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
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
20250318,160908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3015,-10,5,-0.33,52013440,17235,370.80,3035,3125,2905,3930,2120,3025,3017.90,0.45,0,586,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,464,-5.61,1.13,12,0.11,-537.00,2658.00,4920,20240327,-38.72,2695,20250103,11.87,3355,-10.13,20250210,2695,11.87,20250103,4920,-38.72,20240327,2695,11.87,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N
20250318,150912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3050,25,2,0.83,51322690,17006,365.88,3035,3125,2905,3930,2120,3025,3017.92,0.45,0,589,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,469,-5.68,1.15,12,0.11,-537.00,2658.00,4920,20240327,-38.01,2695,20250103,13.17,3355,-9.09,20250210,2695,13.17,20250103,4920,-38.01,20240327,2695,13.17,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N
20250318,140909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3000,-25,5,-0.83,48872900,16189,348.30,3035,3125,2905,3930,2120,3025,3018.90,0.45,0,422,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,462,-5.59,1.13,12,0.11,-537.00,2658.00,4920,20240327,-39.02,2695,20250103,11.32,3355,-10.58,20250210,2695,11.32,20250103,4920,-39.02,20240327,2695,11.32,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N
20250318,130909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3080,55,2,1.82,41402135,13700,294.75,3035,3125,2905,3930,2120,3025,3022.05,0.45,0,321,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,474,-5.74,1.16,12,0.09,-537.00,2658.00,4920,20240327,-37.40,2695,20250103,14.29,3355,-8.20,20250210,2695,14.29,20250103,4920,-37.40,20240327,2695,14.29,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N
20250318,120909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2990,-35,5,-1.16,31878270,10593,227.90,3035,3120,2905,3930,2120,3025,3009.37,0.45,0,341,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,460,-5.57,1.12,12,0.07,-537.00,2658.00,4920,20240327,-39.23,2695,20250103,10.95,3355,-10.88,20250210,2695,10.95,20250103,4920,-39.23,20240327,2695,10.95,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N
20250318,110907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3030,5,2,0.17,19036475,6275,135.00,3035,3120,3010,3930,2120,3025,3033.70,0.45,0,296,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,466,-5.64,1.14,12,0.04,-537.00,2658.00,4920,20240327,-38.41,2695,20250103,12.43,3355,-9.69,20250210,2695,12.43,20250103,4920,-38.41,20240327,2695,12.43,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N
20250318,100911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3065,40,2,1.32,18590905,6128,131.84,3035,3120,3025,3930,2120,3025,3033.76,0.45,0,294,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,472,-5.71,1.15,12,0.04,-537.00,2658.00,4920,20240327,-37.70,2695,20250103,13.73,3355,-8.64,20250210,2695,13.73,20250103,4920,-37.70,20240327,2695,13.73,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N
20250318,090913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,95,2,3.14,1505495,492,10.59,3035,3120,3035,3930,2120,3025,3059.95,0.45,0,51,3198,3111,3068,2981,2938,3090,2960,77,905,500,2110,5,1,15392808,480,-5.81,1.17,12,0.00,-537.00,2658.00,4920,20240327,-36.59,2695,20250103,15.77,3355,-7.00,20250210,2695,15.77,20250103,4920,-36.59,20240327,2695,15.77,20250103,0.00,N,173940,500,76 억,,69756,N,N,0,N,00,N
20250317,160907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3025,-145,5,-4.57,14352957,4648,262.01,3155,3155,3025,4120,2220,3170,3089.37,0.45,0,33,3216,3192,3171,3147,3126,3182,3137,77,950,500,2210,5,1,15392808,466,-5.63,1.14,12,0.03,-537.00,2658.00,4920,20240327,-38.52,2695,20250103,12.24,3355,-9.84,20250210,2695,12.24,20250103,4920,-38.52,20240327,2695,12.24,20250103,0.00,N,173940,500,76 억,,69723,N,N,0,N,00,N
20250317,150906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,-100,5,-3.15,12651332,4086,230.33,3155,3155,3040,4120,2220,3170,3096.26,0.45,0,6,3216,3192,3171,3147,3126,3182,3137,77,950,500,2210,5,1,15392808,473,-5.72,1.16,12,0.03,-537.00,2658.00,4920,20240327,-37.60,2695,20250103,13.91,3355,-8.49,20250210,2695,13.91,20250103,4920,-37.60,20240327,2695,13.91,20250103,0.00,N,173940,500,76 억,,69723,N,N,0,N,00,N
20250317,140908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3090,-80,5,-2.52,10952272,3532,199.10,3155,3155,3040,4120,2220,3170,3100.87,0.45,0,-145,3216,3192,3171,3147,3126,3182,3137,77,950,500,2210,5,1,15392808,476,-5.75,1.16,12,0.02,-537.00,2658.00,4920,20240327,-37.20,2695,20250103,14.66,3355,-7.90,20250210,2695,14.66,20250103,4920,-37.20,20240327,2695,14.66,20250103,0.00,N,173940,500,76 억,,69723,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 160908 57 100.00 KOSDAQ 오락·문화 N N N N N 3015 -10 5 -0.33 52013440 17235 370.80 3035 3125 2905 3930 2120 3025 3017.90 0.45 0 586 3198 3111 3068 2981 2938 3090 2960 77 905 500 2110 5 1 15392808 464 -5.61 1.13 12 0.11 -537.00 2658.00 4920 20240327 -38.72 2695 20250103 11.87 3355 -10.13 20250210 2695 11.87 20250103 4920 -38.72 20240327 2695 11.87 20250103 0.00 N 173940 500 76 억 69756 N N 0 N 00 N
3 20250318 150912 57 100.00 KOSDAQ 오락·문화 N N N N N 3050 25 2 0.83 51322690 17006 365.88 3035 3125 2905 3930 2120 3025 3017.92 0.45 0 589 3198 3111 3068 2981 2938 3090 2960 77 905 500 2110 5 1 15392808 469 -5.68 1.15 12 0.11 -537.00 2658.00 4920 20240327 -38.01 2695 20250103 13.17 3355 -9.09 20250210 2695 13.17 20250103 4920 -38.01 20240327 2695 13.17 20250103 0.00 N 173940 500 76 억 69756 N N 0 N 00 N
4 20250318 140909 57 100.00 KOSDAQ 오락·문화 N N N N N 3000 -25 5 -0.83 48872900 16189 348.30 3035 3125 2905 3930 2120 3025 3018.90 0.45 0 422 3198 3111 3068 2981 2938 3090 2960 77 905 500 2110 5 1 15392808 462 -5.59 1.13 12 0.11 -537.00 2658.00 4920 20240327 -39.02 2695 20250103 11.32 3355 -10.58 20250210 2695 11.32 20250103 4920 -39.02 20240327 2695 11.32 20250103 0.00 N 173940 500 76 억 69756 N N 0 N 00 N
5 20250318 130909 57 100.00 KOSDAQ 오락·문화 N N N N N 3080 55 2 1.82 41402135 13700 294.75 3035 3125 2905 3930 2120 3025 3022.05 0.45 0 321 3198 3111 3068 2981 2938 3090 2960 77 905 500 2110 5 1 15392808 474 -5.74 1.16 12 0.09 -537.00 2658.00 4920 20240327 -37.40 2695 20250103 14.29 3355 -8.20 20250210 2695 14.29 20250103 4920 -37.40 20240327 2695 14.29 20250103 0.00 N 173940 500 76 억 69756 N N 0 N 00 N
6 20250318 120909 57 100.00 KOSDAQ 오락·문화 N N N N N 2990 -35 5 -1.16 31878270 10593 227.90 3035 3120 2905 3930 2120 3025 3009.37 0.45 0 341 3198 3111 3068 2981 2938 3090 2960 77 905 500 2110 5 1 15392808 460 -5.57 1.12 12 0.07 -537.00 2658.00 4920 20240327 -39.23 2695 20250103 10.95 3355 -10.88 20250210 2695 10.95 20250103 4920 -39.23 20240327 2695 10.95 20250103 0.00 N 173940 500 76 억 69756 N N 0 N 00 N
7 20250318 110907 57 100.00 KOSDAQ 오락·문화 N N N N N 3030 5 2 0.17 19036475 6275 135.00 3035 3120 3010 3930 2120 3025 3033.70 0.45 0 296 3198 3111 3068 2981 2938 3090 2960 77 905 500 2110 5 1 15392808 466 -5.64 1.14 12 0.04 -537.00 2658.00 4920 20240327 -38.41 2695 20250103 12.43 3355 -9.69 20250210 2695 12.43 20250103 4920 -38.41 20240327 2695 12.43 20250103 0.00 N 173940 500 76 억 69756 N N 0 N 00 N
8 20250318 100911 57 100.00 KOSDAQ 오락·문화 N N N N N 3065 40 2 1.32 18590905 6128 131.84 3035 3120 3025 3930 2120 3025 3033.76 0.45 0 294 3198 3111 3068 2981 2938 3090 2960 77 905 500 2110 5 1 15392808 472 -5.71 1.15 12 0.04 -537.00 2658.00 4920 20240327 -37.70 2695 20250103 13.73 3355 -8.64 20250210 2695 13.73 20250103 4920 -37.70 20240327 2695 13.73 20250103 0.00 N 173940 500 76 억 69756 N N 0 N 00 N
9 20250318 090913 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 95 2 3.14 1505495 492 10.59 3035 3120 3035 3930 2120 3025 3059.95 0.45 0 51 3198 3111 3068 2981 2938 3090 2960 77 905 500 2110 5 1 15392808 480 -5.81 1.17 12 0.00 -537.00 2658.00 4920 20240327 -36.59 2695 20250103 15.77 3355 -7.00 20250210 2695 15.77 20250103 4920 -36.59 20240327 2695 15.77 20250103 0.00 N 173940 500 76 억 69756 N N 0 N 00 N
10 20250317 160907 57 100.00 KOSDAQ 오락·문화 N N N N N 3025 -145 5 -4.57 14352957 4648 262.01 3155 3155 3025 4120 2220 3170 3089.37 0.45 0 33 3216 3192 3171 3147 3126 3182 3137 77 950 500 2210 5 1 15392808 466 -5.63 1.14 12 0.03 -537.00 2658.00 4920 20240327 -38.52 2695 20250103 12.24 3355 -9.84 20250210 2695 12.24 20250103 4920 -38.52 20240327 2695 12.24 20250103 0.00 N 173940 500 76 억 69723 N N 0 N 00 N
11 20250317 150906 57 100.00 KOSDAQ 오락·문화 N N N N N 3070 -100 5 -3.15 12651332 4086 230.33 3155 3155 3040 4120 2220 3170 3096.26 0.45 0 6 3216 3192 3171 3147 3126 3182 3137 77 950 500 2210 5 1 15392808 473 -5.72 1.16 12 0.03 -537.00 2658.00 4920 20240327 -37.60 2695 20250103 13.91 3355 -8.49 20250210 2695 13.91 20250103 4920 -37.60 20240327 2695 13.91 20250103 0.00 N 173940 500 76 억 69723 N N 0 N 00 N
12 20250317 140908 57 100.00 KOSDAQ 오락·문화 N N N N N 3090 -80 5 -2.52 10952272 3532 199.10 3155 3155 3040 4120 2220 3170 3100.87 0.45 0 -145 3216 3192 3171 3147 3126 3182 3137 77 950 500 2210 5 1 15392808 476 -5.75 1.16 12 0.02 -537.00 2658.00 4920 20240327 -37.20 2695 20250103 14.66 3355 -7.90 20250210 2695 14.66 20250103 4920 -37.20 20240327 2695 14.66 20250103 0.00 N 173940 500 76 억 69723 N N 0 N 00 N