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
322780/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
20250318,161143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,828,11,2,1.35,32875134,40483,43.23,824,830,800,1062,572,817,812.06,1.42,0,-10989,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,314,9.52,0.53,12,0.11,87.00,1553.00,1900,20240306,-56.42,661,20240906,25.26,1059,-21.81,20250120,711,16.46,20250102,1860,-55.48,20240328,661,25.26,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N
20250318,151149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,828,11,2,1.35,30969379,38180,40.77,824,830,800,1062,572,817,811.14,1.42,0,-10248,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,314,9.52,0.53,12,0.10,87.00,1553.00,1900,20240306,-56.42,661,20240906,25.26,1059,-21.81,20250120,711,16.46,20250102,1860,-55.48,20240328,661,25.26,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N
20250318,141146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,825,8,2,0.98,22655188,28075,29.98,824,825,800,1062,572,817,806.95,1.42,0,-7036,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,313,9.48,0.53,12,0.07,87.00,1553.00,1900,20240306,-56.58,661,20240906,24.81,1059,-22.10,20250120,711,16.03,20250102,1860,-55.65,20240328,661,24.81,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N
20250318,131145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,816,-1,5,-0.12,18715330,23249,24.83,824,824,800,1062,572,817,805.00,1.42,0,-3682,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,310,9.38,0.53,12,0.06,87.00,1553.00,1900,20240306,-57.05,661,20240906,23.45,1059,-22.95,20250120,711,14.77,20250102,1860,-56.13,20240328,661,23.45,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N
20250318,121147,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,816,-1,5,-0.12,16483182,20509,21.90,824,824,800,1062,572,817,803.70,1.42,0,-1266,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,310,9.38,0.53,12,0.05,87.00,1553.00,1900,20240306,-57.05,661,20240906,23.45,1059,-22.95,20250120,711,14.77,20250102,1860,-56.13,20240328,661,23.45,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N
20250318,111145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,813,-4,5,-0.49,15969670,19877,21.23,824,824,800,1062,572,817,803.42,1.42,0,-1156,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,308,9.34,0.52,12,0.05,87.00,1553.00,1900,20240306,-57.21,661,20240906,23.00,1059,-23.23,20250120,711,14.35,20250102,1860,-56.29,20240328,661,23.00,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N
20250318,101148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,809,-8,5,-0.98,13639245,16997,18.15,824,824,800,1062,572,817,802.45,1.42,0,222,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,307,9.30,0.52,12,0.04,87.00,1553.00,1900,20240306,-57.42,661,20240906,22.39,1059,-23.61,20250120,711,13.78,20250102,1860,-56.51,20240328,661,22.39,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N
20250318,091151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,809,-8,5,-0.98,9334543,11642,12.43,824,824,800,1062,572,817,801.80,1.42,0,3350,831,823,811,803,791,828,808,38,245,100,490,1,1,37932613,307,9.30,0.52,12,0.03,87.00,1553.00,1900,20240306,-57.42,661,20240906,22.39,1059,-23.61,20250120,711,13.78,20250102,1860,-56.51,20240328,661,22.39,20240906,1.27,N,322780,100,37 억,,539572,N,N,0,N,00,N
20250317,161142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,817,11,2,1.36,75543249,93517,78.05,806,819,799,1047,565,806,807.80,1.52,0,-27743,844,824,805,785,766,815,776,38,241,100,480,1,1,37932613,310,9.39,0.53,12,0.25,87.00,1553.00,1900,20240306,-57.00,661,20240906,23.60,1059,-22.85,20250120,711,14.91,20250102,1860,-56.08,20240328,661,23.60,20240906,1.27,N,322780,100,37 억,,575739,N,N,0,N,00,N
20250317,151141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,807,1,2,0.12,60676752,75255,62.81,806,819,799,1047,565,806,806.28,1.52,0,-24792,844,824,805,785,766,815,776,38,241,100,480,1,1,37932613,306,9.28,0.52,12,0.20,87.00,1553.00,1900,20240306,-57.53,661,20240906,22.09,1059,-23.80,20250120,711,13.50,20250102,1860,-56.61,20240328,661,22.09,20240906,1.27,N,322780,100,37 억,,575739,N,N,0,N,00,N
20250317,141144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,803,-3,5,-0.37,43692698,54263,45.29,806,819,799,1047,565,806,805.20,1.52,0,-18488,844,824,805,785,766,815,776,38,241,100,480,1,1,37932613,305,9.23,0.52,12,0.14,87.00,1553.00,1900,20240306,-57.74,661,20240906,21.48,1059,-24.17,20250120,711,12.94,20250102,1860,-56.83,20240328,661,21.48,20240906,1.27,N,322780,100,37 억,,575739,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 161143 57 100.00 KOSDAQ 오락·문화 N N N N N 828 11 2 1.35 32875134 40483 43.23 824 830 800 1062 572 817 812.06 1.42 0 -10989 831 823 811 803 791 828 808 38 245 100 490 1 1 37932613 314 9.52 0.53 12 0.11 87.00 1553.00 1900 20240306 -56.42 661 20240906 25.26 1059 -21.81 20250120 711 16.46 20250102 1860 -55.48 20240328 661 25.26 20240906 1.27 N 322780 100 37 억 539572 N N 0 N 00 N
3 20250318 151149 57 100.00 KOSDAQ 오락·문화 N N N N N 828 11 2 1.35 30969379 38180 40.77 824 830 800 1062 572 817 811.14 1.42 0 -10248 831 823 811 803 791 828 808 38 245 100 490 1 1 37932613 314 9.52 0.53 12 0.10 87.00 1553.00 1900 20240306 -56.42 661 20240906 25.26 1059 -21.81 20250120 711 16.46 20250102 1860 -55.48 20240328 661 25.26 20240906 1.27 N 322780 100 37 억 539572 N N 0 N 00 N
4 20250318 141146 57 100.00 KOSDAQ 오락·문화 N N N N N 825 8 2 0.98 22655188 28075 29.98 824 825 800 1062 572 817 806.95 1.42 0 -7036 831 823 811 803 791 828 808 38 245 100 490 1 1 37932613 313 9.48 0.53 12 0.07 87.00 1553.00 1900 20240306 -56.58 661 20240906 24.81 1059 -22.10 20250120 711 16.03 20250102 1860 -55.65 20240328 661 24.81 20240906 1.27 N 322780 100 37 억 539572 N N 0 N 00 N
5 20250318 131145 57 100.00 KOSDAQ 오락·문화 N N N N N 816 -1 5 -0.12 18715330 23249 24.83 824 824 800 1062 572 817 805.00 1.42 0 -3682 831 823 811 803 791 828 808 38 245 100 490 1 1 37932613 310 9.38 0.53 12 0.06 87.00 1553.00 1900 20240306 -57.05 661 20240906 23.45 1059 -22.95 20250120 711 14.77 20250102 1860 -56.13 20240328 661 23.45 20240906 1.27 N 322780 100 37 억 539572 N N 0 N 00 N
6 20250318 121147 57 100.00 KOSDAQ 오락·문화 N N N N N 816 -1 5 -0.12 16483182 20509 21.90 824 824 800 1062 572 817 803.70 1.42 0 -1266 831 823 811 803 791 828 808 38 245 100 490 1 1 37932613 310 9.38 0.53 12 0.05 87.00 1553.00 1900 20240306 -57.05 661 20240906 23.45 1059 -22.95 20250120 711 14.77 20250102 1860 -56.13 20240328 661 23.45 20240906 1.27 N 322780 100 37 억 539572 N N 0 N 00 N
7 20250318 111145 57 100.00 KOSDAQ 오락·문화 N N N N N 813 -4 5 -0.49 15969670 19877 21.23 824 824 800 1062 572 817 803.42 1.42 0 -1156 831 823 811 803 791 828 808 38 245 100 490 1 1 37932613 308 9.34 0.52 12 0.05 87.00 1553.00 1900 20240306 -57.21 661 20240906 23.00 1059 -23.23 20250120 711 14.35 20250102 1860 -56.29 20240328 661 23.00 20240906 1.27 N 322780 100 37 억 539572 N N 0 N 00 N
8 20250318 101148 57 100.00 KOSDAQ 오락·문화 N N N N N 809 -8 5 -0.98 13639245 16997 18.15 824 824 800 1062 572 817 802.45 1.42 0 222 831 823 811 803 791 828 808 38 245 100 490 1 1 37932613 307 9.30 0.52 12 0.04 87.00 1553.00 1900 20240306 -57.42 661 20240906 22.39 1059 -23.61 20250120 711 13.78 20250102 1860 -56.51 20240328 661 22.39 20240906 1.27 N 322780 100 37 억 539572 N N 0 N 00 N
9 20250318 091151 57 100.00 KOSDAQ 오락·문화 N N N N N 809 -8 5 -0.98 9334543 11642 12.43 824 824 800 1062 572 817 801.80 1.42 0 3350 831 823 811 803 791 828 808 38 245 100 490 1 1 37932613 307 9.30 0.52 12 0.03 87.00 1553.00 1900 20240306 -57.42 661 20240906 22.39 1059 -23.61 20250120 711 13.78 20250102 1860 -56.51 20240328 661 22.39 20240906 1.27 N 322780 100 37 억 539572 N N 0 N 00 N
10 20250317 161142 57 100.00 KOSDAQ 오락·문화 N N N N N 817 11 2 1.36 75543249 93517 78.05 806 819 799 1047 565 806 807.80 1.52 0 -27743 844 824 805 785 766 815 776 38 241 100 480 1 1 37932613 310 9.39 0.53 12 0.25 87.00 1553.00 1900 20240306 -57.00 661 20240906 23.60 1059 -22.85 20250120 711 14.91 20250102 1860 -56.08 20240328 661 23.60 20240906 1.27 N 322780 100 37 억 575739 N N 0 N 00 N
11 20250317 151141 57 100.00 KOSDAQ 오락·문화 N N N N N 807 1 2 0.12 60676752 75255 62.81 806 819 799 1047 565 806 806.28 1.52 0 -24792 844 824 805 785 766 815 776 38 241 100 480 1 1 37932613 306 9.28 0.52 12 0.20 87.00 1553.00 1900 20240306 -57.53 661 20240906 22.09 1059 -23.80 20250120 711 13.50 20250102 1860 -56.61 20240328 661 22.09 20240906 1.27 N 322780 100 37 억 575739 N N 0 N 00 N
12 20250317 141144 57 100.00 KOSDAQ 오락·문화 N N N N N 803 -3 5 -0.37 43692698 54263 45.29 806 819 799 1047 565 806 805.20 1.52 0 -18488 844 824 805 785 766 815 776 38 241 100 480 1 1 37932613 305 9.23 0.52 12 0.14 87.00 1553.00 1900 20240306 -57.74 661 20240906 21.48 1059 -24.17 20250120 711 12.94 20250102 1860 -56.83 20240328 661 21.48 20240906 1.27 N 322780 100 37 억 575739 N N 0 N 00 N