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
289010/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
20250313,161056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,5,2,0.24,52263715,24684,100.46,2120,2155,2100,2740,1480,2110,2117.31,0.48,0,-574,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,272,-1.16,0.58,12,0.19,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N
20250313,151056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,5,2,0.24,49156780,23215,94.48,2120,2155,2100,2740,1480,2110,2117.46,0.48,0,-495,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,272,-1.16,0.58,12,0.18,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N
20250313,141056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,0,3,0.00,43608420,20586,83.78,2120,2155,2100,2740,1480,2110,2118.35,0.48,0,-387,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,271,-1.16,0.58,12,0.16,-1819.00,3634.00,4600,20240304,-54.13,2080,20250311,1.44,2620,-19.47,20250106,2080,1.44,20250311,4025,-47.58,20240507,2080,1.44,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N
20250313,131056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,5,2,0.24,42622870,20118,81.88,2120,2155,2100,2740,1480,2110,2118.64,0.48,0,-386,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,272,-1.16,0.58,12,0.16,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N
20250313,121055,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-5,5,-0.24,31630265,14908,60.67,2120,2155,2100,2740,1480,2110,2121.70,0.48,0,-179,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,271,-1.16,0.58,12,0.12,-1819.00,3634.00,4600,20240304,-54.24,2080,20250311,1.20,2620,-19.66,20250106,2080,1.20,20250311,4025,-47.70,20240507,2080,1.20,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N
20250313,111058,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,5,2,0.24,26724320,12580,51.20,2120,2155,2110,2740,1480,2110,2124.35,0.48,0,-177,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,272,-1.16,0.58,12,0.10,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N
20250313,101055,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2120,10,2,0.47,20588415,9684,39.41,2120,2155,2115,2740,1480,2110,2126.02,0.48,0,479,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,273,-1.17,0.58,12,0.08,-1819.00,3634.00,4600,20240304,-53.91,2080,20250311,1.92,2620,-19.08,20250106,2080,1.92,20250311,4025,-47.33,20240507,2080,1.92,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N
20250313,091058,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2125,15,2,0.71,9676520,4547,18.51,2120,2155,2120,2740,1480,2110,2128.11,0.48,0,619,2136,2122,2106,2092,2076,2130,2100,64,630,500,1390,5,1,12864037,273,-1.17,0.58,12,0.04,-1819.00,3634.00,4600,20240304,-53.80,2080,20250311,2.16,2620,-18.89,20250106,2080,2.16,20250311,4025,-47.20,20240507,2080,2.16,20250311,1.07,N,289010,500,64 억,,61372,N,N,0,N,00,N
20250312,161049,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,10,2,0.48,50826627,24166,76.62,2100,2120,2090,2730,1470,2100,2103.21,0.47,0,545,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,271,-1.16,0.58,12,0.19,-1819.00,3634.00,4600,20240304,-54.13,2080,20250311,1.44,2620,-19.47,20250106,2080,1.44,20250311,4025,-47.58,20240507,2080,1.44,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250312,151051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2115,15,2,0.71,50643040,24079,76.34,2100,2120,2090,2730,1470,2100,2103.20,0.47,0,534,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,272,-1.16,0.58,12,0.19,-1819.00,3634.00,4600,20240304,-54.02,2080,20250311,1.68,2620,-19.27,20250106,2080,1.68,20250311,4025,-47.45,20240507,2080,1.68,20250311,1.06,N,289010,500,64 억,,60820,N,N,0,N,00,N
20250312,141048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,10,2,0.48,40583335,19314,61.23,2100,2120,2090,2730,1470,2100,2101.24,0.47,0,501,2146,2122,2101,2077,2056,2112,2067,64,630,500,1380,5,1,12864037,271,-1.16,0.58,12,0.15,-1819.00,3634.00,4600,20240304,-54.13,2080,20250311,1.44,2620,-19.47,20250106,2080,1.44,20250311,4025,-47.58,20240507,2080,1.44,20250311,1.06,N,289010,500,64 억,,60820,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 161056 57 100.00 KOSDAQ 오락·문화 N N N N N 2115 5 2 0.24 52263715 24684 100.46 2120 2155 2100 2740 1480 2110 2117.31 0.48 0 -574 2136 2122 2106 2092 2076 2130 2100 64 630 500 1390 5 1 12864037 272 -1.16 0.58 12 0.19 -1819.00 3634.00 4600 20240304 -54.02 2080 20250311 1.68 2620 -19.27 20250106 2080 1.68 20250311 4025 -47.45 20240507 2080 1.68 20250311 1.07 N 289010 500 64 억 61372 N N 0 N 00 N
3 20250313 151056 57 100.00 KOSDAQ 오락·문화 N N N N N 2115 5 2 0.24 49156780 23215 94.48 2120 2155 2100 2740 1480 2110 2117.46 0.48 0 -495 2136 2122 2106 2092 2076 2130 2100 64 630 500 1390 5 1 12864037 272 -1.16 0.58 12 0.18 -1819.00 3634.00 4600 20240304 -54.02 2080 20250311 1.68 2620 -19.27 20250106 2080 1.68 20250311 4025 -47.45 20240507 2080 1.68 20250311 1.07 N 289010 500 64 억 61372 N N 0 N 00 N
4 20250313 141056 57 100.00 KOSDAQ 오락·문화 N N N N N 2110 0 3 0.00 43608420 20586 83.78 2120 2155 2100 2740 1480 2110 2118.35 0.48 0 -387 2136 2122 2106 2092 2076 2130 2100 64 630 500 1390 5 1 12864037 271 -1.16 0.58 12 0.16 -1819.00 3634.00 4600 20240304 -54.13 2080 20250311 1.44 2620 -19.47 20250106 2080 1.44 20250311 4025 -47.58 20240507 2080 1.44 20250311 1.07 N 289010 500 64 억 61372 N N 0 N 00 N
5 20250313 131056 57 100.00 KOSDAQ 오락·문화 N N N N N 2115 5 2 0.24 42622870 20118 81.88 2120 2155 2100 2740 1480 2110 2118.64 0.48 0 -386 2136 2122 2106 2092 2076 2130 2100 64 630 500 1390 5 1 12864037 272 -1.16 0.58 12 0.16 -1819.00 3634.00 4600 20240304 -54.02 2080 20250311 1.68 2620 -19.27 20250106 2080 1.68 20250311 4025 -47.45 20240507 2080 1.68 20250311 1.07 N 289010 500 64 억 61372 N N 0 N 00 N
6 20250313 121055 57 100.00 KOSDAQ 오락·문화 N N N N N 2105 -5 5 -0.24 31630265 14908 60.67 2120 2155 2100 2740 1480 2110 2121.70 0.48 0 -179 2136 2122 2106 2092 2076 2130 2100 64 630 500 1390 5 1 12864037 271 -1.16 0.58 12 0.12 -1819.00 3634.00 4600 20240304 -54.24 2080 20250311 1.20 2620 -19.66 20250106 2080 1.20 20250311 4025 -47.70 20240507 2080 1.20 20250311 1.07 N 289010 500 64 억 61372 N N 0 N 00 N
7 20250313 111058 57 100.00 KOSDAQ 오락·문화 N N N N N 2115 5 2 0.24 26724320 12580 51.20 2120 2155 2110 2740 1480 2110 2124.35 0.48 0 -177 2136 2122 2106 2092 2076 2130 2100 64 630 500 1390 5 1 12864037 272 -1.16 0.58 12 0.10 -1819.00 3634.00 4600 20240304 -54.02 2080 20250311 1.68 2620 -19.27 20250106 2080 1.68 20250311 4025 -47.45 20240507 2080 1.68 20250311 1.07 N 289010 500 64 억 61372 N N 0 N 00 N
8 20250313 101055 57 100.00 KOSDAQ 오락·문화 N N N N N 2120 10 2 0.47 20588415 9684 39.41 2120 2155 2115 2740 1480 2110 2126.02 0.48 0 479 2136 2122 2106 2092 2076 2130 2100 64 630 500 1390 5 1 12864037 273 -1.17 0.58 12 0.08 -1819.00 3634.00 4600 20240304 -53.91 2080 20250311 1.92 2620 -19.08 20250106 2080 1.92 20250311 4025 -47.33 20240507 2080 1.92 20250311 1.07 N 289010 500 64 억 61372 N N 0 N 00 N
9 20250313 091058 57 100.00 KOSDAQ 오락·문화 N N N N N 2125 15 2 0.71 9676520 4547 18.51 2120 2155 2120 2740 1480 2110 2128.11 0.48 0 619 2136 2122 2106 2092 2076 2130 2100 64 630 500 1390 5 1 12864037 273 -1.17 0.58 12 0.04 -1819.00 3634.00 4600 20240304 -53.80 2080 20250311 2.16 2620 -18.89 20250106 2080 2.16 20250311 4025 -47.20 20240507 2080 2.16 20250311 1.07 N 289010 500 64 억 61372 N N 0 N 00 N
10 20250312 161049 57 100.00 KOSDAQ 오락·문화 N N N N N 2110 10 2 0.48 50826627 24166 76.62 2100 2120 2090 2730 1470 2100 2103.21 0.47 0 545 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 271 -1.16 0.58 12 0.19 -1819.00 3634.00 4600 20240304 -54.13 2080 20250311 1.44 2620 -19.47 20250106 2080 1.44 20250311 4025 -47.58 20240507 2080 1.44 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
11 20250312 151051 57 100.00 KOSDAQ 오락·문화 N N N N N 2115 15 2 0.71 50643040 24079 76.34 2100 2120 2090 2730 1470 2100 2103.20 0.47 0 534 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 272 -1.16 0.58 12 0.19 -1819.00 3634.00 4600 20240304 -54.02 2080 20250311 1.68 2620 -19.27 20250106 2080 1.68 20250311 4025 -47.45 20240507 2080 1.68 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N
12 20250312 141048 57 100.00 KOSDAQ 오락·문화 N N N N N 2110 10 2 0.48 40583335 19314 61.23 2100 2120 2090 2730 1470 2100 2101.24 0.47 0 501 2146 2122 2101 2077 2056 2112 2067 64 630 500 1380 5 1 12864037 271 -1.16 0.58 12 0.15 -1819.00 3634.00 4600 20240304 -54.13 2080 20250311 1.44 2620 -19.47 20250106 2080 1.44 20250311 4025 -47.58 20240507 2080 1.44 20250311 1.06 N 289010 500 64 억 60820 N N 0 N 00 N