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
317530/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
20250321,161202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6280,110,2,1.78,868313290,138359,11.15,6150,6470,6050,8020,4320,6170,6275.80,0.46,0,16692,8383,7276,6173,5066,3963,6725,4515,50,1850,500,4310,10,1,10039454,630,-7.97,6.60,12,1.38,-788.00,951.00,7360,20250319,-14.67,2650,20240806,136.98,7360,-14.67,20250319,4700,33.62,20250102,7360,-14.67,20250319,2650,136.98,20240806,0.00,N,317530,500,50 억,,46059,N,N,0,N,00,N
20250321,151147,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6350,180,2,2.92,840255890,133911,10.80,6150,6470,6050,8020,4320,6170,6274.73,0.46,0,17264,8383,7276,6173,5066,3963,6725,4515,50,1850,500,4310,10,1,10039454,638,-8.06,6.68,12,1.33,-788.00,951.00,7360,20250319,-13.72,2650,20240806,139.62,7360,-13.72,20250319,4700,35.11,20250102,7360,-13.72,20250319,2650,139.62,20240806,0.00,N,317530,500,50 억,,46059,N,N,0,N,00,N
20250321,141148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6390,220,2,3.57,782358650,124798,10.06,6150,6470,6050,8020,4320,6170,6269.00,0.46,0,17343,8383,7276,6173,5066,3963,6725,4515,50,1850,500,4310,10,1,10039454,642,-8.11,6.72,12,1.24,-788.00,951.00,7360,20250319,-13.18,2650,20240806,141.13,7360,-13.18,20250319,4700,35.96,20250102,7360,-13.18,20250319,2650,141.13,20240806,0.00,N,317530,500,50 억,,46059,N,N,0,N,00,N
20250321,131149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6350,180,2,2.92,649362750,103980,8.38,6150,6410,6050,8020,4320,6170,6245.07,0.46,0,16527,8383,7276,6173,5066,3963,6725,4515,50,1850,500,4310,10,1,10039454,638,-8.06,6.68,12,1.04,-788.00,951.00,7360,20250319,-13.72,2650,20240806,139.62,7360,-13.72,20250319,4700,35.11,20250102,7360,-13.72,20250319,2650,139.62,20240806,0.00,N,317530,500,50 억,,46059,N,N,0,N,00,N
20250321,121150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6260,90,2,1.46,537201530,86223,6.95,6150,6410,6050,8020,4320,6170,6230.37,0.46,0,10566,8383,7276,6173,5066,3963,6725,4515,50,1850,500,4310,10,1,10039454,628,-7.94,6.58,12,0.86,-788.00,951.00,7360,20250319,-14.95,2650,20240806,136.23,7360,-14.95,20250319,4700,33.19,20250102,7360,-14.95,20250319,2650,136.23,20240806,0.00,N,317530,500,50 억,,46059,N,N,0,N,00,N
20250321,111149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6270,100,2,1.62,510904190,82003,6.61,6150,6410,6050,8020,4320,6170,6230.31,0.46,0,9738,8383,7276,6173,5066,3963,6725,4515,50,1850,500,4310,10,1,10039454,629,-7.96,6.59,12,0.82,-788.00,951.00,7360,20250319,-14.81,2650,20240806,136.60,7360,-14.81,20250319,4700,33.40,20250102,7360,-14.81,20250319,2650,136.60,20240806,0.00,N,317530,500,50 억,,46059,N,N,0,N,00,N
20250321,101150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6130,-40,5,-0.65,477493290,76645,6.18,6150,6410,6050,8020,4320,6170,6229.93,0.46,0,8184,8383,7276,6173,5066,3963,6725,4515,50,1850,500,4310,10,1,10039454,615,-7.78,6.45,12,0.76,-788.00,951.00,7360,20250319,-16.71,2650,20240806,131.32,7360,-16.71,20250319,4700,30.43,20250102,7360,-16.71,20250319,2650,131.32,20240806,0.00,N,317530,500,50 억,,46059,N,N,0,N,00,N
20250321,091156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6330,160,2,2.59,274228280,43659,3.52,6150,6410,6070,8020,4320,6170,6281.14,0.46,0,-254,8383,7276,6173,5066,3963,6725,4515,50,1850,500,4310,10,1,10039454,635,-8.03,6.66,12,0.43,-788.00,951.00,7360,20250319,-13.99,2650,20240806,138.87,7360,-13.99,20250319,4700,34.68,20250102,7360,-13.99,20250319,2650,138.87,20240806,0.00,N,317530,500,50 억,,46059,N,N,0,N,00,N
20250320,161801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,-1070,5,-14.78,6925675270,1222404,1601.18,7110,7280,5070,9410,5070,7240,5664.33,0.93,0,-44087,7673,7456,7143,6926,6613,7565,7035,50,2170,500,5060,10,1,10039454,619,-7.83,6.49,12,12.18,-788.00,951.00,7360,20250319,-16.17,2650,20240806,132.83,7360,-16.17,20250319,4700,31.28,20250102,7360,-16.17,20250319,2650,132.83,20240806,0.00,N,317530,500,50 억,,92943,N,N,0,N,00,N
20250320,151145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6080,-1160,5,-16.02,6498792615,1151359,1508.12,7110,7280,5070,9410,5070,7240,5644.45,0.93,0,-51411,7673,7456,7143,6926,6613,7565,7035,50,2170,500,5060,10,1,10039454,610,-7.72,6.39,12,11.47,-788.00,951.00,7360,20250319,-17.39,2650,20240806,129.43,7360,-17.39,20250319,4700,29.36,20250102,7360,-17.39,20250319,2650,129.43,20240806,0.00,N,317530,500,50 억,,92943,N,N,0,N,00,N
20250320,141149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5280,-1960,5,-27.07,3975057275,719438,942.36,7110,7280,5070,9410,5070,7240,5525.23,0.93,0,27252,7673,7456,7143,6926,6613,7565,7035,50,2170,500,5060,10,1,10039454,530,-6.70,5.55,12,7.17,-788.00,951.00,7360,20250319,-28.26,2650,20240806,99.25,7360,-28.26,20250319,4700,12.34,20250102,7360,-28.26,20250319,2650,99.25,20240806,0.00,N,317530,500,50 억,,92943,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 161202 57 100.00 KOSDAQ 오락·문화 N N N N N 6280 110 2 1.78 868313290 138359 11.15 6150 6470 6050 8020 4320 6170 6275.80 0.46 0 16692 8383 7276 6173 5066 3963 6725 4515 50 1850 500 4310 10 1 10039454 630 -7.97 6.60 12 1.38 -788.00 951.00 7360 20250319 -14.67 2650 20240806 136.98 7360 -14.67 20250319 4700 33.62 20250102 7360 -14.67 20250319 2650 136.98 20240806 0.00 N 317530 500 50 억 46059 N N 0 N 00 N
3 20250321 151147 57 100.00 KOSDAQ 오락·문화 N N N N N 6350 180 2 2.92 840255890 133911 10.80 6150 6470 6050 8020 4320 6170 6274.73 0.46 0 17264 8383 7276 6173 5066 3963 6725 4515 50 1850 500 4310 10 1 10039454 638 -8.06 6.68 12 1.33 -788.00 951.00 7360 20250319 -13.72 2650 20240806 139.62 7360 -13.72 20250319 4700 35.11 20250102 7360 -13.72 20250319 2650 139.62 20240806 0.00 N 317530 500 50 억 46059 N N 0 N 00 N
4 20250321 141148 57 100.00 KOSDAQ 오락·문화 N N N N N 6390 220 2 3.57 782358650 124798 10.06 6150 6470 6050 8020 4320 6170 6269.00 0.46 0 17343 8383 7276 6173 5066 3963 6725 4515 50 1850 500 4310 10 1 10039454 642 -8.11 6.72 12 1.24 -788.00 951.00 7360 20250319 -13.18 2650 20240806 141.13 7360 -13.18 20250319 4700 35.96 20250102 7360 -13.18 20250319 2650 141.13 20240806 0.00 N 317530 500 50 억 46059 N N 0 N 00 N
5 20250321 131149 57 100.00 KOSDAQ 오락·문화 N N N N N 6350 180 2 2.92 649362750 103980 8.38 6150 6410 6050 8020 4320 6170 6245.07 0.46 0 16527 8383 7276 6173 5066 3963 6725 4515 50 1850 500 4310 10 1 10039454 638 -8.06 6.68 12 1.04 -788.00 951.00 7360 20250319 -13.72 2650 20240806 139.62 7360 -13.72 20250319 4700 35.11 20250102 7360 -13.72 20250319 2650 139.62 20240806 0.00 N 317530 500 50 억 46059 N N 0 N 00 N
6 20250321 121150 57 100.00 KOSDAQ 오락·문화 N N N N N 6260 90 2 1.46 537201530 86223 6.95 6150 6410 6050 8020 4320 6170 6230.37 0.46 0 10566 8383 7276 6173 5066 3963 6725 4515 50 1850 500 4310 10 1 10039454 628 -7.94 6.58 12 0.86 -788.00 951.00 7360 20250319 -14.95 2650 20240806 136.23 7360 -14.95 20250319 4700 33.19 20250102 7360 -14.95 20250319 2650 136.23 20240806 0.00 N 317530 500 50 억 46059 N N 0 N 00 N
7 20250321 111149 57 100.00 KOSDAQ 오락·문화 N N N N N 6270 100 2 1.62 510904190 82003 6.61 6150 6410 6050 8020 4320 6170 6230.31 0.46 0 9738 8383 7276 6173 5066 3963 6725 4515 50 1850 500 4310 10 1 10039454 629 -7.96 6.59 12 0.82 -788.00 951.00 7360 20250319 -14.81 2650 20240806 136.60 7360 -14.81 20250319 4700 33.40 20250102 7360 -14.81 20250319 2650 136.60 20240806 0.00 N 317530 500 50 억 46059 N N 0 N 00 N
8 20250321 101150 57 100.00 KOSDAQ 오락·문화 N N N N N 6130 -40 5 -0.65 477493290 76645 6.18 6150 6410 6050 8020 4320 6170 6229.93 0.46 0 8184 8383 7276 6173 5066 3963 6725 4515 50 1850 500 4310 10 1 10039454 615 -7.78 6.45 12 0.76 -788.00 951.00 7360 20250319 -16.71 2650 20240806 131.32 7360 -16.71 20250319 4700 30.43 20250102 7360 -16.71 20250319 2650 131.32 20240806 0.00 N 317530 500 50 억 46059 N N 0 N 00 N
9 20250321 091156 57 100.00 KOSDAQ 오락·문화 N N N N N 6330 160 2 2.59 274228280 43659 3.52 6150 6410 6070 8020 4320 6170 6281.14 0.46 0 -254 8383 7276 6173 5066 3963 6725 4515 50 1850 500 4310 10 1 10039454 635 -8.03 6.66 12 0.43 -788.00 951.00 7360 20250319 -13.99 2650 20240806 138.87 7360 -13.99 20250319 4700 34.68 20250102 7360 -13.99 20250319 2650 138.87 20240806 0.00 N 317530 500 50 억 46059 N N 0 N 00 N
10 20250320 161801 57 100.00 KOSDAQ 오락·문화 N N N N N 6170 -1070 5 -14.78 6925675270 1222404 1601.18 7110 7280 5070 9410 5070 7240 5664.33 0.93 0 -44087 7673 7456 7143 6926 6613 7565 7035 50 2170 500 5060 10 1 10039454 619 -7.83 6.49 12 12.18 -788.00 951.00 7360 20250319 -16.17 2650 20240806 132.83 7360 -16.17 20250319 4700 31.28 20250102 7360 -16.17 20250319 2650 132.83 20240806 0.00 N 317530 500 50 억 92943 N N 0 N 00 N
11 20250320 151145 57 100.00 KOSDAQ 오락·문화 N N N N N 6080 -1160 5 -16.02 6498792615 1151359 1508.12 7110 7280 5070 9410 5070 7240 5644.45 0.93 0 -51411 7673 7456 7143 6926 6613 7565 7035 50 2170 500 5060 10 1 10039454 610 -7.72 6.39 12 11.47 -788.00 951.00 7360 20250319 -17.39 2650 20240806 129.43 7360 -17.39 20250319 4700 29.36 20250102 7360 -17.39 20250319 2650 129.43 20240806 0.00 N 317530 500 50 억 92943 N N 0 N 00 N
12 20250320 141149 57 100.00 KOSDAQ 오락·문화 N N N N N 5280 -1960 5 -27.07 3975057275 719438 942.36 7110 7280 5070 9410 5070 7240 5525.23 0.93 0 27252 7673 7456 7143 6926 6613 7565 7035 50 2170 500 5060 10 1 10039454 530 -6.70 5.55 12 7.17 -788.00 951.00 7360 20250319 -28.26 2650 20240806 99.25 7360 -28.26 20250319 4700 12.34 20250102 7360 -28.26 20250319 2650 99.25 20240806 0.00 N 317530 500 50 억 92943 N N 0 N 00 N