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
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
20250307,161301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21950,-1000,5,-4.36,4068014875,178226,200.62,22600,24100,21600,29800,16100,22950,22825.06,4.94,0,9043,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2385,-4.55,5.25,12,1.64,-4825.00,4178.00,26050,20241212,-15.74,14620,20241120,50.14,25300,-13.24,20250220,16830,30.42,20250109,26050,-15.74,20241212,14620,50.14,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N
20250307,151305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22000,-950,5,-4.14,3857810625,168640,189.83,22600,24100,21600,29800,16100,22950,22875.99,4.94,0,7814,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2391,-4.56,5.27,12,1.55,-4825.00,4178.00,26050,20241212,-15.55,14620,20241120,50.48,25300,-13.04,20250220,16830,30.72,20250109,26050,-15.55,20241212,14620,50.48,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N
20250307,141301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22700,-250,5,-1.09,2717018075,117109,131.82,22600,24100,22400,29800,16100,22950,23200.87,4.94,0,-9714,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2467,-4.70,5.43,12,1.08,-4825.00,4178.00,26050,20241212,-12.86,14620,20241120,55.27,25300,-10.28,20250220,16830,34.88,20250109,26050,-12.86,20241212,14620,55.27,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N
20250307,131304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23000,50,2,0.22,2031516050,86980,97.91,22600,24100,22600,29800,16100,22950,23356.36,4.94,0,-7813,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2500,-4.77,5.51,12,0.80,-4825.00,4178.00,26050,20241212,-11.71,14620,20241120,57.32,25300,-9.09,20250220,16830,36.66,20250109,26050,-11.71,20241212,14620,57.32,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N
20250307,121303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22900,-50,5,-0.22,1895224900,81041,91.22,22600,24100,22600,29800,16100,22950,23386.27,4.94,0,-7650,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2489,-4.75,5.48,12,0.75,-4825.00,4178.00,26050,20241212,-12.09,14620,20241120,56.63,25300,-9.49,20250220,16830,36.07,20250109,26050,-12.09,20241212,14620,56.63,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N
20250307,111301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23050,100,2,0.44,1620542100,69074,77.75,22600,24100,22600,29800,16100,22950,23461.33,4.94,0,-8168,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2505,-4.78,5.52,12,0.64,-4825.00,4178.00,26050,20241212,-11.52,14620,20241120,57.66,25300,-8.89,20250220,16830,36.96,20250109,26050,-11.52,20241212,14620,57.66,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N
20250307,101258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23250,300,2,1.31,1393112950,59271,66.72,22600,24100,22600,29800,16100,22950,23504.59,4.94,0,-5042,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2527,-4.82,5.56,12,0.55,-4825.00,4178.00,26050,20241212,-10.75,14620,20241120,59.03,25300,-8.10,20250220,16830,38.15,20250109,26050,-10.75,20241212,14620,59.03,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N
20250307,091306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23450,500,2,2.18,160738650,6952,7.83,22600,23650,22600,29800,16100,22950,23122.45,4.94,0,-1113,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2548,-4.86,5.61,12,0.06,-4825.00,4178.00,26050,20241212,-9.98,14620,20241120,60.40,25300,-7.31,20250220,16830,39.33,20250109,26050,-9.98,20241212,14620,60.40,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N
20250306,161253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22950,-350,5,-1.50,2047254175,88315,47.06,23550,23850,22500,30250,16350,23300,23181.72,5.07,0,-14112,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2494,-4.76,5.49,12,0.81,-4825.00,4178.00,26050,20241212,-11.90,14620,20241120,56.98,25300,-9.29,20250220,16830,36.36,20250109,26050,-11.90,20241212,14620,56.98,20241120,2.18,N,473980,500,54 억,,551517,N,N,199,N,00,N
20250306,151254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22900,-400,5,-1.72,1929146775,83167,44.32,23550,23850,22500,30250,16350,23300,23196.06,5.07,0,-13258,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2489,-4.75,5.48,12,0.77,-4825.00,4178.00,26050,20241212,-12.09,14620,20241120,56.63,25300,-9.49,20250220,16830,36.07,20250109,26050,-12.09,20241212,14620,56.63,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N
20250306,141252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22950,-350,5,-1.50,1673049075,71981,38.36,23550,23850,22500,30250,16350,23300,23242.93,5.07,0,-10800,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2494,-4.76,5.49,12,0.66,-4825.00,4178.00,26050,20241212,-11.90,14620,20241120,56.98,25300,-9.29,20250220,16830,36.36,20250109,26050,-11.90,20241212,14620,56.98,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,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 161301 57 100.00 KOSDAQ 오락·문화 N N N N N 21950 -1000 5 -4.36 4068014875 178226 200.62 22600 24100 21600 29800 16100 22950 22825.06 4.94 0 9043 24450 23700 23100 22350 21750 23400 22050 54 6850 500 16060 50 1 10867617 2385 -4.55 5.25 12 1.64 -4825.00 4178.00 26050 20241212 -15.74 14620 20241120 50.14 25300 -13.24 20250220 16830 30.42 20250109 26050 -15.74 20241212 14620 50.14 20241120 2.11 N 473980 500 54 억 536874 N N 199 N 00 N
3 20250307 151305 57 100.00 KOSDAQ 오락·문화 N N N N N 22000 -950 5 -4.14 3857810625 168640 189.83 22600 24100 21600 29800 16100 22950 22875.99 4.94 0 7814 24450 23700 23100 22350 21750 23400 22050 54 6850 500 16060 50 1 10867617 2391 -4.56 5.27 12 1.55 -4825.00 4178.00 26050 20241212 -15.55 14620 20241120 50.48 25300 -13.04 20250220 16830 30.72 20250109 26050 -15.55 20241212 14620 50.48 20241120 2.11 N 473980 500 54 억 536874 N N 199 N 00 N
4 20250307 141301 57 100.00 KOSDAQ 오락·문화 N N N N N 22700 -250 5 -1.09 2717018075 117109 131.82 22600 24100 22400 29800 16100 22950 23200.87 4.94 0 -9714 24450 23700 23100 22350 21750 23400 22050 54 6850 500 16060 50 1 10867617 2467 -4.70 5.43 12 1.08 -4825.00 4178.00 26050 20241212 -12.86 14620 20241120 55.27 25300 -10.28 20250220 16830 34.88 20250109 26050 -12.86 20241212 14620 55.27 20241120 2.11 N 473980 500 54 억 536874 N N 199 N 00 N
5 20250307 131304 57 100.00 KOSDAQ 오락·문화 N N N N N 23000 50 2 0.22 2031516050 86980 97.91 22600 24100 22600 29800 16100 22950 23356.36 4.94 0 -7813 24450 23700 23100 22350 21750 23400 22050 54 6850 500 16060 50 1 10867617 2500 -4.77 5.51 12 0.80 -4825.00 4178.00 26050 20241212 -11.71 14620 20241120 57.32 25300 -9.09 20250220 16830 36.66 20250109 26050 -11.71 20241212 14620 57.32 20241120 2.11 N 473980 500 54 억 536874 N N 199 N 00 N
6 20250307 121303 57 100.00 KOSDAQ 오락·문화 N N N N N 22900 -50 5 -0.22 1895224900 81041 91.22 22600 24100 22600 29800 16100 22950 23386.27 4.94 0 -7650 24450 23700 23100 22350 21750 23400 22050 54 6850 500 16060 50 1 10867617 2489 -4.75 5.48 12 0.75 -4825.00 4178.00 26050 20241212 -12.09 14620 20241120 56.63 25300 -9.49 20250220 16830 36.07 20250109 26050 -12.09 20241212 14620 56.63 20241120 2.11 N 473980 500 54 억 536874 N N 199 N 00 N
7 20250307 111301 57 100.00 KOSDAQ 오락·문화 N N N N N 23050 100 2 0.44 1620542100 69074 77.75 22600 24100 22600 29800 16100 22950 23461.33 4.94 0 -8168 24450 23700 23100 22350 21750 23400 22050 54 6850 500 16060 50 1 10867617 2505 -4.78 5.52 12 0.64 -4825.00 4178.00 26050 20241212 -11.52 14620 20241120 57.66 25300 -8.89 20250220 16830 36.96 20250109 26050 -11.52 20241212 14620 57.66 20241120 2.11 N 473980 500 54 억 536874 N N 199 N 00 N
8 20250307 101258 57 100.00 KOSDAQ 오락·문화 N N N N N 23250 300 2 1.31 1393112950 59271 66.72 22600 24100 22600 29800 16100 22950 23504.59 4.94 0 -5042 24450 23700 23100 22350 21750 23400 22050 54 6850 500 16060 50 1 10867617 2527 -4.82 5.56 12 0.55 -4825.00 4178.00 26050 20241212 -10.75 14620 20241120 59.03 25300 -8.10 20250220 16830 38.15 20250109 26050 -10.75 20241212 14620 59.03 20241120 2.11 N 473980 500 54 억 536874 N N 199 N 00 N
9 20250307 091306 57 100.00 KOSDAQ 오락·문화 N N N N N 23450 500 2 2.18 160738650 6952 7.83 22600 23650 22600 29800 16100 22950 23122.45 4.94 0 -1113 24450 23700 23100 22350 21750 23400 22050 54 6850 500 16060 50 1 10867617 2548 -4.86 5.61 12 0.06 -4825.00 4178.00 26050 20241212 -9.98 14620 20241120 60.40 25300 -7.31 20250220 16830 39.33 20250109 26050 -9.98 20241212 14620 60.40 20241120 2.11 N 473980 500 54 억 536874 N N 199 N 00 N
10 20250306 161253 57 100.00 KOSDAQ 오락·문화 N N N N N 22950 -350 5 -1.50 2047254175 88315 47.06 23550 23850 22500 30250 16350 23300 23181.72 5.07 0 -14112 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2494 -4.76 5.49 12 0.81 -4825.00 4178.00 26050 20241212 -11.90 14620 20241120 56.98 25300 -9.29 20250220 16830 36.36 20250109 26050 -11.90 20241212 14620 56.98 20241120 2.18 N 473980 500 54 억 551517 N N 199 N 00 N
11 20250306 151254 57 100.00 KOSDAQ 오락·문화 N N N N N 22900 -400 5 -1.72 1929146775 83167 44.32 23550 23850 22500 30250 16350 23300 23196.06 5.07 0 -13258 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2489 -4.75 5.48 12 0.77 -4825.00 4178.00 26050 20241212 -12.09 14620 20241120 56.63 25300 -9.49 20250220 16830 36.07 20250109 26050 -12.09 20241212 14620 56.63 20241120 2.18 N 473980 500 54 억 551517 N N 1317 N 00 N
12 20250306 141252 57 100.00 KOSDAQ 오락·문화 N N N N N 22950 -350 5 -1.50 1673049075 71981 38.36 23550 23850 22500 30250 16350 23300 23242.93 5.07 0 -10800 24833 24066 23483 22716 22133 24450 23100 54 6950 500 16310 50 1 10867617 2494 -4.76 5.49 12 0.66 -4825.00 4178.00 26050 20241212 -11.90 14620 20241120 56.98 25300 -9.29 20250220 16830 36.36 20250109 26050 -11.90 20241212 14620 56.98 20241120 2.18 N 473980 500 54 억 551517 N N 1317 N 00 N