ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047820/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
20250321,160537,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240311,0.00,5400,20240311,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240321,5400,0.00,20240321,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250321,150520,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240311,0.00,5400,20240311,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240321,5400,0.00,20240321,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250321,140521,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240311,0.00,5400,20240311,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240321,5400,0.00,20240321,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250321,130521,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240311,0.00,5400,20240311,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240321,5400,0.00,20240321,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250321,120522,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240311,0.00,5400,20240311,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240321,5400,0.00,20240321,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250321,110521,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240311,0.00,5400,20240311,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240321,5400,0.00,20240321,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250321,100522,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240311,0.00,5400,20240311,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240321,5400,0.00,20240321,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250321,090523,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240311,0.00,5400,20240311,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240321,5400,0.00,20240321,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250320,160814,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240308,0.00,5400,20240308,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240320,5400,0.00,20240320,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250320,150520,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240308,0.00,5400,20240308,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240320,5400,0.00,20240320,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20250320,140522,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240308,0.00,5400,20240308,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240320,5400,0.00,20240320,0.43,N,047820,5000,1222 억,,0,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 20250321 160537 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240311 0.00 5400 20240311 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240321 5400 0.00 20240321 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
3 20250321 150520 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240311 0.00 5400 20240311 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240321 5400 0.00 20240321 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
4 20250321 140521 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240311 0.00 5400 20240311 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240321 5400 0.00 20240321 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
5 20250321 130521 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240311 0.00 5400 20240311 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240321 5400 0.00 20240321 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
6 20250321 120522 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240311 0.00 5400 20240311 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240321 5400 0.00 20240321 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
7 20250321 110521 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240311 0.00 5400 20240311 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240321 5400 0.00 20240321 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
8 20250321 100522 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240311 0.00 5400 20240311 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240321 5400 0.00 20240321 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
9 20250321 090523 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240311 0.00 5400 20240311 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240321 5400 0.00 20240321 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
10 20250320 160814 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240308 0.00 5400 20240308 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240320 5400 0.00 20240320 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
11 20250320 150520 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240308 0.00 5400 20240308 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240320 5400 0.00 20240320 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
12 20250320 140522 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20240308 0.00 5400 20240308 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240320 5400 0.00 20240320 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N