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
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
20250307,161305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18380,-920,5,-4.77,116995970495,6051517,60.99,19650,20400,17970,25050,13510,19300,19335.69,1.83,0,9335,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1431,17.13,5.09,12,77.73,1073.00,3611.00,54800,20240822,-66.46,10460,20241115,75.72,20400,-9.90,20250307,12510,46.92,20250203,54800,-66.46,20240822,10460,75.72,20241115,6.65,N,476080,100,7 억,,142435,N,N,31,N,00,N
20250307,151310,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18510,-790,5,-4.09,114180332965,5898746,59.45,19650,20400,17970,25050,13510,19300,19357.41,1.83,0,8684,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1441,17.25,5.13,12,75.77,1073.00,3611.00,54800,20240822,-66.22,10460,20241115,76.96,20400,-9.26,20250307,12510,47.96,20250203,54800,-66.22,20240822,10460,76.96,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N
20250307,141306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18080,-1220,5,-6.32,108996073600,5615420,56.60,19650,20400,17970,25050,13510,19300,19411.56,1.83,0,6944,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1408,16.85,5.01,12,72.13,1073.00,3611.00,54800,20240822,-67.01,10460,20241115,72.85,20400,-11.37,20250307,12510,44.52,20250203,54800,-67.01,20240822,10460,72.85,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N
20250307,131309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18330,-970,5,-5.03,104944666735,5392554,54.35,19650,20400,18140,25050,13510,19300,19463.20,1.83,0,-4681,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1427,17.08,5.08,12,69.27,1073.00,3611.00,54800,20240822,-66.55,10460,20241115,75.24,20400,-10.15,20250307,12510,46.52,20250203,54800,-66.55,20240822,10460,75.24,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N
20250307,121308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18300,-1000,5,-5.18,102527150130,5260830,53.02,19650,20400,18140,25050,13510,19300,19491.38,1.83,0,-2041,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1425,17.05,5.07,12,67.58,1073.00,3611.00,54800,20240822,-66.61,10460,20241115,74.95,20400,-10.29,20250307,12510,46.28,20250203,54800,-66.61,20240822,10460,74.95,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N
20250307,111306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18790,-510,5,-2.64,92587313885,4722182,47.60,19650,20400,18680,25050,13510,19300,19611.62,1.83,0,-38619,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1463,17.51,5.20,12,60.66,1073.00,3611.00,54800,20240822,-65.71,10460,20241115,79.64,20400,-7.89,20250307,12510,50.20,20250203,54800,-65.71,20240822,10460,79.64,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N
20250307,101303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19080,-220,5,-1.14,87260483080,4440821,44.76,19650,20400,18680,25050,13510,19300,19655.36,1.83,0,-69410,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1485,17.78,5.28,12,57.04,1073.00,3611.00,54800,20240822,-65.18,10460,20241115,82.41,20400,-6.47,20250307,12510,52.52,20250203,54800,-65.18,20240822,10460,82.41,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N
20250307,091310,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19770,470,2,2.44,49618451645,2497003,25.17,19650,20400,19510,25050,13510,19300,19888.06,1.83,0,-94856,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1539,18.42,5.47,12,32.07,1073.00,3611.00,54800,20240822,-63.92,10460,20241115,89.01,20400,-3.09,20250307,12510,58.03,20250203,54800,-63.92,20240822,10460,89.01,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N
20250306,161258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19300,4450,1,29.97,181191945785,9914916,6158.06,14930,19300,14650,19300,10400,14850,18274.69,1.19,0,51281,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1503,17.99,5.34,12,127.36,1073.00,3611.00,54800,20240822,-64.78,10460,20241115,84.51,19300,0.00,20250306,12510,54.28,20250203,54800,-64.78,20240822,10460,84.51,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250306,151258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19300,4450,1,29.97,180768542385,9892978,6144.44,14930,19300,14650,19300,10400,14850,18272.52,1.19,0,52773,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1503,17.99,5.34,12,127.08,1073.00,3611.00,54800,20240822,-64.78,10460,20241115,84.51,19300,0.00,20250306,12510,54.28,20250203,54800,-64.78,20240822,10460,84.51,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N
20250306,141257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19010,4160,2,28.01,156593037675,8623963,5356.27,14930,19300,14650,19300,10400,14850,18158.02,1.19,0,61906,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1480,17.72,5.26,12,110.78,1073.00,3611.00,54800,20240822,-65.31,10460,20241115,81.74,19300,-1.50,20250306,12510,51.96,20250203,54800,-65.31,20240822,10460,81.74,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,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 161305 57 100.00 KOSDAQ 오락·문화 N N N N N 18380 -920 5 -4.77 116995970495 6051517 60.99 19650 20400 17970 25050 13510 19300 19335.69 1.83 0 9335 22400 20850 17750 16200 13100 21625 16975 8 5750 100 12350 10 1 7785000 1431 17.13 5.09 12 77.73 1073.00 3611.00 54800 20240822 -66.46 10460 20241115 75.72 20400 -9.90 20250307 12510 46.92 20250203 54800 -66.46 20240822 10460 75.72 20241115 6.65 N 476080 100 7 억 142435 N N 31 N 00 N
3 20250307 151310 57 100.00 KOSDAQ 오락·문화 N N N N N 18510 -790 5 -4.09 114180332965 5898746 59.45 19650 20400 17970 25050 13510 19300 19357.41 1.83 0 8684 22400 20850 17750 16200 13100 21625 16975 8 5750 100 12350 10 1 7785000 1441 17.25 5.13 12 75.77 1073.00 3611.00 54800 20240822 -66.22 10460 20241115 76.96 20400 -9.26 20250307 12510 47.96 20250203 54800 -66.22 20240822 10460 76.96 20241115 6.65 N 476080 100 7 억 142435 N N 3 N 00 N
4 20250307 141306 57 100.00 KOSDAQ 오락·문화 N N N N N 18080 -1220 5 -6.32 108996073600 5615420 56.60 19650 20400 17970 25050 13510 19300 19411.56 1.83 0 6944 22400 20850 17750 16200 13100 21625 16975 8 5750 100 12350 10 1 7785000 1408 16.85 5.01 12 72.13 1073.00 3611.00 54800 20240822 -67.01 10460 20241115 72.85 20400 -11.37 20250307 12510 44.52 20250203 54800 -67.01 20240822 10460 72.85 20241115 6.65 N 476080 100 7 억 142435 N N 3 N 00 N
5 20250307 131309 57 100.00 KOSDAQ 오락·문화 N N N N N 18330 -970 5 -5.03 104944666735 5392554 54.35 19650 20400 18140 25050 13510 19300 19463.20 1.83 0 -4681 22400 20850 17750 16200 13100 21625 16975 8 5750 100 12350 10 1 7785000 1427 17.08 5.08 12 69.27 1073.00 3611.00 54800 20240822 -66.55 10460 20241115 75.24 20400 -10.15 20250307 12510 46.52 20250203 54800 -66.55 20240822 10460 75.24 20241115 6.65 N 476080 100 7 억 142435 N N 3 N 00 N
6 20250307 121308 57 100.00 KOSDAQ 오락·문화 N N N N N 18300 -1000 5 -5.18 102527150130 5260830 53.02 19650 20400 18140 25050 13510 19300 19491.38 1.83 0 -2041 22400 20850 17750 16200 13100 21625 16975 8 5750 100 12350 10 1 7785000 1425 17.05 5.07 12 67.58 1073.00 3611.00 54800 20240822 -66.61 10460 20241115 74.95 20400 -10.29 20250307 12510 46.28 20250203 54800 -66.61 20240822 10460 74.95 20241115 6.65 N 476080 100 7 억 142435 N N 3 N 00 N
7 20250307 111306 57 100.00 KOSDAQ 오락·문화 N N N N N 18790 -510 5 -2.64 92587313885 4722182 47.60 19650 20400 18680 25050 13510 19300 19611.62 1.83 0 -38619 22400 20850 17750 16200 13100 21625 16975 8 5750 100 12350 10 1 7785000 1463 17.51 5.20 12 60.66 1073.00 3611.00 54800 20240822 -65.71 10460 20241115 79.64 20400 -7.89 20250307 12510 50.20 20250203 54800 -65.71 20240822 10460 79.64 20241115 6.65 N 476080 100 7 억 142435 N N 3 N 00 N
8 20250307 101303 57 100.00 KOSDAQ 오락·문화 N N N N N 19080 -220 5 -1.14 87260483080 4440821 44.76 19650 20400 18680 25050 13510 19300 19655.36 1.83 0 -69410 22400 20850 17750 16200 13100 21625 16975 8 5750 100 12350 10 1 7785000 1485 17.78 5.28 12 57.04 1073.00 3611.00 54800 20240822 -65.18 10460 20241115 82.41 20400 -6.47 20250307 12510 52.52 20250203 54800 -65.18 20240822 10460 82.41 20241115 6.65 N 476080 100 7 억 142435 N N 3 N 00 N
9 20250307 091310 57 100.00 KOSDAQ 오락·문화 N N N N N 19770 470 2 2.44 49618451645 2497003 25.17 19650 20400 19510 25050 13510 19300 19888.06 1.83 0 -94856 22400 20850 17750 16200 13100 21625 16975 8 5750 100 12350 10 1 7785000 1539 18.42 5.47 12 32.07 1073.00 3611.00 54800 20240822 -63.92 10460 20241115 89.01 20400 -3.09 20250307 12510 58.03 20250203 54800 -63.92 20240822 10460 89.01 20241115 6.65 N 476080 100 7 억 142435 N N 3 N 00 N
10 20250306 161258 57 100.00 KOSDAQ 오락·문화 N N N N N 19300 4450 1 29.97 181191945785 9914916 6158.06 14930 19300 14650 19300 10400 14850 18274.69 1.19 0 51281 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1503 17.99 5.34 12 127.36 1073.00 3611.00 54800 20240822 -64.78 10460 20241115 84.51 19300 0.00 20250306 12510 54.28 20250203 54800 -64.78 20240822 10460 84.51 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
11 20250306 151258 57 100.00 KOSDAQ 오락·문화 N N N N N 19300 4450 1 29.97 180768542385 9892978 6144.44 14930 19300 14650 19300 10400 14850 18272.52 1.19 0 52773 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1503 17.99 5.34 12 127.08 1073.00 3611.00 54800 20240822 -64.78 10460 20241115 84.51 19300 0.00 20250306 12510 54.28 20250203 54800 -64.78 20240822 10460 84.51 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N
12 20250306 141257 57 100.00 KOSDAQ 오락·문화 N N N N N 19010 4160 2 28.01 156593037675 8623963 5356.27 14930 19300 14650 19300 10400 14850 18158.02 1.19 0 61906 15436 15142 14846 14552 14256 15290 14700 8 4450 100 9500 10 1 7785000 1480 17.72 5.26 12 110.78 1073.00 3611.00 54800 20240822 -65.31 10460 20241115 81.74 19300 -1.50 20250306 12510 51.96 20250203 54800 -65.31 20240822 10460 81.74 20241115 7.00 N 476080 100 7 억 92319 N N 3 N 00 N