053058765 66804 100.41 15670 15990 15500 20550 11080 15820 15763.41 3.39 0 1402 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2295 19.89 2.70 12 0.46 792.00 5829.00 18010 20241202 -12.55 10940 20240805 43.97 17850 -11.76 20250220 13370 17.80 20250203 18010 -12.55 20241202 10940 43.97 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
11 20250312 150901 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15770 -50 5 -0.32 1015477225 64421 96.83 15670 15990 15500 20550 11080 15820 15763.14 3.39 0 1563 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2298 19.91 2.71 12 0.44 792.00 5829.00 18010 20241202 -12.44 10940 20240805 44.15 17850 -11.65 20250220 13370 17.95 20250203 18010 -12.44 20241202 10940 44.15 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N
12 20250312 140858 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15920 100 2 0.63 893100895 56687 85.20 15670 15990 15500 20550 11080 15820 15754.95 3.39 0 3987 16366 16092 15596 15322 14826 16230 15460 73 4730 500 11390 10 1 14571557 2320 20.10 2.73 12 0.39 792.00 5829.00 18010 20241202 -11.60 10940 20240805 45.52 17850 -10.81 20250220 13370 19.07 20250203 18010 -11.60 20241202 10940 45.52 20240805 5.22 N 182360 500 72 억 493516 N N 753 N 00 N