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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
173940/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
20250312,160853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3270,-5,5,-0.15,9480930,2925,18.73,3240,3270,3205,4255,2295,3275,3241.34,0.45,0,-142,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,503,-6.09,1.23,12,0.02,-537.00,2658.00,4920,20240327,-33.54,2695,20250103,21.34,3355,-2.53,20250210,2695,21.34,20250103,4920,-33.54,20240327,2695,21.34,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250312,150855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3260,-15,5,-0.46,8169660,2524,16.17,3240,3270,3205,4255,2295,3275,3236.79,0.45,0,-128,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,502,-6.07,1.23,12,0.02,-537.00,2658.00,4920,20240327,-33.74,2695,20250103,20.96,3355,-2.83,20250210,2695,20.96,20250103,4920,-33.74,20240327,2695,20.96,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250312,140852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,-50,5,-1.53,5923685,1828,11.71,3240,3270,3205,4255,2295,3275,3240.53,0.45,0,-117,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,496,-6.01,1.21,12,0.01,-537.00,2658.00,4920,20240327,-34.45,2695,20250103,19.67,3355,-3.87,20250210,2695,19.67,20250103,4920,-34.45,20240327,2695,19.67,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250312,130853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,-65,5,-1.98,5901125,1821,11.66,3240,3270,3205,4255,2295,3275,3240.60,0.45,0,-117,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,494,-5.98,1.21,12,0.01,-537.00,2658.00,4920,20240327,-34.76,2695,20250103,19.11,3355,-4.32,20250210,2695,19.11,20250103,4920,-34.76,20240327,2695,19.11,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250312,120855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,-50,5,-1.53,5701640,1759,11.27,3240,3270,3205,4255,2295,3275,3241.41,0.45,0,-118,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,496,-6.01,1.21,12,0.01,-537.00,2658.00,4920,20240327,-34.45,2695,20250103,19.67,3355,-3.87,20250210,2695,19.67,20250103,4920,-34.45,20240327,2695,19.67,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250312,110849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,-65,5,-1.98,5187470,1599,10.24,3240,3270,3210,4255,2295,3275,3244.20,0.45,0,-120,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,494,-5.98,1.21,12,0.01,-537.00,2658.00,4920,20240327,-34.76,2695,20250103,19.11,3355,-4.32,20250210,2695,19.11,20250103,4920,-34.76,20240327,2695,19.11,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250312,100850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3235,-40,5,-1.22,2601950,799,5.12,3240,3270,3230,4255,2295,3275,3256.51,0.45,0,-143,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,498,-6.02,1.22,12,0.01,-537.00,2658.00,4920,20240327,-34.25,2695,20250103,20.04,3355,-3.58,20250210,2695,20.04,20250103,4920,-34.25,20240327,2695,20.04,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250312,090857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3270,-5,5,-0.15,1834830,563,3.61,3240,3270,3240,4255,2295,3275,3259.02,0.45,0,-137,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,503,-6.09,1.23,12,0.00,-537.00,2658.00,4920,20240327,-33.54,2695,20250103,21.34,3355,-2.53,20250210,2695,21.34,20250103,4920,-33.54,20240327,2695,21.34,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250311,160845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3275,135,2,4.30,49710430,15610,302.81,3115,3285,3045,4080,2200,3140,3184.52,0.44,0,-378,3246,3192,3096,3042,2946,3220,3070,77,940,500,2190,5,1,15392808,504,-6.10,1.23,12,0.10,-537.00,2658.00,4920,20240327,-33.43,2695,20250103,21.52,3355,-2.38,20250210,2695,21.52,20250103,4920,-33.43,20240327,2695,21.52,20250103,0.00,N,173940,500,76 억,,67270,N,N,0,N,00,N
20250311,150849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3275,135,2,4.30,47788010,15023,291.43,3115,3285,3045,4080,2200,3140,3180.99,0.44,0,-378,3246,3192,3096,3042,2946,3220,3070,77,940,500,2190,5,1,15392808,504,-6.10,1.23,12,0.10,-537.00,2658.00,4920,20240327,-33.43,2695,20250103,21.52,3355,-2.38,20250210,2695,21.52,20250103,4920,-33.43,20240327,2695,21.52,20250103,0.00,N,173940,500,76 억,,67270,N,N,0,N,00,N
20250311,140851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,125,2,3.98,39785880,12579,244.02,3115,3270,3045,4080,2200,3140,3162.88,0.44,0,-367,3246,3192,3096,3042,2946,3220,3070,77,940,500,2190,5,1,15392808,503,-6.08,1.23,12,0.08,-537.00,2658.00,4920,20240327,-33.64,2695,20250103,21.15,3355,-2.68,20250210,2695,21.15,20250103,4920,-33.64,20240327,2695,21.15,20250103,0.00,N,173940,500,76 억,,67270,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 20250312 160853 57 100.00 KOSDAQ 오락·문화 N N N N N 3270 -5 5 -0.15 9480930 2925 18.73 3240 3270 3205 4255 2295 3275 3241.34 0.45 0 -142 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 503 -6.09 1.23 12 0.02 -537.00 2658.00 4920 20240327 -33.54 2695 20250103 21.34 3355 -2.53 20250210 2695 21.34 20250103 4920 -33.54 20240327 2695 21.34 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
3 20250312 150855 57 100.00 KOSDAQ 오락·문화 N N N N N 3260 -15 5 -0.46 8169660 2524 16.17 3240 3270 3205 4255 2295 3275 3236.79 0.45 0 -128 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 502 -6.07 1.23 12 0.02 -537.00 2658.00 4920 20240327 -33.74 2695 20250103 20.96 3355 -2.83 20250210 2695 20.96 20250103 4920 -33.74 20240327 2695 20.96 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
4 20250312 140852 57 100.00 KOSDAQ 오락·문화 N N N N N 3225 -50 5 -1.53 5923685 1828 11.71 3240 3270 3205 4255 2295 3275 3240.53 0.45 0 -117 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 496 -6.01 1.21 12 0.01 -537.00 2658.00 4920 20240327 -34.45 2695 20250103 19.67 3355 -3.87 20250210 2695 19.67 20250103 4920 -34.45 20240327 2695 19.67 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
5 20250312 130853 57 100.00 KOSDAQ 오락·문화 N N N N N 3210 -65 5 -1.98 5901125 1821 11.66 3240 3270 3205 4255 2295 3275 3240.60 0.45 0 -117 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 494 -5.98 1.21 12 0.01 -537.00 2658.00 4920 20240327 -34.76 2695 20250103 19.11 3355 -4.32 20250210 2695 19.11 20250103 4920 -34.76 20240327 2695 19.11 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
6 20250312 120855 57 100.00 KOSDAQ 오락·문화 N N N N N 3225 -50 5 -1.53 5701640 1759 11.27 3240 3270 3205 4255 2295 3275 3241.41 0.45 0 -118 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 496 -6.01 1.21 12 0.01 -537.00 2658.00 4920 20240327 -34.45 2695 20250103 19.67 3355 -3.87 20250210 2695 19.67 20250103 4920 -34.45 20240327 2695 19.67 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
7 20250312 110849 57 100.00 KOSDAQ 오락·문화 N N N N N 3210 -65 5 -1.98 5187470 1599 10.24 3240 3270 3210 4255 2295 3275 3244.20 0.45 0 -120 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 494 -5.98 1.21 12 0.01 -537.00 2658.00 4920 20240327 -34.76 2695 20250103 19.11 3355 -4.32 20250210 2695 19.11 20250103 4920 -34.76 20240327 2695 19.11 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
8 20250312 100850 57 100.00 KOSDAQ 오락·문화 N N N N N 3235 -40 5 -1.22 2601950 799 5.12 3240 3270 3230 4255 2295 3275 3256.51 0.45 0 -143 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 498 -6.02 1.22 12 0.01 -537.00 2658.00 4920 20240327 -34.25 2695 20250103 20.04 3355 -3.58 20250210 2695 20.04 20250103 4920 -34.25 20240327 2695 20.04 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
9 20250312 090857 57 100.00 KOSDAQ 오락·문화 N N N N N 3270 -5 5 -0.15 1834830 563 3.61 3240 3270 3240 4255 2295 3275 3259.02 0.45 0 -137 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 503 -6.09 1.23 12 0.00 -537.00 2658.00 4920 20240327 -33.54 2695 20250103 21.34 3355 -2.53 20250210 2695 21.34 20250103 4920 -33.54 20240327 2695 21.34 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
10 20250311 160845 57 100.00 KOSDAQ 오락·문화 N N N N N 3275 135 2 4.30 49710430 15610 302.81 3115 3285 3045 4080 2200 3140 3184.52 0.44 0 -378 3246 3192 3096 3042 2946 3220 3070 77 940 500 2190 5 1 15392808 504 -6.10 1.23 12 0.10 -537.00 2658.00 4920 20240327 -33.43 2695 20250103 21.52 3355 -2.38 20250210 2695 21.52 20250103 4920 -33.43 20240327 2695 21.52 20250103 0.00 N 173940 500 76 억 67270 N N 0 N 00 N
11 20250311 150849 57 100.00 KOSDAQ 오락·문화 N N N N N 3275 135 2 4.30 47788010 15023 291.43 3115 3285 3045 4080 2200 3140 3180.99 0.44 0 -378 3246 3192 3096 3042 2946 3220 3070 77 940 500 2190 5 1 15392808 504 -6.10 1.23 12 0.10 -537.00 2658.00 4920 20240327 -33.43 2695 20250103 21.52 3355 -2.38 20250210 2695 21.52 20250103 4920 -33.43 20240327 2695 21.52 20250103 0.00 N 173940 500 76 억 67270 N N 0 N 00 N
12 20250311 140851 57 100.00 KOSDAQ 오락·문화 N N N N N 3265 125 2 3.98 39785880 12579 244.02 3115 3270 3045 4080 2200 3140 3162.88 0.44 0 -367 3246 3192 3096 3042 2946 3220 3070 77 940 500 2190 5 1 15392808 503 -6.08 1.23 12 0.08 -537.00 2658.00 4920 20240327 -33.64 2695 20250103 21.15 3355 -2.68 20250210 2695 21.15 20250103 4920 -33.64 20240327 2695 21.15 20250103 0.00 N 173940 500 76 억 67270 N N 0 N 00 N