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
473980/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
20250313,161326,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20600,-50,5,-0.24,834074900,40111,34.71,20850,21100,20500,26800,14500,20650,20794.43,5.23,0,8265,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2239,-4.27,4.93,12,0.37,-4825.00,4178.00,26050,20241212,-20.92,14620,20241120,40.90,25300,-18.58,20250220,16830,22.40,20250109,26050,-20.92,20241212,14620,40.90,20241120,1.98,N,473980,500,54 억,,568017,N,N,165,N,00,N
20250313,151327,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20700,50,2,0.24,763603650,36695,31.75,20850,21100,20500,26800,14500,20650,20809.47,5.23,0,7722,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2250,-4.29,4.95,12,0.34,-4825.00,4178.00,26050,20241212,-20.54,14620,20241120,41.59,25300,-18.18,20250220,16830,22.99,20250109,26050,-20.54,20241212,14620,41.59,20241120,1.98,N,473980,500,54 억,,568017,N,N,0,N,00,N
20250313,141329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20850,200,2,0.97,654297700,31419,27.19,20850,21100,20500,26800,14500,20650,20824.91,5.23,0,6341,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2266,-4.32,4.99,12,0.29,-4825.00,4178.00,26050,20241212,-19.96,14620,20241120,42.61,25300,-17.59,20250220,16830,23.89,20250109,26050,-19.96,20241212,14620,42.61,20241120,1.98,N,473980,500,54 억,,568017,N,N,0,N,00,N
20250313,131327,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20900,250,2,1.21,549558800,26391,22.83,20850,21100,20500,26800,14500,20650,20823.72,5.23,0,7677,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2271,-4.33,5.00,12,0.24,-4825.00,4178.00,26050,20241212,-19.77,14620,20241120,42.95,25300,-17.39,20250220,16830,24.18,20250109,26050,-19.77,20241212,14620,42.95,20241120,1.98,N,473980,500,54 억,,568017,N,N,0,N,00,N
20250313,121327,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20900,250,2,1.21,491182400,23596,20.42,20850,21100,20500,26800,14500,20650,20816.34,5.23,0,6988,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2271,-4.33,5.00,12,0.22,-4825.00,4178.00,26050,20241212,-19.77,14620,20241120,42.95,25300,-17.39,20250220,16830,24.18,20250109,26050,-19.77,20241212,14620,42.95,20241120,1.98,N,473980,500,54 억,,568017,N,N,0,N,00,N
20250313,111329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20900,250,2,1.21,431726650,20749,17.95,20850,21100,20500,26800,14500,20650,20807.11,5.23,0,6195,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2271,-4.33,5.00,12,0.19,-4825.00,4178.00,26050,20241212,-19.77,14620,20241120,42.95,25300,-17.39,20250220,16830,24.18,20250109,26050,-19.77,20241212,14620,42.95,20241120,1.98,N,473980,500,54 억,,568017,N,N,0,N,00,N
20250313,101326,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20950,300,2,1.45,332451750,16008,13.85,20850,21100,20500,26800,14500,20650,20767.85,5.23,0,4373,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2277,-4.34,5.01,12,0.15,-4825.00,4178.00,26050,20241212,-19.58,14620,20241120,43.30,25300,-17.19,20250220,16830,24.48,20250109,26050,-19.58,20241212,14620,43.30,20241120,1.98,N,473980,500,54 억,,568017,N,N,0,N,00,N
20250313,091330,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20850,200,2,0.97,106414600,5136,4.44,20850,20900,20500,26800,14500,20650,20719.35,5.23,0,1407,22516,21582,21066,20132,19616,21325,19875,54,6150,500,14450,50,1,10867617,2266,-4.32,4.99,12,0.05,-4825.00,4178.00,26050,20241212,-19.96,14620,20241120,42.61,25300,-17.59,20250220,16830,23.89,20250109,26050,-19.96,20241212,14620,42.61,20241120,1.98,N,473980,500,54 억,,568017,N,N,0,N,00,N
20250312,161320,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20650,-950,5,-4.40,2418604900,115158,112.87,21550,22000,20550,28050,15150,21600,21003.58,5.38,0,-23268,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2244,-4.28,4.94,12,1.06,-4825.00,4178.00,26050,20241212,-20.73,14620,20241120,41.24,25300,-18.38,20250220,16830,22.70,20250109,26050,-20.73,20241212,14620,41.24,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250312,151324,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20700,-900,5,-4.17,2287055450,108794,106.64,21550,22000,20550,28050,15150,21600,21021.89,5.38,0,-20896,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2250,-4.29,4.95,12,1.00,-4825.00,4178.00,26050,20241212,-20.54,14620,20241120,41.59,25300,-18.18,20250220,16830,22.99,20250109,26050,-20.54,20241212,14620,41.59,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,N,00,N
20250312,141318,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20850,-750,5,-3.47,1819587250,86206,84.50,21550,22000,20600,28050,15150,21600,21107.43,5.38,0,-16888,22400,22000,21250,20850,20100,22200,21050,54,6450,500,15120,50,1,10867617,2266,-4.32,4.99,12,0.79,-4825.00,4178.00,26050,20241212,-19.96,14620,20241120,42.61,25300,-17.59,20250220,16830,23.89,20250109,26050,-19.96,20241212,14620,42.61,20241120,2.08,N,473980,500,54 억,,584427,N,N,172,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 161326 57 100.00 KOSDAQ 오락·문화 N N N N N 20600 -50 5 -0.24 834074900 40111 34.71 20850 21100 20500 26800 14500 20650 20794.43 5.23 0 8265 22516 21582 21066 20132 19616 21325 19875 54 6150 500 14450 50 1 10867617 2239 -4.27 4.93 12 0.37 -4825.00 4178.00 26050 20241212 -20.92 14620 20241120 40.90 25300 -18.58 20250220 16830 22.40 20250109 26050 -20.92 20241212 14620 40.90 20241120 1.98 N 473980 500 54 억 568017 N N 165 N 00 N
3 20250313 151327 57 100.00 KOSDAQ 오락·문화 N N N N N 20700 50 2 0.24 763603650 36695 31.75 20850 21100 20500 26800 14500 20650 20809.47 5.23 0 7722 22516 21582 21066 20132 19616 21325 19875 54 6150 500 14450 50 1 10867617 2250 -4.29 4.95 12 0.34 -4825.00 4178.00 26050 20241212 -20.54 14620 20241120 41.59 25300 -18.18 20250220 16830 22.99 20250109 26050 -20.54 20241212 14620 41.59 20241120 1.98 N 473980 500 54 억 568017 N N 0 N 00 N
4 20250313 141329 57 100.00 KOSDAQ 오락·문화 N N N N N 20850 200 2 0.97 654297700 31419 27.19 20850 21100 20500 26800 14500 20650 20824.91 5.23 0 6341 22516 21582 21066 20132 19616 21325 19875 54 6150 500 14450 50 1 10867617 2266 -4.32 4.99 12 0.29 -4825.00 4178.00 26050 20241212 -19.96 14620 20241120 42.61 25300 -17.59 20250220 16830 23.89 20250109 26050 -19.96 20241212 14620 42.61 20241120 1.98 N 473980 500 54 억 568017 N N 0 N 00 N
5 20250313 131327 57 100.00 KOSDAQ 오락·문화 N N N N N 20900 250 2 1.21 549558800 26391 22.83 20850 21100 20500 26800 14500 20650 20823.72 5.23 0 7677 22516 21582 21066 20132 19616 21325 19875 54 6150 500 14450 50 1 10867617 2271 -4.33 5.00 12 0.24 -4825.00 4178.00 26050 20241212 -19.77 14620 20241120 42.95 25300 -17.39 20250220 16830 24.18 20250109 26050 -19.77 20241212 14620 42.95 20241120 1.98 N 473980 500 54 억 568017 N N 0 N 00 N
6 20250313 121327 57 100.00 KOSDAQ 오락·문화 N N N N N 20900 250 2 1.21 491182400 23596 20.42 20850 21100 20500 26800 14500 20650 20816.34 5.23 0 6988 22516 21582 21066 20132 19616 21325 19875 54 6150 500 14450 50 1 10867617 2271 -4.33 5.00 12 0.22 -4825.00 4178.00 26050 20241212 -19.77 14620 20241120 42.95 25300 -17.39 20250220 16830 24.18 20250109 26050 -19.77 20241212 14620 42.95 20241120 1.98 N 473980 500 54 억 568017 N N 0 N 00 N
7 20250313 111329 57 100.00 KOSDAQ 오락·문화 N N N N N 20900 250 2 1.21 431726650 20749 17.95 20850 21100 20500 26800 14500 20650 20807.11 5.23 0 6195 22516 21582 21066 20132 19616 21325 19875 54 6150 500 14450 50 1 10867617 2271 -4.33 5.00 12 0.19 -4825.00 4178.00 26050 20241212 -19.77 14620 20241120 42.95 25300 -17.39 20250220 16830 24.18 20250109 26050 -19.77 20241212 14620 42.95 20241120 1.98 N 473980 500 54 억 568017 N N 0 N 00 N
8 20250313 101326 57 100.00 KOSDAQ 오락·문화 N N N N N 20950 300 2 1.45 332451750 16008 13.85 20850 21100 20500 26800 14500 20650 20767.85 5.23 0 4373 22516 21582 21066 20132 19616 21325 19875 54 6150 500 14450 50 1 10867617 2277 -4.34 5.01 12 0.15 -4825.00 4178.00 26050 20241212 -19.58 14620 20241120 43.30 25300 -17.19 20250220 16830 24.48 20250109 26050 -19.58 20241212 14620 43.30 20241120 1.98 N 473980 500 54 억 568017 N N 0 N 00 N
9 20250313 091330 57 100.00 KOSDAQ 오락·문화 N N N N N 20850 200 2 0.97 106414600 5136 4.44 20850 20900 20500 26800 14500 20650 20719.35 5.23 0 1407 22516 21582 21066 20132 19616 21325 19875 54 6150 500 14450 50 1 10867617 2266 -4.32 4.99 12 0.05 -4825.00 4178.00 26050 20241212 -19.96 14620 20241120 42.61 25300 -17.59 20250220 16830 23.89 20250109 26050 -19.96 20241212 14620 42.61 20241120 1.98 N 473980 500 54 억 568017 N N 0 N 00 N
10 20250312 161320 57 100.00 KOSDAQ 오락·문화 N N N N N 20650 -950 5 -4.40 2418604900 115158 112.87 21550 22000 20550 28050 15150 21600 21003.58 5.38 0 -23268 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2244 -4.28 4.94 12 1.06 -4825.00 4178.00 26050 20241212 -20.73 14620 20241120 41.24 25300 -18.38 20250220 16830 22.70 20250109 26050 -20.73 20241212 14620 41.24 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
11 20250312 151324 57 100.00 KOSDAQ 오락·문화 N N N N N 20700 -900 5 -4.17 2287055450 108794 106.64 21550 22000 20550 28050 15150 21600 21021.89 5.38 0 -20896 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2250 -4.29 4.95 12 1.00 -4825.00 4178.00 26050 20241212 -20.54 14620 20241120 41.59 25300 -18.18 20250220 16830 22.99 20250109 26050 -20.54 20241212 14620 41.59 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N
12 20250312 141318 57 100.00 KOSDAQ 오락·문화 N N N N N 20850 -750 5 -3.47 1819587250 86206 84.50 21550 22000 20600 28050 15150 21600 21107.43 5.38 0 -16888 22400 22000 21250 20850 20100 22200 21050 54 6450 500 15120 50 1 10867617 2266 -4.32 4.99 12 0.79 -4825.00 4178.00 26050 20241212 -19.96 14620 20241120 42.61 25300 -17.59 20250220 16830 23.89 20250109 26050 -19.96 20241212 14620 42.61 20241120 2.08 N 473980 500 54 억 584427 N N 172 N 00 N