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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,589,-6,5,-1.01,44964531,76479,119.02,595,595,583,773,417,595,587.93,0.58,0,-8581,614,604,595,585,576,609,590,230,178,500,350,1,1,45957058,271,-2.82,0.44,06,0.17,-209.00,1344.00,2450,20240319,-75.96,496,20250217,18.75,754,-21.88,20250221,496,18.75,20250217,800,-26.37,20241101,150,292.67,20240906,0.00,N,032800,500,229 억,,264697,N,N,0,N,00,N
20250317,120412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,589,-6,5,-1.01,43689294,74311,115.64,595,595,583,773,417,595,587.92,0.58,0,-8206,614,604,595,585,576,609,590,230,178,500,350,1,1,45957058,271,-2.82,0.44,06,0.16,-209.00,1344.00,2450,20240319,-75.96,496,20250217,18.75,754,-21.88,20250221,496,18.75,20250217,800,-26.37,20241101,150,292.67,20240906,0.00,N,032800,500,229 억,,264697,N,N,0,N,00,N
20250317,110412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,584,-11,5,-1.85,32892019,55940,87.06,595,595,583,773,417,595,587.99,0.58,0,968,614,604,595,585,576,609,590,230,178,500,350,1,1,45957058,268,-2.79,0.43,06,0.12,-209.00,1344.00,2450,20240319,-76.16,496,20250217,17.74,754,-22.55,20250221,496,17.74,20250217,800,-27.00,20241101,150,289.33,20240906,0.00,N,032800,500,229 억,,264697,N,N,0,N,00,N
20250317,100414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,587,-8,5,-1.34,20938335,35601,55.40,595,595,583,773,417,595,588.14,0.58,0,888,614,604,595,585,576,609,590,230,178,500,350,1,1,45957058,270,-2.81,0.44,06,0.08,-209.00,1344.00,2450,20240319,-76.04,496,20250217,18.35,754,-22.15,20250221,496,18.35,20250217,800,-26.63,20241101,150,291.33,20240906,0.00,N,032800,500,229 억,,264697,N,N,0,N,00,N
20250317,090413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,593,-2,5,-0.34,5034702,8465,13.17,595,595,593,773,417,595,594.77,0.58,0,-2091,614,604,595,585,576,609,590,230,178,500,350,1,1,45957058,273,-2.84,0.44,06,0.02,-209.00,1344.00,2450,20240319,-75.80,496,20250217,19.56,754,-21.35,20250221,496,19.56,20250217,800,-25.88,20241101,150,295.33,20240906,0.00,N,032800,500,229 억,,264697,N,N,0,N,00,N
20250314,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,595,6,2,1.02,37867992,63858,52.66,586,605,586,765,413,589,593.00,0.57,0,1189,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,273,-2.85,0.44,06,0.14,-209.00,1344.00,2450,20240319,-75.71,496,20250217,19.96,754,-21.09,20250221,496,19.96,20250217,800,-25.62,20241101,150,296.67,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N
20250314,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,593,4,2,0.68,35834775,60435,49.84,586,605,586,765,413,589,592.95,0.57,0,1145,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,273,-2.84,0.44,06,0.13,-209.00,1344.00,2450,20240319,-75.80,496,20250217,19.56,754,-21.35,20250221,496,19.56,20250217,800,-25.88,20241101,150,295.33,20240906,0.00,N,032800,500,229 억,,263652,N,N,0,N,00,N
20250314,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,594,5,2,0.85,31067760,52399,43.21,586,605,586,765,413,589,592.91,0.57,0,853,598,593,585,580,572,596,583,230,176,500,350,1,1,45957058,273,-2.84,0.44,06,0.11,-209.00,1344.00,2450,20240319,-75.76,496,20250217,19.76,754,-21.22,20250221,496,19.76,20250217,800,-25.75,20241101,150,296.00,20240906,0.00,N,032800,500,229 억,,263652,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 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
3 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
4 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
5 20250317 130412 57 100.00 KOSDAQ 오락·문화 N N N N N 589 -6 5 -1.01 44964531 76479 119.02 595 595 583 773 417 595 587.93 0.58 0 -8581 614 604 595 585 576 609 590 230 178 500 350 1 1 45957058 271 -2.82 0.44 06 0.17 -209.00 1344.00 2450 20240319 -75.96 496 20250217 18.75 754 -21.88 20250221 496 18.75 20250217 800 -26.37 20241101 150 292.67 20240906 0.00 N 032800 500 229 억 264697 N N 0 N 00 N
6 20250317 120412 57 100.00 KOSDAQ 오락·문화 N N N N N 589 -6 5 -1.01 43689294 74311 115.64 595 595 583 773 417 595 587.92 0.58 0 -8206 614 604 595 585 576 609 590 230 178 500 350 1 1 45957058 271 -2.82 0.44 06 0.16 -209.00 1344.00 2450 20240319 -75.96 496 20250217 18.75 754 -21.88 20250221 496 18.75 20250217 800 -26.37 20241101 150 292.67 20240906 0.00 N 032800 500 229 억 264697 N N 0 N 00 N
7 20250317 110412 57 100.00 KOSDAQ 오락·문화 N N N N N 584 -11 5 -1.85 32892019 55940 87.06 595 595 583 773 417 595 587.99 0.58 0 968 614 604 595 585 576 609 590 230 178 500 350 1 1 45957058 268 -2.79 0.43 06 0.12 -209.00 1344.00 2450 20240319 -76.16 496 20250217 17.74 754 -22.55 20250221 496 17.74 20250217 800 -27.00 20241101 150 289.33 20240906 0.00 N 032800 500 229 억 264697 N N 0 N 00 N
8 20250317 100414 57 100.00 KOSDAQ 오락·문화 N N N N N 587 -8 5 -1.34 20938335 35601 55.40 595 595 583 773 417 595 588.14 0.58 0 888 614 604 595 585 576 609 590 230 178 500 350 1 1 45957058 270 -2.81 0.44 06 0.08 -209.00 1344.00 2450 20240319 -76.04 496 20250217 18.35 754 -22.15 20250221 496 18.35 20250217 800 -26.63 20241101 150 291.33 20240906 0.00 N 032800 500 229 억 264697 N N 0 N 00 N
9 20250317 090413 57 100.00 KOSDAQ 오락·문화 N N N N N 593 -2 5 -0.34 5034702 8465 13.17 595 595 593 773 417 595 594.77 0.58 0 -2091 614 604 595 585 576 609 590 230 178 500 350 1 1 45957058 273 -2.84 0.44 06 0.02 -209.00 1344.00 2450 20240319 -75.80 496 20250217 19.56 754 -21.35 20250221 496 19.56 20250217 800 -25.88 20241101 150 295.33 20240906 0.00 N 032800 500 229 억 264697 N N 0 N 00 N
10 20250314 160412 57 100.00 KOSDAQ 오락·문화 N N N N N 595 6 2 1.02 37867992 63858 52.66 586 605 586 765 413 589 593.00 0.57 0 1189 598 593 585 580 572 596 583 230 176 500 350 1 1 45957058 273 -2.85 0.44 06 0.14 -209.00 1344.00 2450 20240319 -75.71 496 20250217 19.96 754 -21.09 20250221 496 19.96 20250217 800 -25.62 20241101 150 296.67 20240906 0.00 N 032800 500 229 억 263652 N N 0 N 00 N
11 20250314 150414 57 100.00 KOSDAQ 오락·문화 N N N N N 593 4 2 0.68 35834775 60435 49.84 586 605 586 765 413 589 592.95 0.57 0 1145 598 593 585 580 572 596 583 230 176 500 350 1 1 45957058 273 -2.84 0.44 06 0.13 -209.00 1344.00 2450 20240319 -75.80 496 20250217 19.56 754 -21.35 20250221 496 19.56 20250217 800 -25.88 20241101 150 295.33 20240906 0.00 N 032800 500 229 억 263652 N N 0 N 00 N
12 20250314 140411 57 100.00 KOSDAQ 오락·문화 N N N N N 594 5 2 0.85 31067760 52399 43.21 586 605 586 765 413 589 592.91 0.57 0 853 598 593 585 580 572 596 583 230 176 500 350 1 1 45957058 273 -2.84 0.44 06 0.11 -209.00 1344.00 2450 20240319 -75.76 496 20250217 19.76 754 -21.22 20250221 496 19.76 20250217 800 -25.75 20241101 150 296.00 20240906 0.00 N 032800 500 229 억 263652 N N 0 N 00 N