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
035620/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
20250318,160429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,-3,5,-0.77,13152338,33713,97.41,390,393,387,509,275,392,390.13,0.55,0,-176,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,290,-2.17,0.39,12,0.05,-179.00,992.00,662,20240306,-41.24,343,20241209,13.41,468,-16.88,20250124,383,1.57,20250311,656,-40.70,20240322,343,13.41,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N
20250318,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-2,5,-0.51,12658959,32445,93.75,390,393,387,509,275,392,390.17,0.55,0,-23,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,290,-2.18,0.39,12,0.04,-179.00,992.00,662,20240306,-41.09,343,20241209,13.70,468,-16.67,20250124,383,1.83,20250311,656,-40.55,20240322,343,13.70,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N
20250318,140430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-2,5,-0.51,10403531,26642,76.98,390,393,387,509,275,392,390.49,0.55,0,-114,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,290,-2.18,0.39,12,0.04,-179.00,992.00,662,20240306,-41.09,343,20241209,13.70,468,-16.67,20250124,383,1.83,20250311,656,-40.55,20240322,343,13.70,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N
20250318,130430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-2,5,-0.51,10135101,25952,74.99,390,393,387,509,275,392,390.53,0.55,0,-112,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,290,-2.18,0.39,12,0.03,-179.00,992.00,662,20240306,-41.09,343,20241209,13.70,468,-16.67,20250124,383,1.83,20250311,656,-40.55,20240322,343,13.70,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N
20250318,120429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,-1,5,-0.26,10027232,25675,74.19,390,393,387,509,275,392,390.54,0.55,0,-110,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,291,-2.18,0.39,12,0.03,-179.00,992.00,662,20240306,-40.94,343,20241209,13.99,468,-16.45,20250124,383,2.09,20250311,656,-40.40,20240322,343,13.99,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N
20250318,110429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,-1,5,-0.26,8226249,21040,60.80,390,393,390,509,275,392,390.98,0.55,0,-109,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,291,-2.18,0.39,12,0.03,-179.00,992.00,662,20240306,-40.94,343,20241209,13.99,468,-16.45,20250124,383,2.09,20250311,656,-40.40,20240322,343,13.99,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N
20250318,100430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,393,1,2,0.26,4400857,11252,32.51,390,393,390,509,275,392,391.12,0.55,0,-32,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,293,-2.20,0.40,12,0.02,-179.00,992.00,662,20240306,-40.63,343,20241209,14.58,468,-16.03,20250124,383,2.61,20250311,656,-40.09,20240322,343,14.58,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N
20250318,090431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,-1,5,-0.26,1642036,4192,12.11,390,392,390,509,275,392,391.71,0.55,0,-69,399,395,392,388,385,395,388,372,117,500,260,1,1,74439675,291,-2.18,0.39,12,0.01,-179.00,992.00,662,20240306,-40.94,343,20241209,13.99,468,-16.45,20250124,383,2.09,20250311,656,-40.40,20240322,343,13.99,20241209,0.01,N,035620,500,372 억,,406066,N,N,0,N,00,N
20250317,160429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,-1,5,-0.25,13522637,34608,58.90,392,396,389,510,276,393,390.74,0.55,0,-169,399,395,393,389,387,395,389,372,117,500,260,1,1,74439675,292,-2.19,0.40,12,0.05,-179.00,992.00,667,20240305,-41.23,343,20241209,14.29,468,-16.24,20250124,383,2.35,20250311,656,-40.24,20240322,343,14.29,20241209,0.01,N,035620,500,372 억,,406235,N,N,0,N,00,N
20250317,150428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,-1,5,-0.25,13044207,33387,56.82,392,396,389,510,276,393,390.70,0.55,0,132,399,395,393,389,387,395,389,372,117,500,260,1,1,74439675,292,-2.19,0.40,12,0.04,-179.00,992.00,667,20240305,-41.23,343,20241209,14.29,468,-16.24,20250124,383,2.35,20250311,656,-40.24,20240322,343,14.29,20241209,0.01,N,035620,500,372 억,,406235,N,N,0,N,00,N
20250317,140429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,-1,5,-0.25,9456269,24211,41.20,392,396,389,510,276,393,390.58,0.55,0,132,399,395,393,389,387,395,389,372,117,500,260,1,1,74439675,292,-2.19,0.40,12,0.03,-179.00,992.00,667,20240305,-41.23,343,20241209,14.29,468,-16.24,20250124,383,2.35,20250311,656,-40.24,20240322,343,14.29,20241209,0.01,N,035620,500,372 억,,406235,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 160429 57 100.00 KOSDAQ 오락·문화 N N N N N 389 -3 5 -0.77 13152338 33713 97.41 390 393 387 509 275 392 390.13 0.55 0 -176 399 395 392 388 385 395 388 372 117 500 260 1 1 74439675 290 -2.17 0.39 12 0.05 -179.00 992.00 662 20240306 -41.24 343 20241209 13.41 468 -16.88 20250124 383 1.57 20250311 656 -40.70 20240322 343 13.41 20241209 0.01 N 035620 500 372 억 406066 N N 0 N 00 N
3 20250318 150431 57 100.00 KOSDAQ 오락·문화 N N N N N 390 -2 5 -0.51 12658959 32445 93.75 390 393 387 509 275 392 390.17 0.55 0 -23 399 395 392 388 385 395 388 372 117 500 260 1 1 74439675 290 -2.18 0.39 12 0.04 -179.00 992.00 662 20240306 -41.09 343 20241209 13.70 468 -16.67 20250124 383 1.83 20250311 656 -40.55 20240322 343 13.70 20241209 0.01 N 035620 500 372 억 406066 N N 0 N 00 N
4 20250318 140430 57 100.00 KOSDAQ 오락·문화 N N N N N 390 -2 5 -0.51 10403531 26642 76.98 390 393 387 509 275 392 390.49 0.55 0 -114 399 395 392 388 385 395 388 372 117 500 260 1 1 74439675 290 -2.18 0.39 12 0.04 -179.00 992.00 662 20240306 -41.09 343 20241209 13.70 468 -16.67 20250124 383 1.83 20250311 656 -40.55 20240322 343 13.70 20241209 0.01 N 035620 500 372 억 406066 N N 0 N 00 N
5 20250318 130430 57 100.00 KOSDAQ 오락·문화 N N N N N 390 -2 5 -0.51 10135101 25952 74.99 390 393 387 509 275 392 390.53 0.55 0 -112 399 395 392 388 385 395 388 372 117 500 260 1 1 74439675 290 -2.18 0.39 12 0.03 -179.00 992.00 662 20240306 -41.09 343 20241209 13.70 468 -16.67 20250124 383 1.83 20250311 656 -40.55 20240322 343 13.70 20241209 0.01 N 035620 500 372 억 406066 N N 0 N 00 N
6 20250318 120429 57 100.00 KOSDAQ 오락·문화 N N N N N 391 -1 5 -0.26 10027232 25675 74.19 390 393 387 509 275 392 390.54 0.55 0 -110 399 395 392 388 385 395 388 372 117 500 260 1 1 74439675 291 -2.18 0.39 12 0.03 -179.00 992.00 662 20240306 -40.94 343 20241209 13.99 468 -16.45 20250124 383 2.09 20250311 656 -40.40 20240322 343 13.99 20241209 0.01 N 035620 500 372 억 406066 N N 0 N 00 N
7 20250318 110429 57 100.00 KOSDAQ 오락·문화 N N N N N 391 -1 5 -0.26 8226249 21040 60.80 390 393 390 509 275 392 390.98 0.55 0 -109 399 395 392 388 385 395 388 372 117 500 260 1 1 74439675 291 -2.18 0.39 12 0.03 -179.00 992.00 662 20240306 -40.94 343 20241209 13.99 468 -16.45 20250124 383 2.09 20250311 656 -40.40 20240322 343 13.99 20241209 0.01 N 035620 500 372 억 406066 N N 0 N 00 N
8 20250318 100430 57 100.00 KOSDAQ 오락·문화 N N N N N 393 1 2 0.26 4400857 11252 32.51 390 393 390 509 275 392 391.12 0.55 0 -32 399 395 392 388 385 395 388 372 117 500 260 1 1 74439675 293 -2.20 0.40 12 0.02 -179.00 992.00 662 20240306 -40.63 343 20241209 14.58 468 -16.03 20250124 383 2.61 20250311 656 -40.09 20240322 343 14.58 20241209 0.01 N 035620 500 372 억 406066 N N 0 N 00 N
9 20250318 090431 57 100.00 KOSDAQ 오락·문화 N N N N N 391 -1 5 -0.26 1642036 4192 12.11 390 392 390 509 275 392 391.71 0.55 0 -69 399 395 392 388 385 395 388 372 117 500 260 1 1 74439675 291 -2.18 0.39 12 0.01 -179.00 992.00 662 20240306 -40.94 343 20241209 13.99 468 -16.45 20250124 383 2.09 20250311 656 -40.40 20240322 343 13.99 20241209 0.01 N 035620 500 372 억 406066 N N 0 N 00 N
10 20250317 160429 57 100.00 KOSDAQ 오락·문화 N N N N N 392 -1 5 -0.25 13522637 34608 58.90 392 396 389 510 276 393 390.74 0.55 0 -169 399 395 393 389 387 395 389 372 117 500 260 1 1 74439675 292 -2.19 0.40 12 0.05 -179.00 992.00 667 20240305 -41.23 343 20241209 14.29 468 -16.24 20250124 383 2.35 20250311 656 -40.24 20240322 343 14.29 20241209 0.01 N 035620 500 372 억 406235 N N 0 N 00 N
11 20250317 150428 57 100.00 KOSDAQ 오락·문화 N N N N N 392 -1 5 -0.25 13044207 33387 56.82 392 396 389 510 276 393 390.70 0.55 0 132 399 395 393 389 387 395 389 372 117 500 260 1 1 74439675 292 -2.19 0.40 12 0.04 -179.00 992.00 667 20240305 -41.23 343 20241209 14.29 468 -16.24 20250124 383 2.35 20250311 656 -40.24 20240322 343 14.29 20241209 0.01 N 035620 500 372 억 406235 N N 0 N 00 N
12 20250317 140429 57 100.00 KOSDAQ 오락·문화 N N N N N 392 -1 5 -0.25 9456269 24211 41.20 392 396 389 510 276 393 390.58 0.55 0 132 399 395 393 389 387 395 389 372 117 500 260 1 1 74439675 292 -2.19 0.40 12 0.03 -179.00 992.00 667 20240305 -41.23 343 20241209 14.29 468 -16.24 20250124 383 2.35 20250311 656 -40.24 20240322 343 14.29 20241209 0.01 N 035620 500 372 억 406235 N N 0 N 00 N