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
432430/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
20250312,161238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,-50,5,-0.83,872660145,144683,69.31,6100,6150,5980,7870,4250,6060,6031.57,4.37,0,-1355,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,988,-14.04,3.00,12,0.88,-428.00,2006.00,17990,20240607,-66.59,3700,20241209,62.43,6740,-10.83,20250310,3915,53.51,20250203,17990,-66.59,20240607,3700,62.43,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250312,151242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-60,5,-0.99,841928665,139566,66.86,6100,6150,5980,7870,4250,6060,6032.48,4.37,0,-596,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,986,-14.02,2.99,12,0.85,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6740,-10.98,20250310,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250312,141236,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,-30,5,-0.50,719834025,119209,57.11,6100,6150,5990,7870,4250,6060,6038.42,4.37,0,1448,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,991,-14.09,3.01,12,0.73,-428.00,2006.00,17990,20240607,-66.48,3700,20241209,62.97,6740,-10.53,20250310,3915,54.02,20250203,17990,-66.48,20240607,3700,62.97,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250312,131238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,-30,5,-0.50,562493925,93012,44.56,6100,6150,6000,7870,4250,6060,6047.54,4.37,0,-7988,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,991,-14.09,3.01,12,0.57,-428.00,2006.00,17990,20240607,-66.48,3700,20241209,62.97,6740,-10.53,20250310,3915,54.02,20250203,17990,-66.48,20240607,3700,62.97,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250312,121242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,-50,5,-0.83,507711830,83928,40.21,6100,6150,6000,7870,4250,6060,6049.37,4.37,0,-7440,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,988,-14.04,3.00,12,0.51,-428.00,2006.00,17990,20240607,-66.59,3700,20241209,62.43,6740,-10.83,20250310,3915,53.51,20250203,17990,-66.59,20240607,3700,62.43,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250312,111232,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6040,-20,5,-0.33,416927170,68883,33.00,6100,6150,6000,7870,4250,6060,6052.69,4.37,0,-6699,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,993,-14.11,3.01,12,0.42,-428.00,2006.00,17990,20240607,-66.43,3700,20241209,63.24,6740,-10.39,20250310,3915,54.28,20250203,17990,-66.43,20240607,3700,63.24,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250312,101235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,-30,5,-0.50,309543140,51125,24.49,6100,6150,6000,7870,4250,6060,6054.63,4.37,0,-6109,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,991,-14.09,3.01,12,0.31,-428.00,2006.00,17990,20240607,-66.48,3700,20241209,62.97,6740,-10.53,20250310,3915,54.02,20250203,17990,-66.48,20240607,3700,62.97,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250312,091243,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6120,60,2,0.99,115783150,19096,9.15,6100,6150,6000,7870,4250,6060,6063.21,4.37,0,-4007,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,1006,-14.30,3.05,12,0.12,-428.00,2006.00,17990,20240607,-65.98,3700,20241209,65.41,6740,-9.20,20250310,3915,56.32,20250203,17990,-65.98,20240607,3700,65.41,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250311,161228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,-30,5,-0.49,1226674930,205274,13.62,5800,6120,5800,7910,4270,6090,5975.67,4.19,0,15137,7156,6622,6206,5672,5256,6890,5940,82,1820,500,3770,10,1,16440320,996,-14.16,3.02,12,1.25,-428.00,2006.00,17990,20240607,-66.31,3700,20241209,63.78,6740,-10.09,20250310,3915,54.79,20250203,17990,-66.31,20240607,3700,63.78,20241209,1.41,N,432430,500,82 억,,689649,N,N,0,N,00,N
20250311,151230,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,-80,5,-1.31,1182915200,198035,13.14,5800,6120,5800,7910,4270,6090,5973.15,4.19,0,15732,7156,6622,6206,5672,5256,6890,5940,82,1820,500,3770,10,1,16440320,988,-14.04,3.00,12,1.20,-428.00,2006.00,17990,20240607,-66.59,3700,20241209,62.43,6740,-10.83,20250310,3915,53.51,20250203,17990,-66.59,20240607,3700,62.43,20241209,1.41,N,432430,500,82 억,,689649,N,N,0,N,00,N
20250311,141235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6090,0,3,0.00,1087648580,182247,12.10,5800,6120,5800,7910,4270,6090,5967.86,4.19,0,13376,7156,6622,6206,5672,5256,6890,5940,82,1820,500,3770,10,1,16440320,1001,-14.23,3.04,12,1.11,-428.00,2006.00,17990,20240607,-66.15,3700,20241209,64.59,6740,-9.64,20250310,3915,55.56,20250203,17990,-66.15,20240607,3700,64.59,20241209,1.41,N,432430,500,82 억,,689649,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 161238 57 100.00 KOSDAQ 오락·문화 N N N N N 6010 -50 5 -0.83 872660145 144683 69.31 6100 6150 5980 7870 4250 6060 6031.57 4.37 0 -1355 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 988 -14.04 3.00 12 0.88 -428.00 2006.00 17990 20240607 -66.59 3700 20241209 62.43 6740 -10.83 20250310 3915 53.51 20250203 17990 -66.59 20240607 3700 62.43 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
3 20250312 151242 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 -60 5 -0.99 841928665 139566 66.86 6100 6150 5980 7870 4250 6060 6032.48 4.37 0 -596 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 986 -14.02 2.99 12 0.85 -428.00 2006.00 17990 20240607 -66.65 3700 20241209 62.16 6740 -10.98 20250310 3915 53.26 20250203 17990 -66.65 20240607 3700 62.16 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
4 20250312 141236 57 100.00 KOSDAQ 오락·문화 N N N N N 6030 -30 5 -0.50 719834025 119209 57.11 6100 6150 5990 7870 4250 6060 6038.42 4.37 0 1448 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 991 -14.09 3.01 12 0.73 -428.00 2006.00 17990 20240607 -66.48 3700 20241209 62.97 6740 -10.53 20250310 3915 54.02 20250203 17990 -66.48 20240607 3700 62.97 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
5 20250312 131238 57 100.00 KOSDAQ 오락·문화 N N N N N 6030 -30 5 -0.50 562493925 93012 44.56 6100 6150 6000 7870 4250 6060 6047.54 4.37 0 -7988 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 991 -14.09 3.01 12 0.57 -428.00 2006.00 17990 20240607 -66.48 3700 20241209 62.97 6740 -10.53 20250310 3915 54.02 20250203 17990 -66.48 20240607 3700 62.97 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
6 20250312 121242 57 100.00 KOSDAQ 오락·문화 N N N N N 6010 -50 5 -0.83 507711830 83928 40.21 6100 6150 6000 7870 4250 6060 6049.37 4.37 0 -7440 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 988 -14.04 3.00 12 0.51 -428.00 2006.00 17990 20240607 -66.59 3700 20241209 62.43 6740 -10.83 20250310 3915 53.51 20250203 17990 -66.59 20240607 3700 62.43 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
7 20250312 111232 57 100.00 KOSDAQ 오락·문화 N N N N N 6040 -20 5 -0.33 416927170 68883 33.00 6100 6150 6000 7870 4250 6060 6052.69 4.37 0 -6699 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 993 -14.11 3.01 12 0.42 -428.00 2006.00 17990 20240607 -66.43 3700 20241209 63.24 6740 -10.39 20250310 3915 54.28 20250203 17990 -66.43 20240607 3700 63.24 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
8 20250312 101235 57 100.00 KOSDAQ 오락·문화 N N N N N 6030 -30 5 -0.50 309543140 51125 24.49 6100 6150 6000 7870 4250 6060 6054.63 4.37 0 -6109 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 991 -14.09 3.01 12 0.31 -428.00 2006.00 17990 20240607 -66.48 3700 20241209 62.97 6740 -10.53 20250310 3915 54.02 20250203 17990 -66.48 20240607 3700 62.97 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
9 20250312 091243 57 100.00 KOSDAQ 오락·문화 N N N N N 6120 60 2 0.99 115783150 19096 9.15 6100 6150 6000 7870 4250 6060 6063.21 4.37 0 -4007 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 1006 -14.30 3.05 12 0.12 -428.00 2006.00 17990 20240607 -65.98 3700 20241209 65.41 6740 -9.20 20250310 3915 56.32 20250203 17990 -65.98 20240607 3700 65.41 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
10 20250311 161228 57 100.00 KOSDAQ 오락·문화 N N N N N 6060 -30 5 -0.49 1226674930 205274 13.62 5800 6120 5800 7910 4270 6090 5975.67 4.19 0 15137 7156 6622 6206 5672 5256 6890 5940 82 1820 500 3770 10 1 16440320 996 -14.16 3.02 12 1.25 -428.00 2006.00 17990 20240607 -66.31 3700 20241209 63.78 6740 -10.09 20250310 3915 54.79 20250203 17990 -66.31 20240607 3700 63.78 20241209 1.41 N 432430 500 82 억 689649 N N 0 N 00 N
11 20250311 151230 57 100.00 KOSDAQ 오락·문화 N N N N N 6010 -80 5 -1.31 1182915200 198035 13.14 5800 6120 5800 7910 4270 6090 5973.15 4.19 0 15732 7156 6622 6206 5672 5256 6890 5940 82 1820 500 3770 10 1 16440320 988 -14.04 3.00 12 1.20 -428.00 2006.00 17990 20240607 -66.59 3700 20241209 62.43 6740 -10.83 20250310 3915 53.51 20250203 17990 -66.59 20240607 3700 62.43 20241209 1.41 N 432430 500 82 억 689649 N N 0 N 00 N
12 20250311 141235 57 100.00 KOSDAQ 오락·문화 N N N N N 6090 0 3 0.00 1087648580 182247 12.10 5800 6120 5800 7910 4270 6090 5967.86 4.19 0 13376 7156 6622 6206 5672 5256 6890 5940 82 1820 500 3770 10 1 16440320 1001 -14.23 3.04 12 1.11 -428.00 2006.00 17990 20240607 -66.15 3700 20241209 64.59 6740 -9.64 20250310 3915 55.56 20250203 17990 -66.15 20240607 3700 64.59 20241209 1.41 N 432430 500 82 억 689649 N N 0 N 00 N