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
054780/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
20250321,160605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4250,-50,5,-1.16,118980290,27820,81.30,4310,4335,4235,5590,3010,4300,4276.80,6.70,0,1370,4416,4357,4306,4247,4196,4332,4222,98,1290,500,3090,5,1,19547793,831,-7.56,1.97,12,0.14,-562.00,2158.00,7750,20240510,-45.16,3875,20241115,9.68,5500,-22.73,20250221,3990,6.52,20250219,7750,-45.16,20240510,3875,9.68,20241115,2.59,N,054780,500,97 억,,1310418,N,N,321,N,00,N
20250321,150549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4285,-15,5,-0.35,100749345,23543,68.80,4310,4335,4235,5590,3010,4300,4279.38,6.70,0,2674,4416,4357,4306,4247,4196,4332,4222,98,1290,500,3090,5,1,19547793,838,-7.62,1.99,12,0.12,-562.00,2158.00,7750,20240510,-44.71,3875,20241115,10.58,5500,-22.09,20250221,3990,7.39,20250219,7750,-44.71,20240510,3875,10.58,20241115,2.59,N,054780,500,97 억,,1310418,N,N,0,N,00,N
20250321,140549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4290,-10,5,-0.23,90985450,21260,62.13,4310,4335,4235,5590,3010,4300,4279.65,6.70,0,2060,4416,4357,4306,4247,4196,4332,4222,98,1290,500,3090,5,1,19547793,839,-7.63,1.99,12,0.11,-562.00,2158.00,7750,20240510,-44.65,3875,20241115,10.71,5500,-22.00,20250221,3990,7.52,20250219,7750,-44.65,20240510,3875,10.71,20241115,2.59,N,054780,500,97 억,,1310418,N,N,0,N,00,N
20250321,130550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,0,3,0.00,88026495,20571,60.12,4310,4335,4235,5590,3010,4300,4279.15,6.70,0,2343,4416,4357,4306,4247,4196,4332,4222,98,1290,500,3090,5,1,19547793,841,-7.65,1.99,12,0.11,-562.00,2158.00,7750,20240510,-44.52,3875,20241115,10.97,5500,-21.82,20250221,3990,7.77,20250219,7750,-44.52,20240510,3875,10.97,20241115,2.59,N,054780,500,97 억,,1310418,N,N,0,N,00,N
20250321,120550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4310,10,2,0.23,81502140,19058,55.70,4310,4335,4235,5590,3010,4300,4276.53,6.70,0,1986,4416,4357,4306,4247,4196,4332,4222,98,1290,500,3090,5,1,19547793,843,-7.67,2.00,12,0.10,-562.00,2158.00,7750,20240510,-44.39,3875,20241115,11.23,5500,-21.64,20250221,3990,8.02,20250219,7750,-44.39,20240510,3875,11.23,20241115,2.59,N,054780,500,97 억,,1310418,N,N,0,N,00,N
20250321,110550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4305,5,2,0.12,66673510,15605,45.61,4310,4335,4235,5590,3010,4300,4272.57,6.70,0,-418,4416,4357,4306,4247,4196,4332,4222,98,1290,500,3090,5,1,19547793,842,-7.66,1.99,12,0.08,-562.00,2158.00,7750,20240510,-44.45,3875,20241115,11.10,5500,-21.73,20250221,3990,7.89,20250219,7750,-44.45,20240510,3875,11.10,20241115,2.59,N,054780,500,97 억,,1310418,N,N,0,N,00,N
20250321,100550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4235,-65,5,-1.51,44318110,10396,30.38,4310,4335,4235,5590,3010,4300,4263.00,6.70,0,2009,4416,4357,4306,4247,4196,4332,4222,98,1290,500,3090,5,1,19547793,828,-7.54,1.96,12,0.05,-562.00,2158.00,7750,20240510,-45.35,3875,20241115,9.29,5500,-23.00,20250221,3990,6.14,20250219,7750,-45.35,20240510,3875,9.29,20241115,2.59,N,054780,500,97 억,,1310418,N,N,0,N,00,N
20250321,090552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,15,2,0.35,2699385,624,1.82,4310,4335,4310,5590,3010,4300,4325.94,6.70,0,-180,4416,4357,4306,4247,4196,4332,4222,98,1290,500,3090,5,1,19547793,843,-7.68,2.00,12,0.00,-562.00,2158.00,7750,20240510,-44.32,3875,20241115,11.35,5500,-21.55,20250221,3990,8.15,20250219,7750,-44.32,20240510,3875,11.35,20241115,2.59,N,054780,500,97 억,,1310418,N,N,0,N,00,N
20250320,160843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,0,3,0.00,144164815,33505,52.83,4310,4365,4255,5590,3010,4300,4302.80,6.70,0,1424,4440,4370,4300,4230,4160,4405,4265,98,1290,500,3090,5,1,19547793,841,-7.65,1.99,12,0.17,-562.00,2158.00,7750,20240510,-44.52,3875,20241115,10.97,5500,-21.82,20250221,3990,7.77,20250219,7750,-44.52,20240510,3875,10.97,20241115,2.57,N,054780,500,97 억,,1309012,N,N,0,N,00,N
20250320,150549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4290,-10,5,-0.23,126780420,29450,46.43,4310,4365,4255,5590,3010,4300,4304.94,6.70,0,170,4440,4370,4300,4230,4160,4405,4265,98,1290,500,3090,5,1,19547793,839,-7.63,1.99,12,0.15,-562.00,2158.00,7750,20240510,-44.65,3875,20241115,10.71,5500,-22.00,20250221,3990,7.52,20250219,7750,-44.65,20240510,3875,10.71,20241115,2.57,N,054780,500,97 억,,1309012,N,N,0,N,00,N
20250320,140551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,0,3,0.00,98983410,22987,36.24,4310,4365,4255,5590,3010,4300,4306.06,6.70,0,-573,4440,4370,4300,4230,4160,4405,4265,98,1290,500,3090,5,1,19547793,841,-7.65,1.99,12,0.12,-562.00,2158.00,7750,20240510,-44.52,3875,20241115,10.97,5500,-21.82,20250221,3990,7.77,20250219,7750,-44.52,20240510,3875,10.97,20241115,2.57,N,054780,500,97 억,,1309012,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 160605 57 100.00 KOSDAQ 오락·문화 N N N N N 4250 -50 5 -1.16 118980290 27820 81.30 4310 4335 4235 5590 3010 4300 4276.80 6.70 0 1370 4416 4357 4306 4247 4196 4332 4222 98 1290 500 3090 5 1 19547793 831 -7.56 1.97 12 0.14 -562.00 2158.00 7750 20240510 -45.16 3875 20241115 9.68 5500 -22.73 20250221 3990 6.52 20250219 7750 -45.16 20240510 3875 9.68 20241115 2.59 N 054780 500 97 억 1310418 N N 321 N 00 N
3 20250321 150549 57 100.00 KOSDAQ 오락·문화 N N N N N 4285 -15 5 -0.35 100749345 23543 68.80 4310 4335 4235 5590 3010 4300 4279.38 6.70 0 2674 4416 4357 4306 4247 4196 4332 4222 98 1290 500 3090 5 1 19547793 838 -7.62 1.99 12 0.12 -562.00 2158.00 7750 20240510 -44.71 3875 20241115 10.58 5500 -22.09 20250221 3990 7.39 20250219 7750 -44.71 20240510 3875 10.58 20241115 2.59 N 054780 500 97 억 1310418 N N 0 N 00 N
4 20250321 140549 57 100.00 KOSDAQ 오락·문화 N N N N N 4290 -10 5 -0.23 90985450 21260 62.13 4310 4335 4235 5590 3010 4300 4279.65 6.70 0 2060 4416 4357 4306 4247 4196 4332 4222 98 1290 500 3090 5 1 19547793 839 -7.63 1.99 12 0.11 -562.00 2158.00 7750 20240510 -44.65 3875 20241115 10.71 5500 -22.00 20250221 3990 7.52 20250219 7750 -44.65 20240510 3875 10.71 20241115 2.59 N 054780 500 97 억 1310418 N N 0 N 00 N
5 20250321 130550 57 100.00 KOSDAQ 오락·문화 N N N N N 4300 0 3 0.00 88026495 20571 60.12 4310 4335 4235 5590 3010 4300 4279.15 6.70 0 2343 4416 4357 4306 4247 4196 4332 4222 98 1290 500 3090 5 1 19547793 841 -7.65 1.99 12 0.11 -562.00 2158.00 7750 20240510 -44.52 3875 20241115 10.97 5500 -21.82 20250221 3990 7.77 20250219 7750 -44.52 20240510 3875 10.97 20241115 2.59 N 054780 500 97 억 1310418 N N 0 N 00 N
6 20250321 120550 57 100.00 KOSDAQ 오락·문화 N N N N N 4310 10 2 0.23 81502140 19058 55.70 4310 4335 4235 5590 3010 4300 4276.53 6.70 0 1986 4416 4357 4306 4247 4196 4332 4222 98 1290 500 3090 5 1 19547793 843 -7.67 2.00 12 0.10 -562.00 2158.00 7750 20240510 -44.39 3875 20241115 11.23 5500 -21.64 20250221 3990 8.02 20250219 7750 -44.39 20240510 3875 11.23 20241115 2.59 N 054780 500 97 억 1310418 N N 0 N 00 N
7 20250321 110550 57 100.00 KOSDAQ 오락·문화 N N N N N 4305 5 2 0.12 66673510 15605 45.61 4310 4335 4235 5590 3010 4300 4272.57 6.70 0 -418 4416 4357 4306 4247 4196 4332 4222 98 1290 500 3090 5 1 19547793 842 -7.66 1.99 12 0.08 -562.00 2158.00 7750 20240510 -44.45 3875 20241115 11.10 5500 -21.73 20250221 3990 7.89 20250219 7750 -44.45 20240510 3875 11.10 20241115 2.59 N 054780 500 97 억 1310418 N N 0 N 00 N
8 20250321 100550 57 100.00 KOSDAQ 오락·문화 N N N N N 4235 -65 5 -1.51 44318110 10396 30.38 4310 4335 4235 5590 3010 4300 4263.00 6.70 0 2009 4416 4357 4306 4247 4196 4332 4222 98 1290 500 3090 5 1 19547793 828 -7.54 1.96 12 0.05 -562.00 2158.00 7750 20240510 -45.35 3875 20241115 9.29 5500 -23.00 20250221 3990 6.14 20250219 7750 -45.35 20240510 3875 9.29 20241115 2.59 N 054780 500 97 억 1310418 N N 0 N 00 N
9 20250321 090552 57 100.00 KOSDAQ 오락·문화 N N N N N 4315 15 2 0.35 2699385 624 1.82 4310 4335 4310 5590 3010 4300 4325.94 6.70 0 -180 4416 4357 4306 4247 4196 4332 4222 98 1290 500 3090 5 1 19547793 843 -7.68 2.00 12 0.00 -562.00 2158.00 7750 20240510 -44.32 3875 20241115 11.35 5500 -21.55 20250221 3990 8.15 20250219 7750 -44.32 20240510 3875 11.35 20241115 2.59 N 054780 500 97 억 1310418 N N 0 N 00 N
10 20250320 160843 57 100.00 KOSDAQ 오락·문화 N N N N N 4300 0 3 0.00 144164815 33505 52.83 4310 4365 4255 5590 3010 4300 4302.80 6.70 0 1424 4440 4370 4300 4230 4160 4405 4265 98 1290 500 3090 5 1 19547793 841 -7.65 1.99 12 0.17 -562.00 2158.00 7750 20240510 -44.52 3875 20241115 10.97 5500 -21.82 20250221 3990 7.77 20250219 7750 -44.52 20240510 3875 10.97 20241115 2.57 N 054780 500 97 억 1309012 N N 0 N 00 N
11 20250320 150549 57 100.00 KOSDAQ 오락·문화 N N N N N 4290 -10 5 -0.23 126780420 29450 46.43 4310 4365 4255 5590 3010 4300 4304.94 6.70 0 170 4440 4370 4300 4230 4160 4405 4265 98 1290 500 3090 5 1 19547793 839 -7.63 1.99 12 0.15 -562.00 2158.00 7750 20240510 -44.65 3875 20241115 10.71 5500 -22.00 20250221 3990 7.52 20250219 7750 -44.65 20240510 3875 10.71 20241115 2.57 N 054780 500 97 억 1309012 N N 0 N 00 N
12 20250320 140551 57 100.00 KOSDAQ 오락·문화 N N N N N 4300 0 3 0.00 98983410 22987 36.24 4310 4365 4255 5590 3010 4300 4306.06 6.70 0 -573 4440 4370 4300 4230 4160 4405 4265 98 1290 500 3090 5 1 19547793 841 -7.65 1.99 12 0.12 -562.00 2158.00 7750 20240510 -44.52 3875 20241115 10.97 5500 -21.82 20250221 3990 7.77 20250219 7750 -44.52 20240510 3875 10.97 20241115 2.57 N 054780 500 97 억 1309012 N N 0 N 00 N