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
072870/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
20250321,160656,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10490,-80,5,-0.76,175188525,16571,161.13,10560,10750,10490,13740,7400,10570,10571.99,24.92,0,-2305,10663,10616,10573,10526,10483,10615,10525,60,3170,500,8030,10,1,11920959,1251,5.77,0.38,12,0.14,1818.00,27650.00,11760,20241226,-10.80,10340,20250103,1.45,11090,-5.41,20250124,10340,1.45,20250103,11760,-10.80,20241226,10340,1.45,20250103,0.27,N,072870,500,59 억,,2971224,N,N,0,N,00,N
20250321,150640,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10650,80,2,0.76,160490025,15173,147.54,10560,10750,10500,13740,7400,10570,10577.34,24.92,0,-2188,10663,10616,10573,10526,10483,10615,10525,60,3170,500,8030,10,1,11920959,1270,5.86,0.39,12,0.13,1818.00,27650.00,11760,20241226,-9.44,10340,20250103,3.00,11090,-3.97,20250124,10340,3.00,20250103,11760,-9.44,20241226,10340,3.00,20250103,0.27,N,072870,500,59 억,,2971224,N,N,0,N,00,N
20250321,140640,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10510,-60,5,-0.57,67505755,6399,62.22,10560,10600,10510,13740,7400,10570,10549.42,24.92,0,-1903,10663,10616,10573,10526,10483,10615,10525,60,3170,500,8030,10,1,11920959,1253,5.78,0.38,12,0.05,1818.00,27650.00,11760,20241226,-10.63,10340,20250103,1.64,11090,-5.23,20250124,10340,1.64,20250103,11760,-10.63,20241226,10340,1.64,20250103,0.27,N,072870,500,59 억,,2971224,N,N,0,N,00,N
20250321,130641,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10550,-20,5,-0.19,54935015,5208,50.64,10560,10600,10510,13740,7400,10570,10548.20,24.92,0,-1864,10663,10616,10573,10526,10483,10615,10525,60,3170,500,8030,10,1,11920959,1258,5.80,0.38,12,0.04,1818.00,27650.00,11760,20241226,-10.29,10340,20250103,2.03,11090,-4.87,20250124,10340,2.03,20250103,11760,-10.29,20241226,10340,2.03,20250103,0.27,N,072870,500,59 억,,2971224,N,N,0,N,00,N
20250321,120642,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10550,-20,5,-0.19,47657735,4517,43.92,10560,10600,10510,13740,7400,10570,10550.75,24.92,0,-1895,10663,10616,10573,10526,10483,10615,10525,60,3170,500,8030,10,1,11920959,1258,5.80,0.38,12,0.04,1818.00,27650.00,11760,20241226,-10.29,10340,20250103,2.03,11090,-4.87,20250124,10340,2.03,20250103,11760,-10.29,20241226,10340,2.03,20250103,0.27,N,072870,500,59 억,,2971224,N,N,0,N,00,N
20250321,110640,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,-40,5,-0.38,44749325,4241,41.24,10560,10600,10510,13740,7400,10570,10551.60,24.92,0,-1918,10663,10616,10573,10526,10483,10615,10525,60,3170,500,8030,10,1,11920959,1255,5.79,0.38,12,0.04,1818.00,27650.00,11760,20241226,-10.46,10340,20250103,1.84,11090,-5.05,20250124,10340,1.84,20250103,11760,-10.46,20241226,10340,1.84,20250103,0.27,N,072870,500,59 억,,2971224,N,N,0,N,00,N
20250321,100641,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10525,-45,5,-0.43,15344165,1458,14.18,10560,10560,10510,13740,7400,10570,10524.12,24.92,0,-68,10663,10616,10573,10526,10483,10615,10525,60,3170,500,8030,10,1,11920959,1255,5.79,0.38,12,0.01,1818.00,27650.00,11760,20241226,-10.50,10340,20250103,1.79,11090,-5.09,20250124,10340,1.79,20250103,11760,-10.50,20241226,10340,1.79,20250103,0.27,N,072870,500,59 억,,2971224,N,N,0,N,00,N
20250321,090644,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10540,-30,5,-0.28,2329740,221,2.15,10560,10560,10540,13740,7400,10570,10541.81,24.92,0,192,10663,10616,10573,10526,10483,10615,10525,60,3170,500,8030,10,1,11920959,1256,5.80,0.38,12,0.00,1818.00,27650.00,11760,20241226,-10.37,10340,20250103,1.93,11090,-4.96,20250124,10340,1.93,20250103,11760,-10.37,20241226,10340,1.93,20250103,0.27,N,072870,500,59 억,,2971224,N,N,0,N,00,N
20250320,160933,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10570,0,3,0.00,107549485,10164,71.13,10570,10620,10530,13740,7400,10570,10581.41,24.93,0,-611,10670,10620,10580,10530,10490,10600,10510,60,3170,500,8030,10,1,11920959,1260,5.81,0.38,12,0.09,1818.00,27650.00,11760,20241226,-10.12,10340,20250103,2.22,11090,-4.69,20250124,10340,2.22,20250103,11760,-10.12,20241226,10340,2.22,20250103,0.25,N,072870,500,59 억,,2971835,N,N,0,N,00,N
20250320,150640,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10590,20,2,0.19,104804295,9905,69.31,10570,10620,10530,13740,7400,10570,10580.95,24.93,0,-583,10670,10620,10580,10530,10490,10600,10510,60,3170,500,8030,10,1,11920959,1262,5.83,0.38,12,0.08,1818.00,27650.00,11760,20241226,-9.95,10340,20250103,2.42,11090,-4.51,20250124,10340,2.42,20250103,11760,-9.95,20241226,10340,2.42,20250103,0.25,N,072870,500,59 억,,2971835,N,N,0,N,00,N
20250320,140642,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10570,0,3,0.00,91811615,8676,60.71,10570,10620,10530,13740,7400,10570,10582.25,24.93,0,-491,10670,10620,10580,10530,10490,10600,10510,60,3170,500,8030,10,1,11920959,1260,5.81,0.38,12,0.07,1818.00,27650.00,11760,20241226,-10.12,10340,20250103,2.22,11090,-4.69,20250124,10340,2.22,20250103,11760,-10.12,20241226,10340,2.22,20250103,0.25,N,072870,500,59 억,,2971835,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 160656 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10490 -80 5 -0.76 175188525 16571 161.13 10560 10750 10490 13740 7400 10570 10571.99 24.92 0 -2305 10663 10616 10573 10526 10483 10615 10525 60 3170 500 8030 10 1 11920959 1251 5.77 0.38 12 0.14 1818.00 27650.00 11760 20241226 -10.80 10340 20250103 1.45 11090 -5.41 20250124 10340 1.45 20250103 11760 -10.80 20241226 10340 1.45 20250103 0.27 N 072870 500 59 억 2971224 N N 0 N 00 N
3 20250321 150640 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10650 80 2 0.76 160490025 15173 147.54 10560 10750 10500 13740 7400 10570 10577.34 24.92 0 -2188 10663 10616 10573 10526 10483 10615 10525 60 3170 500 8030 10 1 11920959 1270 5.86 0.39 12 0.13 1818.00 27650.00 11760 20241226 -9.44 10340 20250103 3.00 11090 -3.97 20250124 10340 3.00 20250103 11760 -9.44 20241226 10340 3.00 20250103 0.27 N 072870 500 59 억 2971224 N N 0 N 00 N
4 20250321 140640 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10510 -60 5 -0.57 67505755 6399 62.22 10560 10600 10510 13740 7400 10570 10549.42 24.92 0 -1903 10663 10616 10573 10526 10483 10615 10525 60 3170 500 8030 10 1 11920959 1253 5.78 0.38 12 0.05 1818.00 27650.00 11760 20241226 -10.63 10340 20250103 1.64 11090 -5.23 20250124 10340 1.64 20250103 11760 -10.63 20241226 10340 1.64 20250103 0.27 N 072870 500 59 억 2971224 N N 0 N 00 N
5 20250321 130641 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10550 -20 5 -0.19 54935015 5208 50.64 10560 10600 10510 13740 7400 10570 10548.20 24.92 0 -1864 10663 10616 10573 10526 10483 10615 10525 60 3170 500 8030 10 1 11920959 1258 5.80 0.38 12 0.04 1818.00 27650.00 11760 20241226 -10.29 10340 20250103 2.03 11090 -4.87 20250124 10340 2.03 20250103 11760 -10.29 20241226 10340 2.03 20250103 0.27 N 072870 500 59 억 2971224 N N 0 N 00 N
6 20250321 120642 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10550 -20 5 -0.19 47657735 4517 43.92 10560 10600 10510 13740 7400 10570 10550.75 24.92 0 -1895 10663 10616 10573 10526 10483 10615 10525 60 3170 500 8030 10 1 11920959 1258 5.80 0.38 12 0.04 1818.00 27650.00 11760 20241226 -10.29 10340 20250103 2.03 11090 -4.87 20250124 10340 2.03 20250103 11760 -10.29 20241226 10340 2.03 20250103 0.27 N 072870 500 59 억 2971224 N N 0 N 00 N
7 20250321 110640 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 -40 5 -0.38 44749325 4241 41.24 10560 10600 10510 13740 7400 10570 10551.60 24.92 0 -1918 10663 10616 10573 10526 10483 10615 10525 60 3170 500 8030 10 1 11920959 1255 5.79 0.38 12 0.04 1818.00 27650.00 11760 20241226 -10.46 10340 20250103 1.84 11090 -5.05 20250124 10340 1.84 20250103 11760 -10.46 20241226 10340 1.84 20250103 0.27 N 072870 500 59 억 2971224 N N 0 N 00 N
8 20250321 100641 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10525 -45 5 -0.43 15344165 1458 14.18 10560 10560 10510 13740 7400 10570 10524.12 24.92 0 -68 10663 10616 10573 10526 10483 10615 10525 60 3170 500 8030 10 1 11920959 1255 5.79 0.38 12 0.01 1818.00 27650.00 11760 20241226 -10.50 10340 20250103 1.79 11090 -5.09 20250124 10340 1.79 20250103 11760 -10.50 20241226 10340 1.79 20250103 0.27 N 072870 500 59 억 2971224 N N 0 N 00 N
9 20250321 090644 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10540 -30 5 -0.28 2329740 221 2.15 10560 10560 10540 13740 7400 10570 10541.81 24.92 0 192 10663 10616 10573 10526 10483 10615 10525 60 3170 500 8030 10 1 11920959 1256 5.80 0.38 12 0.00 1818.00 27650.00 11760 20241226 -10.37 10340 20250103 1.93 11090 -4.96 20250124 10340 1.93 20250103 11760 -10.37 20241226 10340 1.93 20250103 0.27 N 072870 500 59 억 2971224 N N 0 N 00 N
10 20250320 160933 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10570 0 3 0.00 107549485 10164 71.13 10570 10620 10530 13740 7400 10570 10581.41 24.93 0 -611 10670 10620 10580 10530 10490 10600 10510 60 3170 500 8030 10 1 11920959 1260 5.81 0.38 12 0.09 1818.00 27650.00 11760 20241226 -10.12 10340 20250103 2.22 11090 -4.69 20250124 10340 2.22 20250103 11760 -10.12 20241226 10340 2.22 20250103 0.25 N 072870 500 59 억 2971835 N N 0 N 00 N
11 20250320 150640 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10590 20 2 0.19 104804295 9905 69.31 10570 10620 10530 13740 7400 10570 10580.95 24.93 0 -583 10670 10620 10580 10530 10490 10600 10510 60 3170 500 8030 10 1 11920959 1262 5.83 0.38 12 0.08 1818.00 27650.00 11760 20241226 -9.95 10340 20250103 2.42 11090 -4.51 20250124 10340 2.42 20250103 11760 -9.95 20241226 10340 2.42 20250103 0.25 N 072870 500 59 억 2971835 N N 0 N 00 N
12 20250320 140642 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10570 0 3 0.00 91811615 8676 60.71 10570 10620 10530 13740 7400 10570 10582.25 24.93 0 -491 10670 10620 10580 10530 10490 10600 10510 60 3170 500 8030 10 1 11920959 1260 5.81 0.38 12 0.07 1818.00 27650.00 11760 20241226 -10.12 10340 20250103 2.22 11090 -4.69 20250124 10340 2.22 20250103 11760 -10.12 20241226 10340 2.22 20250103 0.25 N 072870 500 59 억 2971835 N N 0 N 00 N