ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160616,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10440,-10,5,-0.10,164998110,15813,92.03,10420,10470,10410,13580,7320,10450,10434.33,24.92,0,-1767,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1245,5.74,0.38,12,0.13,1818.00,27650.00,11760,20241226,-11.22,10340,20250103,0.97,11090,-5.86,20250124,10340,0.97,20250103,11760,-11.22,20241226,10340,0.97,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N
20250307,150619,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10430,-20,5,-0.19,152066275,14574,84.82,10420,10470,10410,13580,7320,10450,10434.07,24.92,0,-1570,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1243,5.74,0.38,12,0.12,1818.00,27650.00,11760,20241226,-11.31,10340,20250103,0.87,11090,-5.95,20250124,10340,0.87,20250103,11760,-11.31,20241226,10340,0.87,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N
20250307,140617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10440,-10,5,-0.10,134892285,12926,75.23,10420,10470,10420,13580,7320,10450,10435.73,24.92,0,-1480,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1245,5.74,0.38,12,0.11,1818.00,27650.00,11760,20241226,-11.22,10340,20250103,0.97,11090,-5.86,20250124,10340,0.97,20250103,11760,-11.22,20241226,10340,0.97,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N
20250307,130618,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,0,3,0.00,107476415,10298,59.93,10420,10470,10420,13580,7320,10450,10436.62,24.92,0,-1733,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1246,5.75,0.38,12,0.09,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N
20250307,120618,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,0,3,0.00,95483410,9150,53.25,10420,10470,10420,13580,7320,10450,10435.34,24.92,0,-1696,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1246,5.75,0.38,12,0.08,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N
20250307,110617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10460,10,2,0.10,53730480,5149,29.97,10420,10470,10420,13580,7320,10450,10435.11,24.92,0,-576,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1247,5.75,0.38,12,0.04,1818.00,27650.00,11760,20241226,-11.05,10340,20250103,1.16,11090,-5.68,20250124,10340,1.16,20250103,11760,-11.05,20241226,10340,1.16,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N
20250307,100615,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10460,10,2,0.10,49904100,4783,27.84,10420,10470,10420,13580,7320,10450,10433.62,24.92,0,-527,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1247,5.75,0.38,12,0.04,1818.00,27650.00,11760,20241226,-11.05,10340,20250103,1.16,11090,-5.68,20250124,10340,1.16,20250103,11760,-11.05,20241226,10340,1.16,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N
20250307,090619,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,0,3,0.00,21104560,2024,11.78,10420,10460,10420,13580,7320,10450,10427.10,24.92,0,-407,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1246,5.75,0.38,12,0.02,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N
20250306,160614,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,-80,5,-0.76,179713075,17157,106.53,10560,10560,10440,13680,7380,10530,10474.62,24.94,0,-781,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1246,5.75,0.38,12,0.14,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250306,150613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,-80,5,-0.76,173583575,16571,102.89,10560,10560,10440,13680,7380,10530,10475.14,24.94,0,-768,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1246,5.75,0.38,12,0.14,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N
20250306,140612,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10470,-60,5,-0.57,134922965,12876,79.95,10560,10560,10440,13680,7380,10530,10478.64,24.94,0,-241,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1248,5.76,0.38,12,0.11,1818.00,27650.00,11760,20241226,-10.97,10340,20250103,1.26,11090,-5.59,20250124,10340,1.26,20250103,11760,-10.97,20241226,10340,1.26,20250103,0.21,N,072870,500,59 억,,2973009,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 20250307 160616 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10440 -10 5 -0.10 164998110 15813 92.03 10420 10470 10410 13580 7320 10450 10434.33 24.92 0 -1767 10603 10526 10483 10406 10363 10505 10385 60 3130 500 7940 10 1 11920959 1245 5.74 0.38 12 0.13 1818.00 27650.00 11760 20241226 -11.22 10340 20250103 0.97 11090 -5.86 20250124 10340 0.97 20250103 11760 -11.22 20241226 10340 0.97 20250103 0.21 N 072870 500 59 억 2970740 N N 0 N 00 N
3 20250307 150619 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10430 -20 5 -0.19 152066275 14574 84.82 10420 10470 10410 13580 7320 10450 10434.07 24.92 0 -1570 10603 10526 10483 10406 10363 10505 10385 60 3130 500 7940 10 1 11920959 1243 5.74 0.38 12 0.12 1818.00 27650.00 11760 20241226 -11.31 10340 20250103 0.87 11090 -5.95 20250124 10340 0.87 20250103 11760 -11.31 20241226 10340 0.87 20250103 0.21 N 072870 500 59 억 2970740 N N 0 N 00 N
4 20250307 140617 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10440 -10 5 -0.10 134892285 12926 75.23 10420 10470 10420 13580 7320 10450 10435.73 24.92 0 -1480 10603 10526 10483 10406 10363 10505 10385 60 3130 500 7940 10 1 11920959 1245 5.74 0.38 12 0.11 1818.00 27650.00 11760 20241226 -11.22 10340 20250103 0.97 11090 -5.86 20250124 10340 0.97 20250103 11760 -11.22 20241226 10340 0.97 20250103 0.21 N 072870 500 59 억 2970740 N N 0 N 00 N
5 20250307 130618 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10450 0 3 0.00 107476415 10298 59.93 10420 10470 10420 13580 7320 10450 10436.62 24.92 0 -1733 10603 10526 10483 10406 10363 10505 10385 60 3130 500 7940 10 1 11920959 1246 5.75 0.38 12 0.09 1818.00 27650.00 11760 20241226 -11.14 10340 20250103 1.06 11090 -5.77 20250124 10340 1.06 20250103 11760 -11.14 20241226 10340 1.06 20250103 0.21 N 072870 500 59 억 2970740 N N 0 N 00 N
6 20250307 120618 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10450 0 3 0.00 95483410 9150 53.25 10420 10470 10420 13580 7320 10450 10435.34 24.92 0 -1696 10603 10526 10483 10406 10363 10505 10385 60 3130 500 7940 10 1 11920959 1246 5.75 0.38 12 0.08 1818.00 27650.00 11760 20241226 -11.14 10340 20250103 1.06 11090 -5.77 20250124 10340 1.06 20250103 11760 -11.14 20241226 10340 1.06 20250103 0.21 N 072870 500 59 억 2970740 N N 0 N 00 N
7 20250307 110617 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10460 10 2 0.10 53730480 5149 29.97 10420 10470 10420 13580 7320 10450 10435.11 24.92 0 -576 10603 10526 10483 10406 10363 10505 10385 60 3130 500 7940 10 1 11920959 1247 5.75 0.38 12 0.04 1818.00 27650.00 11760 20241226 -11.05 10340 20250103 1.16 11090 -5.68 20250124 10340 1.16 20250103 11760 -11.05 20241226 10340 1.16 20250103 0.21 N 072870 500 59 억 2970740 N N 0 N 00 N
8 20250307 100615 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10460 10 2 0.10 49904100 4783 27.84 10420 10470 10420 13580 7320 10450 10433.62 24.92 0 -527 10603 10526 10483 10406 10363 10505 10385 60 3130 500 7940 10 1 11920959 1247 5.75 0.38 12 0.04 1818.00 27650.00 11760 20241226 -11.05 10340 20250103 1.16 11090 -5.68 20250124 10340 1.16 20250103 11760 -11.05 20241226 10340 1.16 20250103 0.21 N 072870 500 59 억 2970740 N N 0 N 00 N
9 20250307 090619 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10450 0 3 0.00 21104560 2024 11.78 10420 10460 10420 13580 7320 10450 10427.10 24.92 0 -407 10603 10526 10483 10406 10363 10505 10385 60 3130 500 7940 10 1 11920959 1246 5.75 0.38 12 0.02 1818.00 27650.00 11760 20241226 -11.14 10340 20250103 1.06 11090 -5.77 20250124 10340 1.06 20250103 11760 -11.14 20241226 10340 1.06 20250103 0.21 N 072870 500 59 억 2970740 N N 0 N 00 N
10 20250306 160614 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10450 -80 5 -0.76 179713075 17157 106.53 10560 10560 10440 13680 7380 10530 10474.62 24.94 0 -781 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1246 5.75 0.38 12 0.14 1818.00 27650.00 11760 20241226 -11.14 10340 20250103 1.06 11090 -5.77 20250124 10340 1.06 20250103 11760 -11.14 20241226 10340 1.06 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
11 20250306 150613 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10450 -80 5 -0.76 173583575 16571 102.89 10560 10560 10440 13680 7380 10530 10475.14 24.94 0 -768 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1246 5.75 0.38 12 0.14 1818.00 27650.00 11760 20241226 -11.14 10340 20250103 1.06 11090 -5.77 20250124 10340 1.06 20250103 11760 -11.14 20241226 10340 1.06 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N
12 20250306 140612 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10470 -60 5 -0.57 134922965 12876 79.95 10560 10560 10440 13680 7380 10530 10478.64 24.94 0 -241 10736 10632 10536 10432 10336 10685 10485 60 3150 500 8000 10 1 11920959 1248 5.76 0.38 12 0.11 1818.00 27650.00 11760 20241226 -10.97 10340 20250103 1.26 11090 -5.59 20250124 10340 1.26 20250103 11760 -10.97 20241226 10340 1.26 20250103 0.21 N 072870 500 59 억 2973009 N N 0 N 00 N