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
476080/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
20250313,161331,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17500,-490,5,-2.72,37356726620,2041083,125.02,17800,18800,17500,23350,12600,17990,18303.72,1.00,0,-14830,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1362,16.31,4.85,12,26.22,1073.00,3611.00,54800,20240822,-68.07,10460,20241115,67.30,20400,-14.22,20250307,12510,39.89,20250203,54800,-68.07,20240822,10460,67.30,20241115,8.93,N,476080,100,7 억,,78185,N,N,13,N,00,N
20250313,151332,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17600,-390,5,-2.17,36123495090,1970776,120.71,17800,18800,17600,23350,12600,17990,18329.82,1.00,0,-28667,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1370,16.40,4.87,12,25.32,1073.00,3611.00,54800,20240822,-67.88,10460,20241115,68.26,20400,-13.73,20250307,12510,40.69,20250203,54800,-67.88,20240822,10460,68.26,20241115,8.93,N,476080,100,7 억,,78185,N,N,0,N,00,N
20250313,141333,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18050,60,2,0.33,33263326860,1810526,110.90,17800,18800,17730,23350,12600,17990,18372.48,1.00,0,-34162,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1405,16.82,5.00,12,23.26,1073.00,3611.00,54800,20240822,-67.06,10460,20241115,72.56,20400,-11.52,20250307,12510,44.28,20250203,54800,-67.06,20240822,10460,72.56,20241115,8.93,N,476080,100,7 억,,78185,N,N,0,N,00,N
20250313,131332,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18370,380,2,2.11,29764865895,1617679,99.08,17800,18800,17730,23350,12600,17990,18400.08,1.00,0,-40752,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1430,17.12,5.09,12,20.78,1073.00,3611.00,54800,20240822,-66.48,10460,20241115,75.62,20400,-9.95,20250307,12510,46.84,20250203,54800,-66.48,20240822,10460,75.62,20241115,8.93,N,476080,100,7 억,,78185,N,N,0,N,00,N
20250313,121332,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18580,590,2,3.28,15247427650,834254,51.10,17800,18660,17730,23350,12600,17990,18277.19,1.00,0,-32689,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1446,17.32,5.15,12,10.72,1073.00,3611.00,54800,20240822,-66.09,10460,20241115,77.63,20400,-8.92,20250307,12510,48.52,20250203,54800,-66.09,20240822,10460,77.63,20241115,8.93,N,476080,100,7 억,,78185,N,N,0,N,00,N
20250313,111334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18010,20,2,0.11,6705952980,369460,22.63,17800,18470,17730,23350,12600,17990,18151.29,1.00,0,-12377,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1402,16.78,4.99,12,4.75,1073.00,3611.00,54800,20240822,-67.14,10460,20241115,72.18,20400,-11.72,20250307,12510,43.96,20250203,54800,-67.14,20240822,10460,72.18,20241115,8.93,N,476080,100,7 억,,78185,N,N,0,N,00,N
20250313,101331,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18120,130,2,0.72,5690649260,312963,19.17,17800,18470,17730,23350,12600,17990,18183.99,1.00,0,-14679,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1411,16.89,5.02,12,4.02,1073.00,3611.00,54800,20240822,-66.93,10460,20241115,73.23,20400,-11.18,20250307,12510,44.84,20250203,54800,-66.93,20240822,10460,73.23,20241115,8.93,N,476080,100,7 억,,78185,N,N,0,N,00,N
20250313,091335,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18400,410,2,2.28,2685765500,147924,9.06,17800,18470,17730,23350,12600,17990,18157.94,1.00,0,1164,19290,18640,18120,17470,16950,18965,17795,8,5360,100,11510,10,1,7785000,1432,17.15,5.10,12,1.90,1073.00,3611.00,54800,20240822,-66.42,10460,20241115,75.91,20400,-9.80,20250307,12510,47.08,20250203,54800,-66.42,20240822,10460,75.91,20241115,8.93,N,476080,100,7 억,,78185,N,N,0,N,00,N
20250312,161325,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17990,-90,5,-0.50,29086301870,1586046,122.66,17920,18770,17600,23500,12660,18080,18339.60,0.86,0,10952,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1401,16.77,4.98,12,20.37,1073.00,3611.00,54800,20240822,-67.17,10460,20241115,71.99,20400,-11.81,20250307,12510,43.80,20250203,54800,-67.17,20240822,10460,71.99,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250312,151329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18090,10,2,0.06,28020670015,1526930,118.09,17920,18770,17600,23500,12660,18080,18351.02,0.86,0,3292,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1408,16.86,5.01,12,19.61,1073.00,3611.00,54800,20240822,-66.99,10460,20241115,72.94,20400,-11.32,20250307,12510,44.60,20250203,54800,-66.99,20240822,10460,72.94,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,N,00,N
20250312,141323,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18140,60,2,0.33,25773514560,1402660,108.48,17920,18770,17600,23500,12660,18080,18374.78,0.86,0,-2169,19100,18590,18220,17710,17340,18845,17965,8,5420,100,11570,10,1,7785000,1412,16.91,5.02,12,18.02,1073.00,3611.00,54800,20240822,-66.90,10460,20241115,73.42,20400,-11.08,20250307,12510,45.00,20250203,54800,-66.90,20240822,10460,73.42,20241115,7.98,N,476080,100,7 억,,66759,N,N,45,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 161331 57 100.00 KOSDAQ 오락·문화 N N N N N 17500 -490 5 -2.72 37356726620 2041083 125.02 17800 18800 17500 23350 12600 17990 18303.72 1.00 0 -14830 19290 18640 18120 17470 16950 18965 17795 8 5360 100 11510 10 1 7785000 1362 16.31 4.85 12 26.22 1073.00 3611.00 54800 20240822 -68.07 10460 20241115 67.30 20400 -14.22 20250307 12510 39.89 20250203 54800 -68.07 20240822 10460 67.30 20241115 8.93 N 476080 100 7 억 78185 N N 13 N 00 N
3 20250313 151332 57 100.00 KOSDAQ 오락·문화 N N N N N 17600 -390 5 -2.17 36123495090 1970776 120.71 17800 18800 17600 23350 12600 17990 18329.82 1.00 0 -28667 19290 18640 18120 17470 16950 18965 17795 8 5360 100 11510 10 1 7785000 1370 16.40 4.87 12 25.32 1073.00 3611.00 54800 20240822 -67.88 10460 20241115 68.26 20400 -13.73 20250307 12510 40.69 20250203 54800 -67.88 20240822 10460 68.26 20241115 8.93 N 476080 100 7 억 78185 N N 0 N 00 N
4 20250313 141333 57 100.00 KOSDAQ 오락·문화 N N N N N 18050 60 2 0.33 33263326860 1810526 110.90 17800 18800 17730 23350 12600 17990 18372.48 1.00 0 -34162 19290 18640 18120 17470 16950 18965 17795 8 5360 100 11510 10 1 7785000 1405 16.82 5.00 12 23.26 1073.00 3611.00 54800 20240822 -67.06 10460 20241115 72.56 20400 -11.52 20250307 12510 44.28 20250203 54800 -67.06 20240822 10460 72.56 20241115 8.93 N 476080 100 7 억 78185 N N 0 N 00 N
5 20250313 131332 57 100.00 KOSDAQ 오락·문화 N N N N N 18370 380 2 2.11 29764865895 1617679 99.08 17800 18800 17730 23350 12600 17990 18400.08 1.00 0 -40752 19290 18640 18120 17470 16950 18965 17795 8 5360 100 11510 10 1 7785000 1430 17.12 5.09 12 20.78 1073.00 3611.00 54800 20240822 -66.48 10460 20241115 75.62 20400 -9.95 20250307 12510 46.84 20250203 54800 -66.48 20240822 10460 75.62 20241115 8.93 N 476080 100 7 억 78185 N N 0 N 00 N
6 20250313 121332 57 100.00 KOSDAQ 오락·문화 N N N N N 18580 590 2 3.28 15247427650 834254 51.10 17800 18660 17730 23350 12600 17990 18277.19 1.00 0 -32689 19290 18640 18120 17470 16950 18965 17795 8 5360 100 11510 10 1 7785000 1446 17.32 5.15 12 10.72 1073.00 3611.00 54800 20240822 -66.09 10460 20241115 77.63 20400 -8.92 20250307 12510 48.52 20250203 54800 -66.09 20240822 10460 77.63 20241115 8.93 N 476080 100 7 억 78185 N N 0 N 00 N
7 20250313 111334 57 100.00 KOSDAQ 오락·문화 N N N N N 18010 20 2 0.11 6705952980 369460 22.63 17800 18470 17730 23350 12600 17990 18151.29 1.00 0 -12377 19290 18640 18120 17470 16950 18965 17795 8 5360 100 11510 10 1 7785000 1402 16.78 4.99 12 4.75 1073.00 3611.00 54800 20240822 -67.14 10460 20241115 72.18 20400 -11.72 20250307 12510 43.96 20250203 54800 -67.14 20240822 10460 72.18 20241115 8.93 N 476080 100 7 억 78185 N N 0 N 00 N
8 20250313 101331 57 100.00 KOSDAQ 오락·문화 N N N N N 18120 130 2 0.72 5690649260 312963 19.17 17800 18470 17730 23350 12600 17990 18183.99 1.00 0 -14679 19290 18640 18120 17470 16950 18965 17795 8 5360 100 11510 10 1 7785000 1411 16.89 5.02 12 4.02 1073.00 3611.00 54800 20240822 -66.93 10460 20241115 73.23 20400 -11.18 20250307 12510 44.84 20250203 54800 -66.93 20240822 10460 73.23 20241115 8.93 N 476080 100 7 억 78185 N N 0 N 00 N
9 20250313 091335 57 100.00 KOSDAQ 오락·문화 N N N N N 18400 410 2 2.28 2685765500 147924 9.06 17800 18470 17730 23350 12600 17990 18157.94 1.00 0 1164 19290 18640 18120 17470 16950 18965 17795 8 5360 100 11510 10 1 7785000 1432 17.15 5.10 12 1.90 1073.00 3611.00 54800 20240822 -66.42 10460 20241115 75.91 20400 -9.80 20250307 12510 47.08 20250203 54800 -66.42 20240822 10460 75.91 20241115 8.93 N 476080 100 7 억 78185 N N 0 N 00 N
10 20250312 161325 57 100.00 KOSDAQ 오락·문화 N N N N N 17990 -90 5 -0.50 29086301870 1586046 122.66 17920 18770 17600 23500 12660 18080 18339.60 0.86 0 10952 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1401 16.77 4.98 12 20.37 1073.00 3611.00 54800 20240822 -67.17 10460 20241115 71.99 20400 -11.81 20250307 12510 43.80 20250203 54800 -67.17 20240822 10460 71.99 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
11 20250312 151329 57 100.00 KOSDAQ 오락·문화 N N N N N 18090 10 2 0.06 28020670015 1526930 118.09 17920 18770 17600 23500 12660 18080 18351.02 0.86 0 3292 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1408 16.86 5.01 12 19.61 1073.00 3611.00 54800 20240822 -66.99 10460 20241115 72.94 20400 -11.32 20250307 12510 44.60 20250203 54800 -66.99 20240822 10460 72.94 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N
12 20250312 141323 57 100.00 KOSDAQ 오락·문화 N N N N N 18140 60 2 0.33 25773514560 1402660 108.48 17920 18770 17600 23500 12660 18080 18374.78 0.86 0 -2169 19100 18590 18220 17710 17340 18845 17965 8 5420 100 11570 10 1 7785000 1412 16.91 5.02 12 18.02 1073.00 3611.00 54800 20240822 -66.90 10460 20241115 73.42 20400 -11.08 20250307 12510 45.00 20250203 54800 -66.90 20240822 10460 73.42 20241115 7.98 N 476080 100 7 억 66759 N N 45 N 00 N