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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20250318,160413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,579,-7,5,-1.19,29635822,50985,44.41,584,586,577,761,411,586,581.27,0.54,0,-11716,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,266,-2.77,0.43,06,0.11,-209.00,1344.00,2450,20240319,-76.37,496,20250217,16.73,754,-23.21,20250221,496,16.73,20250217,800,-27.62,20241101,150,286.00,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N
20250318,150416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,580,-6,5,-1.02,28881838,49685,43.28,584,586,577,761,411,586,581.30,0.54,0,-10879,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,267,-2.78,0.43,06,0.11,-209.00,1344.00,2450,20240319,-76.33,496,20250217,16.94,754,-23.08,20250221,496,16.94,20250217,800,-27.50,20241101,150,286.67,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N
20250318,140415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,582,-4,5,-0.68,27010675,46462,40.47,584,586,577,761,411,586,581.35,0.54,0,-7908,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,267,-2.78,0.43,06,0.10,-209.00,1344.00,2450,20240319,-76.24,496,20250217,17.34,754,-22.81,20250221,496,17.34,20250217,800,-27.25,20241101,150,288.00,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N
20250318,130414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,581,-5,5,-0.85,24804708,42677,37.17,584,586,577,761,411,586,581.22,0.54,0,-7179,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,267,-2.78,0.43,06,0.09,-209.00,1344.00,2450,20240319,-76.29,496,20250217,17.14,754,-22.94,20250221,496,17.14,20250217,800,-27.38,20241101,150,287.33,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N
20250318,120414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,582,-4,5,-0.68,19591096,33747,29.39,584,586,577,761,411,586,580.53,0.54,0,-4444,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,267,-2.78,0.43,06,0.07,-209.00,1344.00,2450,20240319,-76.24,496,20250217,17.34,754,-22.81,20250221,496,17.34,20250217,800,-27.25,20241101,150,288.00,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N
20250318,110413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,580,-6,5,-1.02,18757881,32312,28.14,584,586,577,761,411,586,580.52,0.54,0,-3986,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,267,-2.78,0.43,06,0.07,-209.00,1344.00,2450,20240319,-76.33,496,20250217,16.94,754,-23.08,20250221,496,16.94,20250217,800,-27.50,20241101,150,286.67,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N
20250318,100415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,581,-5,5,-0.85,11014634,18964,16.52,584,586,577,761,411,586,580.82,0.54,0,-2183,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,267,-2.78,0.43,06,0.04,-209.00,1344.00,2450,20240319,-76.29,496,20250217,17.14,754,-22.94,20250221,496,17.14,20250217,800,-27.38,20241101,150,287.33,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N
20250318,090415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,580,-6,5,-1.02,1320700,2270,1.98,584,584,580,761,411,586,581.81,0.54,0,-286,600,593,588,581,576,590,578,230,175,500,350,1,1,45957058,267,-2.78,0.43,06,0.00,-209.00,1344.00,2450,20240319,-76.33,496,20250217,16.94,754,-23.08,20250221,496,16.94,20250217,800,-27.50,20241101,150,286.67,20240906,0.00,N,032800,500,229 억,,250134,N,N,0,N,00,N
20250317,160414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,586,-9,5,-1.51,67425409,114662,178.44,595,595,583,773,417,595,588.04,0.58,0,-9135,614,604,595,585,576,609,590,230,178,500,350,1,1,45957058,269,-2.80,0.44,06,0.25,-209.00,1344.00,2450,20240319,-76.08,496,20250217,18.15,754,-22.28,20250221,496,18.15,20250217,800,-26.75,20241101,150,290.67,20240906,0.00,N,032800,500,229 억,,264697,N,N,0,N,00,N
20250317,150413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,588,-7,5,-1.18,60546073,102925,160.17,595,595,583,773,417,595,588.25,0.58,0,-9848,614,604,595,585,576,609,590,230,178,500,350,1,1,45957058,270,-2.81,0.44,06,0.22,-209.00,1344.00,2450,20240319,-76.00,496,20250217,18.55,754,-22.02,20250221,496,18.55,20250217,800,-26.50,20241101,150,292.00,20240906,0.00,N,032800,500,229 억,,264697,N,N,0,N,00,N
20250317,140414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,592,-3,5,-0.50,57447761,97661,151.98,595,595,583,773,417,595,588.24,0.58,0,-9640,614,604,595,585,576,609,590,230,178,500,350,1,1,45957058,272,-2.83,0.44,06,0.21,-209.00,1344.00,2450,20240319,-75.84,496,20250217,19.35,754,-21.49,20250221,496,19.35,20250217,800,-26.00,20241101,150,294.67,20240906,0.00,N,032800,500,229 억,,264697,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 20250318 160413 57 100.00 KOSDAQ 오락·문화 N N N N N 579 -7 5 -1.19 29635822 50985 44.41 584 586 577 761 411 586 581.27 0.54 0 -11716 600 593 588 581 576 590 578 230 175 500 350 1 1 45957058 266 -2.77 0.43 06 0.11 -209.00 1344.00 2450 20240319 -76.37 496 20250217 16.73 754 -23.21 20250221 496 16.73 20250217 800 -27.62 20241101 150 286.00 20240906 0.00 N 032800 500 229 억 250134 N N 0 N 00 N
3 20250318 150416 57 100.00 KOSDAQ 오락·문화 N N N N N 580 -6 5 -1.02 28881838 49685 43.28 584 586 577 761 411 586 581.30 0.54 0 -10879 600 593 588 581 576 590 578 230 175 500 350 1 1 45957058 267 -2.78 0.43 06 0.11 -209.00 1344.00 2450 20240319 -76.33 496 20250217 16.94 754 -23.08 20250221 496 16.94 20250217 800 -27.50 20241101 150 286.67 20240906 0.00 N 032800 500 229 억 250134 N N 0 N 00 N
4 20250318 140415 57 100.00 KOSDAQ 오락·문화 N N N N N 582 -4 5 -0.68 27010675 46462 40.47 584 586 577 761 411 586 581.35 0.54 0 -7908 600 593 588 581 576 590 578 230 175 500 350 1 1 45957058 267 -2.78 0.43 06 0.10 -209.00 1344.00 2450 20240319 -76.24 496 20250217 17.34 754 -22.81 20250221 496 17.34 20250217 800 -27.25 20241101 150 288.00 20240906 0.00 N 032800 500 229 억 250134 N N 0 N 00 N
5 20250318 130414 57 100.00 KOSDAQ 오락·문화 N N N N N 581 -5 5 -0.85 24804708 42677 37.17 584 586 577 761 411 586 581.22 0.54 0 -7179 600 593 588 581 576 590 578 230 175 500 350 1 1 45957058 267 -2.78 0.43 06 0.09 -209.00 1344.00 2450 20240319 -76.29 496 20250217 17.14 754 -22.94 20250221 496 17.14 20250217 800 -27.38 20241101 150 287.33 20240906 0.00 N 032800 500 229 억 250134 N N 0 N 00 N
6 20250318 120414 57 100.00 KOSDAQ 오락·문화 N N N N N 582 -4 5 -0.68 19591096 33747 29.39 584 586 577 761 411 586 580.53 0.54 0 -4444 600 593 588 581 576 590 578 230 175 500 350 1 1 45957058 267 -2.78 0.43 06 0.07 -209.00 1344.00 2450 20240319 -76.24 496 20250217 17.34 754 -22.81 20250221 496 17.34 20250217 800 -27.25 20241101 150 288.00 20240906 0.00 N 032800 500 229 억 250134 N N 0 N 00 N
7 20250318 110413 57 100.00 KOSDAQ 오락·문화 N N N N N 580 -6 5 -1.02 18757881 32312 28.14 584 586 577 761 411 586 580.52 0.54 0 -3986 600 593 588 581 576 590 578 230 175 500 350 1 1 45957058 267 -2.78 0.43 06 0.07 -209.00 1344.00 2450 20240319 -76.33 496 20250217 16.94 754 -23.08 20250221 496 16.94 20250217 800 -27.50 20241101 150 286.67 20240906 0.00 N 032800 500 229 억 250134 N N 0 N 00 N
8 20250318 100415 57 100.00 KOSDAQ 오락·문화 N N N N N 581 -5 5 -0.85 11014634 18964 16.52 584 586 577 761 411 586 580.82 0.54 0 -2183 600 593 588 581 576 590 578 230 175 500 350 1 1 45957058 267 -2.78 0.43 06 0.04 -209.00 1344.00 2450 20240319 -76.29 496 20250217 17.14 754 -22.94 20250221 496 17.14 20250217 800 -27.38 20241101 150 287.33 20240906 0.00 N 032800 500 229 억 250134 N N 0 N 00 N
9 20250318 090415 57 100.00 KOSDAQ 오락·문화 N N N N N 580 -6 5 -1.02 1320700 2270 1.98 584 584 580 761 411 586 581.81 0.54 0 -286 600 593 588 581 576 590 578 230 175 500 350 1 1 45957058 267 -2.78 0.43 06 0.00 -209.00 1344.00 2450 20240319 -76.33 496 20250217 16.94 754 -23.08 20250221 496 16.94 20250217 800 -27.50 20241101 150 286.67 20240906 0.00 N 032800 500 229 억 250134 N N 0 N 00 N
10 20250317 160414 57 100.00 KOSDAQ 오락·문화 N N N N N 586 -9 5 -1.51 67425409 114662 178.44 595 595 583 773 417 595 588.04 0.58 0 -9135 614 604 595 585 576 609 590 230 178 500 350 1 1 45957058 269 -2.80 0.44 06 0.25 -209.00 1344.00 2450 20240319 -76.08 496 20250217 18.15 754 -22.28 20250221 496 18.15 20250217 800 -26.75 20241101 150 290.67 20240906 0.00 N 032800 500 229 억 264697 N N 0 N 00 N
11 20250317 150413 57 100.00 KOSDAQ 오락·문화 N N N N N 588 -7 5 -1.18 60546073 102925 160.17 595 595 583 773 417 595 588.25 0.58 0 -9848 614 604 595 585 576 609 590 230 178 500 350 1 1 45957058 270 -2.81 0.44 06 0.22 -209.00 1344.00 2450 20240319 -76.00 496 20250217 18.55 754 -22.02 20250221 496 18.55 20250217 800 -26.50 20241101 150 292.00 20240906 0.00 N 032800 500 229 억 264697 N N 0 N 00 N
12 20250317 140414 57 100.00 KOSDAQ 오락·문화 N N N N N 592 -3 5 -0.50 57447761 97661 151.98 595 595 583 773 417 595 588.24 0.58 0 -9640 614 604 595 585 576 609 590 230 178 500 350 1 1 45957058 272 -2.83 0.44 06 0.21 -209.00 1344.00 2450 20240319 -75.84 496 20250217 19.35 754 -21.49 20250221 496 19.35 20250217 800 -26.00 20241101 150 294.67 20240906 0.00 N 032800 500 229 억 264697 N N 0 N 00 N