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
473980/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
20250321,161407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20650,1470,2,7.66,2132206320,106298,68.74,19350,20800,17910,24900,13430,19180,20058.53,4.89,0,-2022,21260,20220,19660,18620,18060,19940,18340,54,5720,500,13420,50,1,10867617,2244,-4.28,4.94,12,0.98,-4825.00,4178.00,26050,20241212,-20.73,14620,20241120,41.24,25300,-18.38,20250220,16830,22.70,20250109,26050,-20.73,20241212,14620,41.24,20241120,1.92,N,473980,500,54 억,,531736,N,N,6,N,00,N
20250321,151355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20500,1320,2,6.88,2067880770,103177,66.72,19350,20800,17910,24900,13430,19180,20042.07,4.89,0,-351,21260,20220,19660,18620,18060,19940,18340,54,5720,500,13420,50,1,10867617,2228,-4.25,4.91,12,0.95,-4825.00,4178.00,26050,20241212,-21.31,14620,20241120,40.22,25300,-18.97,20250220,16830,21.81,20250109,26050,-21.31,20241212,14620,40.22,20241120,1.92,N,473980,500,54 억,,531736,N,N,322,N,00,N
20250321,141355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20400,1220,2,6.36,1916722170,95795,61.95,19350,20800,17910,24900,13430,19180,20008.58,4.89,0,1788,21260,20220,19660,18620,18060,19940,18340,54,5720,500,13420,50,1,10867617,2217,-4.23,4.88,12,0.88,-4825.00,4178.00,26050,20241212,-21.69,14620,20241120,39.53,25300,-19.37,20250220,16830,21.21,20250109,26050,-21.69,20241212,14620,39.53,20241120,1.92,N,473980,500,54 억,,531736,N,N,322,N,00,N
20250321,131356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20550,1370,2,7.14,1762853995,88281,57.09,19350,20800,17910,24900,13430,19180,19968.67,4.89,0,2579,21260,20220,19660,18620,18060,19940,18340,54,5720,500,13420,50,1,10867617,2233,-4.26,4.92,12,0.81,-4825.00,4178.00,26050,20241212,-21.11,14620,20241120,40.56,25300,-18.77,20250220,16830,22.10,20250109,26050,-21.11,20241212,14620,40.56,20241120,1.92,N,473980,500,54 억,,531736,N,N,322,N,00,N
20250321,121356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20650,1470,2,7.66,1276979370,64662,41.82,19350,20650,17910,24900,13430,19180,19748.53,4.89,0,6683,21260,20220,19660,18620,18060,19940,18340,54,5720,500,13420,50,1,10867617,2244,-4.28,4.94,12,0.59,-4825.00,4178.00,26050,20241212,-20.73,14620,20241120,41.24,25300,-18.38,20250220,16830,22.70,20250109,26050,-20.73,20241212,14620,41.24,20241120,1.92,N,473980,500,54 억,,531736,N,N,322,N,00,N
20250321,111356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20200,1020,2,5.32,837359345,43052,27.84,19350,20200,17910,24900,13430,19180,19449.95,4.89,0,186,21260,20220,19660,18620,18060,19940,18340,54,5720,500,13420,50,1,10867617,2195,-4.19,4.83,12,0.40,-4825.00,4178.00,26050,20241212,-22.46,14620,20241120,38.17,25300,-20.16,20250220,16830,20.02,20250109,26050,-22.46,20241212,14620,38.17,20241120,1.92,N,473980,500,54 억,,531736,N,N,322,N,00,N
20250321,101358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19360,180,2,0.94,433521565,22720,14.69,19350,19520,17910,24900,13430,19180,19081.05,4.89,0,-82,21260,20220,19660,18620,18060,19940,18340,54,5720,500,13420,10,1,10867617,2104,-4.01,4.63,12,0.21,-4825.00,4178.00,26050,20241212,-25.68,14620,20241120,32.42,25300,-23.48,20250220,16830,15.03,20250109,26050,-25.68,20241212,14620,32.42,20241120,1.92,N,473980,500,54 억,,531736,N,N,322,N,00,N
20250321,091405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19110,-70,5,-0.36,169596425,9046,5.85,19350,19350,17910,24900,13430,19180,18748.22,4.89,0,207,21260,20220,19660,18620,18060,19940,18340,54,5720,500,13420,10,1,10867617,2077,-3.96,4.57,12,0.08,-4825.00,4178.00,26050,20241212,-26.64,14620,20241120,30.71,25300,-24.47,20250220,16830,13.55,20250109,26050,-26.64,20241212,14620,30.71,20241120,1.92,N,473980,500,54 억,,531736,N,N,322,N,00,N
20250320,162019,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19180,-1520,5,-7.34,3023336740,153769,156.07,20700,20700,19100,26900,14500,20700,19661.70,5.10,0,-25608,21933,21316,20883,20266,19833,21100,20050,54,6200,500,14490,10,1,10867617,2084,-3.98,4.59,12,1.41,-4825.00,4178.00,26050,20241212,-26.37,14620,20241120,31.19,25300,-24.19,20250220,16830,13.96,20250109,26050,-26.37,20241212,14620,31.19,20241120,1.90,N,473980,500,54 억,,553859,N,N,322,N,00,N
20250320,151351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19180,-1520,5,-7.34,2974695060,151235,153.50,20700,20700,19100,26900,14500,20700,19669.36,5.10,0,-24584,21933,21316,20883,20266,19833,21100,20050,54,6200,500,14490,10,1,10867617,2084,-3.98,4.59,12,1.39,-4825.00,4178.00,26050,20241212,-26.37,14620,20241120,31.19,25300,-24.19,20250220,16830,13.96,20250109,26050,-26.37,20241212,14620,31.19,20241120,1.90,N,473980,500,54 억,,553859,N,N,68,N,00,N
20250320,141356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19220,-1480,5,-7.15,2524846670,127837,129.75,20700,20700,19100,26900,14500,20700,19750.52,5.10,0,-15971,21933,21316,20883,20266,19833,21100,20050,54,6200,500,14490,10,1,10867617,2089,-3.98,4.60,12,1.18,-4825.00,4178.00,26050,20241212,-26.22,14620,20241120,31.46,25300,-24.03,20250220,16830,14.20,20250109,26050,-26.22,20241212,14620,31.46,20241120,1.90,N,473980,500,54 억,,553859,N,N,68,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 161407 57 100.00 KOSDAQ 오락·문화 N N N N N 20650 1470 2 7.66 2132206320 106298 68.74 19350 20800 17910 24900 13430 19180 20058.53 4.89 0 -2022 21260 20220 19660 18620 18060 19940 18340 54 5720 500 13420 50 1 10867617 2244 -4.28 4.94 12 0.98 -4825.00 4178.00 26050 20241212 -20.73 14620 20241120 41.24 25300 -18.38 20250220 16830 22.70 20250109 26050 -20.73 20241212 14620 41.24 20241120 1.92 N 473980 500 54 억 531736 N N 6 N 00 N
3 20250321 151355 57 100.00 KOSDAQ 오락·문화 N N N N N 20500 1320 2 6.88 2067880770 103177 66.72 19350 20800 17910 24900 13430 19180 20042.07 4.89 0 -351 21260 20220 19660 18620 18060 19940 18340 54 5720 500 13420 50 1 10867617 2228 -4.25 4.91 12 0.95 -4825.00 4178.00 26050 20241212 -21.31 14620 20241120 40.22 25300 -18.97 20250220 16830 21.81 20250109 26050 -21.31 20241212 14620 40.22 20241120 1.92 N 473980 500 54 억 531736 N N 322 N 00 N
4 20250321 141355 57 100.00 KOSDAQ 오락·문화 N N N N N 20400 1220 2 6.36 1916722170 95795 61.95 19350 20800 17910 24900 13430 19180 20008.58 4.89 0 1788 21260 20220 19660 18620 18060 19940 18340 54 5720 500 13420 50 1 10867617 2217 -4.23 4.88 12 0.88 -4825.00 4178.00 26050 20241212 -21.69 14620 20241120 39.53 25300 -19.37 20250220 16830 21.21 20250109 26050 -21.69 20241212 14620 39.53 20241120 1.92 N 473980 500 54 억 531736 N N 322 N 00 N
5 20250321 131356 57 100.00 KOSDAQ 오락·문화 N N N N N 20550 1370 2 7.14 1762853995 88281 57.09 19350 20800 17910 24900 13430 19180 19968.67 4.89 0 2579 21260 20220 19660 18620 18060 19940 18340 54 5720 500 13420 50 1 10867617 2233 -4.26 4.92 12 0.81 -4825.00 4178.00 26050 20241212 -21.11 14620 20241120 40.56 25300 -18.77 20250220 16830 22.10 20250109 26050 -21.11 20241212 14620 40.56 20241120 1.92 N 473980 500 54 억 531736 N N 322 N 00 N
6 20250321 121356 57 100.00 KOSDAQ 오락·문화 N N N N N 20650 1470 2 7.66 1276979370 64662 41.82 19350 20650 17910 24900 13430 19180 19748.53 4.89 0 6683 21260 20220 19660 18620 18060 19940 18340 54 5720 500 13420 50 1 10867617 2244 -4.28 4.94 12 0.59 -4825.00 4178.00 26050 20241212 -20.73 14620 20241120 41.24 25300 -18.38 20250220 16830 22.70 20250109 26050 -20.73 20241212 14620 41.24 20241120 1.92 N 473980 500 54 억 531736 N N 322 N 00 N
7 20250321 111356 57 100.00 KOSDAQ 오락·문화 N N N N N 20200 1020 2 5.32 837359345 43052 27.84 19350 20200 17910 24900 13430 19180 19449.95 4.89 0 186 21260 20220 19660 18620 18060 19940 18340 54 5720 500 13420 50 1 10867617 2195 -4.19 4.83 12 0.40 -4825.00 4178.00 26050 20241212 -22.46 14620 20241120 38.17 25300 -20.16 20250220 16830 20.02 20250109 26050 -22.46 20241212 14620 38.17 20241120 1.92 N 473980 500 54 억 531736 N N 322 N 00 N
8 20250321 101358 57 100.00 KOSDAQ 오락·문화 N N N N N 19360 180 2 0.94 433521565 22720 14.69 19350 19520 17910 24900 13430 19180 19081.05 4.89 0 -82 21260 20220 19660 18620 18060 19940 18340 54 5720 500 13420 10 1 10867617 2104 -4.01 4.63 12 0.21 -4825.00 4178.00 26050 20241212 -25.68 14620 20241120 32.42 25300 -23.48 20250220 16830 15.03 20250109 26050 -25.68 20241212 14620 32.42 20241120 1.92 N 473980 500 54 억 531736 N N 322 N 00 N
9 20250321 091405 57 100.00 KOSDAQ 오락·문화 N N N N N 19110 -70 5 -0.36 169596425 9046 5.85 19350 19350 17910 24900 13430 19180 18748.22 4.89 0 207 21260 20220 19660 18620 18060 19940 18340 54 5720 500 13420 10 1 10867617 2077 -3.96 4.57 12 0.08 -4825.00 4178.00 26050 20241212 -26.64 14620 20241120 30.71 25300 -24.47 20250220 16830 13.55 20250109 26050 -26.64 20241212 14620 30.71 20241120 1.92 N 473980 500 54 억 531736 N N 322 N 00 N
10 20250320 162019 57 100.00 KOSDAQ 오락·문화 N N N N N 19180 -1520 5 -7.34 3023336740 153769 156.07 20700 20700 19100 26900 14500 20700 19661.70 5.10 0 -25608 21933 21316 20883 20266 19833 21100 20050 54 6200 500 14490 10 1 10867617 2084 -3.98 4.59 12 1.41 -4825.00 4178.00 26050 20241212 -26.37 14620 20241120 31.19 25300 -24.19 20250220 16830 13.96 20250109 26050 -26.37 20241212 14620 31.19 20241120 1.90 N 473980 500 54 억 553859 N N 322 N 00 N
11 20250320 151351 57 100.00 KOSDAQ 오락·문화 N N N N N 19180 -1520 5 -7.34 2974695060 151235 153.50 20700 20700 19100 26900 14500 20700 19669.36 5.10 0 -24584 21933 21316 20883 20266 19833 21100 20050 54 6200 500 14490 10 1 10867617 2084 -3.98 4.59 12 1.39 -4825.00 4178.00 26050 20241212 -26.37 14620 20241120 31.19 25300 -24.19 20250220 16830 13.96 20250109 26050 -26.37 20241212 14620 31.19 20241120 1.90 N 473980 500 54 억 553859 N N 68 N 00 N
12 20250320 141356 57 100.00 KOSDAQ 오락·문화 N N N N N 19220 -1480 5 -7.15 2524846670 127837 129.75 20700 20700 19100 26900 14500 20700 19750.52 5.10 0 -15971 21933 21316 20883 20266 19833 21100 20050 54 6200 500 14490 10 1 10867617 2089 -3.98 4.60 12 1.18 -4825.00 4178.00 26050 20241212 -26.22 14620 20241120 31.46 25300 -24.03 20250220 16830 14.20 20250109 26050 -26.22 20241212 14620 31.46 20241120 1.90 N 473980 500 54 억 553859 N N 68 N 00 N