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
289010/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
20250321,161132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2155,25,2,1.17,46364745,21579,121.40,2155,2180,2120,2765,1495,2130,2148.60,0.59,0,-581,2196,2162,2146,2112,2096,2155,2105,64,635,500,1400,5,1,12864037,277,-1.18,0.59,12,0.17,-1819.00,3634.00,4025,20240507,-46.46,2080,20250311,3.61,2620,-17.75,20250106,2080,3.61,20250311,4025,-46.46,20240507,2080,3.61,20250311,1.15,N,289010,500,64 억,,76006,N,N,0,N,00,N
20250321,151117,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2135,5,2,0.23,42938460,19987,112.44,2155,2180,2120,2765,1495,2130,2148.32,0.59,0,-535,2196,2162,2146,2112,2096,2155,2105,64,635,500,1400,5,1,12864037,275,-1.17,0.59,12,0.16,-1819.00,3634.00,4025,20240507,-46.96,2080,20250311,2.64,2620,-18.51,20250106,2080,2.64,20250311,4025,-46.96,20240507,2080,2.64,20250311,1.15,N,289010,500,64 억,,76006,N,N,0,N,00,N
20250321,141118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2145,15,2,0.70,42101115,19595,110.24,2155,2180,2120,2765,1495,2130,2148.56,0.59,0,-589,2196,2162,2146,2112,2096,2155,2105,64,635,500,1400,5,1,12864037,276,-1.18,0.59,12,0.15,-1819.00,3634.00,4025,20240507,-46.71,2080,20250311,3.12,2620,-18.13,20250106,2080,3.12,20250311,4025,-46.71,20240507,2080,3.12,20250311,1.15,N,289010,500,64 억,,76006,N,N,0,N,00,N
20250321,131119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2145,15,2,0.70,41772930,19442,109.38,2155,2180,2120,2765,1495,2130,2148.59,0.59,0,-589,2196,2162,2146,2112,2096,2155,2105,64,635,500,1400,5,1,12864037,276,-1.18,0.59,12,0.15,-1819.00,3634.00,4025,20240507,-46.71,2080,20250311,3.12,2620,-18.13,20250106,2080,3.12,20250311,4025,-46.71,20240507,2080,3.12,20250311,1.15,N,289010,500,64 억,,76006,N,N,0,N,00,N
20250321,121119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2140,10,2,0.47,39628935,18442,103.75,2155,2180,2120,2765,1495,2130,2148.84,0.59,0,-94,2196,2162,2146,2112,2096,2155,2105,64,635,500,1400,5,1,12864037,275,-1.18,0.59,12,0.14,-1819.00,3634.00,4025,20240507,-46.83,2080,20250311,2.88,2620,-18.32,20250106,2080,2.88,20250311,4025,-46.83,20240507,2080,2.88,20250311,1.15,N,289010,500,64 억,,76006,N,N,0,N,00,N
20250321,111118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2150,20,2,0.94,27919605,12960,72.91,2155,2180,2135,2765,1495,2130,2154.29,0.59,0,-574,2196,2162,2146,2112,2096,2155,2105,64,635,500,1400,5,1,12864037,277,-1.18,0.59,12,0.10,-1819.00,3634.00,4025,20240507,-46.58,2080,20250311,3.37,2620,-17.94,20250106,2080,3.37,20250311,4025,-46.58,20240507,2080,3.37,20250311,1.15,N,289010,500,64 억,,76006,N,N,0,N,00,N
20250321,101120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2145,15,2,0.70,14972805,6957,39.14,2155,2180,2135,2765,1495,2130,2152.19,0.59,0,-1320,2196,2162,2146,2112,2096,2155,2105,64,635,500,1400,5,1,12864037,276,-1.18,0.59,12,0.05,-1819.00,3634.00,4025,20240507,-46.71,2080,20250311,3.12,2620,-18.13,20250106,2080,3.12,20250311,4025,-46.71,20240507,2080,3.12,20250311,1.15,N,289010,500,64 억,,76006,N,N,0,N,00,N
20250321,091126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,35,2,1.64,7275765,3371,18.96,2155,2180,2135,2765,1495,2130,2158.34,0.59,0,-186,2196,2162,2146,2112,2096,2155,2105,64,635,500,1400,5,1,12864037,279,-1.19,0.60,12,0.03,-1819.00,3634.00,4025,20240507,-46.21,2080,20250311,4.09,2620,-17.37,20250106,2080,4.09,20250311,4025,-46.21,20240507,2080,4.09,20250311,1.15,N,289010,500,64 억,,76006,N,N,0,N,00,N
20250320,161731,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2130,-50,5,-2.29,38359835,17766,96.56,2165,2180,2130,2830,1530,2180,2159.61,0.59,0,-482,2256,2217,2186,2147,2116,2202,2132,64,650,500,1430,5,1,12864037,274,-1.17,0.59,12,0.14,-1819.00,3634.00,4025,20240507,-47.08,2080,20250311,2.40,2620,-18.70,20250106,2080,2.40,20250311,4025,-47.08,20240507,2080,2.40,20250311,1.14,N,289010,500,64 억,,76463,N,N,0,N,00,N
20250320,151115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2145,-35,5,-1.61,35635240,16491,89.63,2165,2180,2145,2830,1530,2180,2160.89,0.59,0,-359,2256,2217,2186,2147,2116,2202,2132,64,650,500,1430,5,1,12864037,276,-1.18,0.59,12,0.13,-1819.00,3634.00,4025,20240507,-46.71,2080,20250311,3.12,2620,-18.13,20250106,2080,3.12,20250311,4025,-46.71,20240507,2080,3.12,20250311,1.14,N,289010,500,64 억,,76463,N,N,0,N,00,N
20250320,141119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-15,5,-0.69,34556530,15989,86.91,2165,2180,2150,2830,1530,2180,2161.27,0.59,0,-359,2256,2217,2186,2147,2116,2202,2132,64,650,500,1430,5,1,12864037,279,-1.19,0.60,12,0.12,-1819.00,3634.00,4025,20240507,-46.21,2080,20250311,4.09,2620,-17.37,20250106,2080,4.09,20250311,4025,-46.21,20240507,2080,4.09,20250311,1.14,N,289010,500,64 억,,76463,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 161132 57 100.00 KOSDAQ 오락·문화 N N N N N 2155 25 2 1.17 46364745 21579 121.40 2155 2180 2120 2765 1495 2130 2148.60 0.59 0 -581 2196 2162 2146 2112 2096 2155 2105 64 635 500 1400 5 1 12864037 277 -1.18 0.59 12 0.17 -1819.00 3634.00 4025 20240507 -46.46 2080 20250311 3.61 2620 -17.75 20250106 2080 3.61 20250311 4025 -46.46 20240507 2080 3.61 20250311 1.15 N 289010 500 64 억 76006 N N 0 N 00 N
3 20250321 151117 57 100.00 KOSDAQ 오락·문화 N N N N N 2135 5 2 0.23 42938460 19987 112.44 2155 2180 2120 2765 1495 2130 2148.32 0.59 0 -535 2196 2162 2146 2112 2096 2155 2105 64 635 500 1400 5 1 12864037 275 -1.17 0.59 12 0.16 -1819.00 3634.00 4025 20240507 -46.96 2080 20250311 2.64 2620 -18.51 20250106 2080 2.64 20250311 4025 -46.96 20240507 2080 2.64 20250311 1.15 N 289010 500 64 억 76006 N N 0 N 00 N
4 20250321 141118 57 100.00 KOSDAQ 오락·문화 N N N N N 2145 15 2 0.70 42101115 19595 110.24 2155 2180 2120 2765 1495 2130 2148.56 0.59 0 -589 2196 2162 2146 2112 2096 2155 2105 64 635 500 1400 5 1 12864037 276 -1.18 0.59 12 0.15 -1819.00 3634.00 4025 20240507 -46.71 2080 20250311 3.12 2620 -18.13 20250106 2080 3.12 20250311 4025 -46.71 20240507 2080 3.12 20250311 1.15 N 289010 500 64 억 76006 N N 0 N 00 N
5 20250321 131119 57 100.00 KOSDAQ 오락·문화 N N N N N 2145 15 2 0.70 41772930 19442 109.38 2155 2180 2120 2765 1495 2130 2148.59 0.59 0 -589 2196 2162 2146 2112 2096 2155 2105 64 635 500 1400 5 1 12864037 276 -1.18 0.59 12 0.15 -1819.00 3634.00 4025 20240507 -46.71 2080 20250311 3.12 2620 -18.13 20250106 2080 3.12 20250311 4025 -46.71 20240507 2080 3.12 20250311 1.15 N 289010 500 64 억 76006 N N 0 N 00 N
6 20250321 121119 57 100.00 KOSDAQ 오락·문화 N N N N N 2140 10 2 0.47 39628935 18442 103.75 2155 2180 2120 2765 1495 2130 2148.84 0.59 0 -94 2196 2162 2146 2112 2096 2155 2105 64 635 500 1400 5 1 12864037 275 -1.18 0.59 12 0.14 -1819.00 3634.00 4025 20240507 -46.83 2080 20250311 2.88 2620 -18.32 20250106 2080 2.88 20250311 4025 -46.83 20240507 2080 2.88 20250311 1.15 N 289010 500 64 억 76006 N N 0 N 00 N
7 20250321 111118 57 100.00 KOSDAQ 오락·문화 N N N N N 2150 20 2 0.94 27919605 12960 72.91 2155 2180 2135 2765 1495 2130 2154.29 0.59 0 -574 2196 2162 2146 2112 2096 2155 2105 64 635 500 1400 5 1 12864037 277 -1.18 0.59 12 0.10 -1819.00 3634.00 4025 20240507 -46.58 2080 20250311 3.37 2620 -17.94 20250106 2080 3.37 20250311 4025 -46.58 20240507 2080 3.37 20250311 1.15 N 289010 500 64 억 76006 N N 0 N 00 N
8 20250321 101120 57 100.00 KOSDAQ 오락·문화 N N N N N 2145 15 2 0.70 14972805 6957 39.14 2155 2180 2135 2765 1495 2130 2152.19 0.59 0 -1320 2196 2162 2146 2112 2096 2155 2105 64 635 500 1400 5 1 12864037 276 -1.18 0.59 12 0.05 -1819.00 3634.00 4025 20240507 -46.71 2080 20250311 3.12 2620 -18.13 20250106 2080 3.12 20250311 4025 -46.71 20240507 2080 3.12 20250311 1.15 N 289010 500 64 억 76006 N N 0 N 00 N
9 20250321 091126 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 35 2 1.64 7275765 3371 18.96 2155 2180 2135 2765 1495 2130 2158.34 0.59 0 -186 2196 2162 2146 2112 2096 2155 2105 64 635 500 1400 5 1 12864037 279 -1.19 0.60 12 0.03 -1819.00 3634.00 4025 20240507 -46.21 2080 20250311 4.09 2620 -17.37 20250106 2080 4.09 20250311 4025 -46.21 20240507 2080 4.09 20250311 1.15 N 289010 500 64 억 76006 N N 0 N 00 N
10 20250320 161731 57 100.00 KOSDAQ 오락·문화 N N N N N 2130 -50 5 -2.29 38359835 17766 96.56 2165 2180 2130 2830 1530 2180 2159.61 0.59 0 -482 2256 2217 2186 2147 2116 2202 2132 64 650 500 1430 5 1 12864037 274 -1.17 0.59 12 0.14 -1819.00 3634.00 4025 20240507 -47.08 2080 20250311 2.40 2620 -18.70 20250106 2080 2.40 20250311 4025 -47.08 20240507 2080 2.40 20250311 1.14 N 289010 500 64 억 76463 N N 0 N 00 N
11 20250320 151115 57 100.00 KOSDAQ 오락·문화 N N N N N 2145 -35 5 -1.61 35635240 16491 89.63 2165 2180 2145 2830 1530 2180 2160.89 0.59 0 -359 2256 2217 2186 2147 2116 2202 2132 64 650 500 1430 5 1 12864037 276 -1.18 0.59 12 0.13 -1819.00 3634.00 4025 20240507 -46.71 2080 20250311 3.12 2620 -18.13 20250106 2080 3.12 20250311 4025 -46.71 20240507 2080 3.12 20250311 1.14 N 289010 500 64 억 76463 N N 0 N 00 N
12 20250320 141119 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 -15 5 -0.69 34556530 15989 86.91 2165 2180 2150 2830 1530 2180 2161.27 0.59 0 -359 2256 2217 2186 2147 2116 2202 2132 64 650 500 1430 5 1 12864037 279 -1.19 0.60 12 0.12 -1819.00 3634.00 4025 20240507 -46.21 2080 20250311 4.09 2620 -17.37 20250106 2080 4.09 20250311 4025 -46.21 20240507 2080 4.09 20250311 1.14 N 289010 500 64 억 76463 N N 0 N 00 N