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
476080/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
20250321,161412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17860,880,2,5.18,39813050310,2224204,146.38,17350,18340,17170,22050,11890,16980,17900.18,0.72,0,-6966,19113,18046,17393,16326,15673,17720,16000,8,5070,100,10860,10,1,7785000,1390,16.64,4.95,12,28.57,1073.00,3611.00,54800,20240822,-67.41,10460,20241115,70.75,20400,-12.45,20250307,12510,42.77,20250203,54800,-67.41,20240822,10460,70.75,20241115,8.72,N,476080,100,7 억,,56326,N,N,53,N,00,N
20250321,151400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17320,340,2,2.00,37661680670,2102980,138.40,17350,18340,17170,22050,11890,16980,17908.78,0.72,0,-15082,19113,18046,17393,16326,15673,17720,16000,8,5070,100,10860,10,1,7785000,1348,16.14,4.80,12,27.01,1073.00,3611.00,54800,20240822,-68.39,10460,20241115,65.58,20400,-15.10,20250307,12510,38.45,20250203,54800,-68.39,20240822,10460,65.58,20241115,8.72,N,476080,100,7 억,,56326,N,N,109,N,00,N
20250321,141400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17740,760,2,4.48,35276084625,1966139,129.39,17350,18340,17330,22050,11890,16980,17941.87,0.72,0,-20287,19113,18046,17393,16326,15673,17720,16000,8,5070,100,10860,10,1,7785000,1381,16.53,4.91,12,25.26,1073.00,3611.00,54800,20240822,-67.63,10460,20241115,69.60,20400,-13.04,20250307,12510,41.81,20250203,54800,-67.63,20240822,10460,69.60,20241115,8.72,N,476080,100,7 억,,56326,N,N,109,N,00,N
20250321,131401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18090,1110,2,6.54,30923249720,1723668,113.44,17350,18340,17330,22050,11890,16980,17940.45,0.72,0,-22020,19113,18046,17393,16326,15673,17720,16000,8,5070,100,10860,10,1,7785000,1408,16.86,5.01,12,22.14,1073.00,3611.00,54800,20240822,-66.99,10460,20241115,72.94,20400,-11.32,20250307,12510,44.60,20250203,54800,-66.99,20240822,10460,72.94,20241115,8.72,N,476080,100,7 억,,56326,N,N,109,N,00,N
20250321,121400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17540,560,2,3.30,24086571085,1343332,88.41,17350,18340,17330,22050,11890,16980,17930.57,0.72,0,-6444,19113,18046,17393,16326,15673,17720,16000,8,5070,100,10860,10,1,7785000,1365,16.35,4.86,12,17.26,1073.00,3611.00,54800,20240822,-67.99,10460,20241115,67.69,20400,-14.02,20250307,12510,40.21,20250203,54800,-67.99,20240822,10460,67.69,20241115,8.72,N,476080,100,7 억,,56326,N,N,109,N,00,N
20250321,111401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17660,680,2,4.00,23257788875,1296376,85.32,17350,18340,17330,22050,11890,16980,17940.72,0.72,0,-7304,19113,18046,17393,16326,15673,17720,16000,8,5070,100,10860,10,1,7785000,1375,16.46,4.89,12,16.65,1073.00,3611.00,54800,20240822,-67.77,10460,20241115,68.83,20400,-13.43,20250307,12510,41.17,20250203,54800,-67.77,20240822,10460,68.83,20241115,8.72,N,476080,100,7 억,,56326,N,N,109,N,00,N
20250321,101403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17650,670,2,3.95,21685242020,1207084,79.44,17350,18340,17330,22050,11890,16980,17965.10,0.72,0,-7380,19113,18046,17393,16326,15673,17720,16000,8,5070,100,10860,10,1,7785000,1374,16.45,4.89,12,15.51,1073.00,3611.00,54800,20240822,-67.79,10460,20241115,68.74,20400,-13.48,20250307,12510,41.09,20250203,54800,-67.79,20240822,10460,68.74,20241115,8.72,N,476080,100,7 억,,56326,N,N,109,N,00,N
20250321,091410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17810,830,2,4.89,10269681990,571807,37.63,17350,18340,17330,22050,11890,16980,17960.29,0.72,0,6071,19113,18046,17393,16326,15673,17720,16000,8,5070,100,10860,10,1,7785000,1387,16.60,4.93,12,7.34,1073.00,3611.00,54800,20240822,-67.50,10460,20241115,70.27,20400,-12.70,20250307,12510,42.37,20250203,54800,-67.50,20240822,10460,70.27,20241115,8.72,N,476080,100,7 억,,56326,N,N,109,N,00,N
20250320,162024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16980,-610,5,-3.47,26828551875,1503607,92.11,17420,18460,16740,22850,12320,17590,17844.15,0.75,0,-2345,19230,18410,17570,16750,15910,18820,17160,8,5260,100,11250,10,1,7785000,1322,15.82,4.70,12,19.31,1073.00,3611.00,54800,20240822,-69.01,10460,20241115,62.33,20400,-16.76,20250307,12510,35.73,20250203,54800,-69.01,20240822,10460,62.33,20241115,8.34,N,476080,100,7 억,,58241,N,N,109,N,00,N
20250320,151356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16890,-700,5,-3.98,26215675375,1467430,89.89,17420,18460,16740,22850,12320,17590,17865.03,0.75,0,-3985,19230,18410,17570,16750,15910,18820,17160,8,5260,100,11250,10,1,7785000,1315,15.74,4.68,12,18.85,1073.00,3611.00,54800,20240822,-69.18,10460,20241115,61.47,20400,-17.21,20250307,12510,35.01,20250203,54800,-69.18,20240822,10460,61.47,20241115,8.34,N,476080,100,7 억,,58241,N,N,431,N,00,N
20250320,141401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17200,-390,5,-2.22,23184598995,1288791,78.95,17420,18460,17190,22850,12320,17590,17989.42,0.75,0,-8878,19230,18410,17570,16750,15910,18820,17160,8,5260,100,11250,10,1,7785000,1339,16.03,4.76,12,16.55,1073.00,3611.00,54800,20240822,-68.61,10460,20241115,64.44,20400,-15.69,20250307,12510,37.49,20250203,54800,-68.61,20240822,10460,64.44,20241115,8.34,N,476080,100,7 억,,58241,N,N,431,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 161412 57 100.00 KOSDAQ 오락·문화 N N N N N 17860 880 2 5.18 39813050310 2224204 146.38 17350 18340 17170 22050 11890 16980 17900.18 0.72 0 -6966 19113 18046 17393 16326 15673 17720 16000 8 5070 100 10860 10 1 7785000 1390 16.64 4.95 12 28.57 1073.00 3611.00 54800 20240822 -67.41 10460 20241115 70.75 20400 -12.45 20250307 12510 42.77 20250203 54800 -67.41 20240822 10460 70.75 20241115 8.72 N 476080 100 7 억 56326 N N 53 N 00 N
3 20250321 151400 57 100.00 KOSDAQ 오락·문화 N N N N N 17320 340 2 2.00 37661680670 2102980 138.40 17350 18340 17170 22050 11890 16980 17908.78 0.72 0 -15082 19113 18046 17393 16326 15673 17720 16000 8 5070 100 10860 10 1 7785000 1348 16.14 4.80 12 27.01 1073.00 3611.00 54800 20240822 -68.39 10460 20241115 65.58 20400 -15.10 20250307 12510 38.45 20250203 54800 -68.39 20240822 10460 65.58 20241115 8.72 N 476080 100 7 억 56326 N N 109 N 00 N
4 20250321 141400 57 100.00 KOSDAQ 오락·문화 N N N N N 17740 760 2 4.48 35276084625 1966139 129.39 17350 18340 17330 22050 11890 16980 17941.87 0.72 0 -20287 19113 18046 17393 16326 15673 17720 16000 8 5070 100 10860 10 1 7785000 1381 16.53 4.91 12 25.26 1073.00 3611.00 54800 20240822 -67.63 10460 20241115 69.60 20400 -13.04 20250307 12510 41.81 20250203 54800 -67.63 20240822 10460 69.60 20241115 8.72 N 476080 100 7 억 56326 N N 109 N 00 N
5 20250321 131401 57 100.00 KOSDAQ 오락·문화 N N N N N 18090 1110 2 6.54 30923249720 1723668 113.44 17350 18340 17330 22050 11890 16980 17940.45 0.72 0 -22020 19113 18046 17393 16326 15673 17720 16000 8 5070 100 10860 10 1 7785000 1408 16.86 5.01 12 22.14 1073.00 3611.00 54800 20240822 -66.99 10460 20241115 72.94 20400 -11.32 20250307 12510 44.60 20250203 54800 -66.99 20240822 10460 72.94 20241115 8.72 N 476080 100 7 억 56326 N N 109 N 00 N
6 20250321 121400 57 100.00 KOSDAQ 오락·문화 N N N N N 17540 560 2 3.30 24086571085 1343332 88.41 17350 18340 17330 22050 11890 16980 17930.57 0.72 0 -6444 19113 18046 17393 16326 15673 17720 16000 8 5070 100 10860 10 1 7785000 1365 16.35 4.86 12 17.26 1073.00 3611.00 54800 20240822 -67.99 10460 20241115 67.69 20400 -14.02 20250307 12510 40.21 20250203 54800 -67.99 20240822 10460 67.69 20241115 8.72 N 476080 100 7 억 56326 N N 109 N 00 N
7 20250321 111401 57 100.00 KOSDAQ 오락·문화 N N N N N 17660 680 2 4.00 23257788875 1296376 85.32 17350 18340 17330 22050 11890 16980 17940.72 0.72 0 -7304 19113 18046 17393 16326 15673 17720 16000 8 5070 100 10860 10 1 7785000 1375 16.46 4.89 12 16.65 1073.00 3611.00 54800 20240822 -67.77 10460 20241115 68.83 20400 -13.43 20250307 12510 41.17 20250203 54800 -67.77 20240822 10460 68.83 20241115 8.72 N 476080 100 7 억 56326 N N 109 N 00 N
8 20250321 101403 57 100.00 KOSDAQ 오락·문화 N N N N N 17650 670 2 3.95 21685242020 1207084 79.44 17350 18340 17330 22050 11890 16980 17965.10 0.72 0 -7380 19113 18046 17393 16326 15673 17720 16000 8 5070 100 10860 10 1 7785000 1374 16.45 4.89 12 15.51 1073.00 3611.00 54800 20240822 -67.79 10460 20241115 68.74 20400 -13.48 20250307 12510 41.09 20250203 54800 -67.79 20240822 10460 68.74 20241115 8.72 N 476080 100 7 억 56326 N N 109 N 00 N
9 20250321 091410 57 100.00 KOSDAQ 오락·문화 N N N N N 17810 830 2 4.89 10269681990 571807 37.63 17350 18340 17330 22050 11890 16980 17960.29 0.72 0 6071 19113 18046 17393 16326 15673 17720 16000 8 5070 100 10860 10 1 7785000 1387 16.60 4.93 12 7.34 1073.00 3611.00 54800 20240822 -67.50 10460 20241115 70.27 20400 -12.70 20250307 12510 42.37 20250203 54800 -67.50 20240822 10460 70.27 20241115 8.72 N 476080 100 7 억 56326 N N 109 N 00 N
10 20250320 162024 57 100.00 KOSDAQ 오락·문화 N N N N N 16980 -610 5 -3.47 26828551875 1503607 92.11 17420 18460 16740 22850 12320 17590 17844.15 0.75 0 -2345 19230 18410 17570 16750 15910 18820 17160 8 5260 100 11250 10 1 7785000 1322 15.82 4.70 12 19.31 1073.00 3611.00 54800 20240822 -69.01 10460 20241115 62.33 20400 -16.76 20250307 12510 35.73 20250203 54800 -69.01 20240822 10460 62.33 20241115 8.34 N 476080 100 7 억 58241 N N 109 N 00 N
11 20250320 151356 57 100.00 KOSDAQ 오락·문화 N N N N N 16890 -700 5 -3.98 26215675375 1467430 89.89 17420 18460 16740 22850 12320 17590 17865.03 0.75 0 -3985 19230 18410 17570 16750 15910 18820 17160 8 5260 100 11250 10 1 7785000 1315 15.74 4.68 12 18.85 1073.00 3611.00 54800 20240822 -69.18 10460 20241115 61.47 20400 -17.21 20250307 12510 35.01 20250203 54800 -69.18 20240822 10460 61.47 20241115 8.34 N 476080 100 7 억 58241 N N 431 N 00 N
12 20250320 141401 57 100.00 KOSDAQ 오락·문화 N N N N N 17200 -390 5 -2.22 23184598995 1288791 78.95 17420 18460 17190 22850 12320 17590 17989.42 0.75 0 -8878 19230 18410 17570 16750 15910 18820 17160 8 5260 100 11250 10 1 7785000 1339 16.03 4.76 12 16.55 1073.00 3611.00 54800 20240822 -68.61 10460 20241115 64.44 20400 -15.69 20250307 12510 37.49 20250203 54800 -68.61 20240822 10460 64.44 20241115 8.34 N 476080 100 7 억 58241 N N 431 N 00 N