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
035290/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
20250317,160427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,6,2,1.54,100229087,249480,462.48,399,414,391,505,273,389,401.75,0.48,0,5126,396,392,386,382,376,394,384,238,116,500,260,1,1,47676480,188,-6.17,1.50,12,0.52,-64.00,263.00,915,20240321,-56.83,362,20241209,9.12,464,-14.87,20250307,362,9.12,20250310,915,-56.83,20240321,362,9.12,20241209,0.00,N,035290,500,238 억,,230281,N,N,0,N,00,N
20250317,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,14,2,3.60,97885480,243584,451.55,399,414,391,505,273,389,401.86,0.48,0,4777,396,392,386,382,376,394,384,238,116,500,260,1,1,47676480,192,-6.30,1.53,12,0.51,-64.00,263.00,915,20240321,-55.96,362,20241209,11.33,464,-13.15,20250307,362,11.33,20250310,915,-55.96,20240321,362,11.33,20241209,0.00,N,035290,500,238 억,,230281,N,N,0,N,00,N
20250317,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,15,2,3.86,91767463,228353,423.31,399,414,391,505,273,389,401.87,0.48,0,3727,396,392,386,382,376,394,384,238,116,500,260,1,1,47676480,193,-6.31,1.54,12,0.48,-64.00,263.00,915,20240321,-55.85,362,20241209,11.60,464,-12.93,20250307,362,11.60,20250310,915,-55.85,20240321,362,11.60,20241209,0.00,N,035290,500,238 억,,230281,N,N,0,N,00,N
20250317,130426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,16,2,4.11,88010293,219053,406.07,399,414,391,505,273,389,401.78,0.48,0,2636,396,392,386,382,376,394,384,238,116,500,260,1,1,47676480,193,-6.33,1.54,12,0.46,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,464,-12.72,20250307,362,11.88,20250310,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,230281,N,N,0,N,00,N
20250317,120426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,18,2,4.63,75688191,188291,349.05,399,414,391,505,273,389,401.97,0.48,0,-1311,396,392,386,382,376,394,384,238,116,500,260,1,1,47676480,194,-6.36,1.55,12,0.39,-64.00,263.00,915,20240321,-55.52,362,20241209,12.43,464,-12.28,20250307,362,12.43,20250310,915,-55.52,20240321,362,12.43,20241209,0.00,N,035290,500,238 억,,230281,N,N,0,N,00,N
20250317,110426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,13,2,3.34,55144552,137178,254.30,399,414,391,505,273,389,401.99,0.48,0,1225,396,392,386,382,376,394,384,238,116,500,260,1,1,47676480,192,-6.28,1.53,12,0.29,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,464,-13.36,20250307,362,11.05,20250310,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,230281,N,N,0,N,00,N
20250317,100427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,16,2,4.11,44464644,110499,204.84,399,414,391,505,273,389,402.40,0.48,0,-4306,396,392,386,382,376,394,384,238,116,500,260,1,1,47676480,193,-6.33,1.54,12,0.23,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,464,-12.72,20250307,362,11.88,20250310,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,230281,N,N,0,N,00,N
20250317,090427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,3,2,0.77,9261724,23189,42.99,399,401,391,505,273,389,399.40,0.48,0,-4079,396,392,386,382,376,394,384,238,116,500,260,1,1,47676480,187,-6.12,1.49,12,0.05,-64.00,263.00,915,20240321,-57.16,362,20241209,8.29,464,-15.52,20250307,362,8.29,20250310,915,-57.16,20240321,362,8.29,20241209,0.00,N,035290,500,238 억,,230281,N,N,0,N,00,N
20250314,160425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,7,2,1.83,15855938,41116,50.84,382,390,380,496,268,382,385.66,0.49,0,-3055,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,185,-6.08,1.48,12,0.09,-64.00,263.00,915,20240321,-57.49,362,20241209,7.46,464,-16.16,20250307,362,7.46,20250310,915,-57.49,20240321,362,7.46,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N
20250314,150428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,7,2,1.83,14349202,37235,46.04,382,390,380,496,268,382,385.39,0.49,0,-3348,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,185,-6.08,1.48,12,0.08,-64.00,263.00,915,20240321,-57.49,362,20241209,7.46,464,-16.16,20250307,362,7.46,20250310,915,-57.49,20240321,362,7.46,20241209,0.00,N,035290,500,238 억,,232968,N,N,0,N,00,N
20250314,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,384,2,2,0.52,9850735,25621,31.68,382,390,380,496,268,382,384.50,0.49,0,-2187,403,392,387,376,371,390,374,238,114,500,250,1,1,47676480,183,-6.00,1.46,12,0.05,-64.00,263.00,915,20240321,-58.03,362,20241209,6.08,464,-17.24,20250307,362,6.08,20250310,915,-58.03,20240321,362,6.08,20241209,0.00,N,035290,500,238 억,,232968,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 160427 57 100.00 KOSDAQ 오락·문화 N N N N N 395 6 2 1.54 100229087 249480 462.48 399 414 391 505 273 389 401.75 0.48 0 5126 396 392 386 382 376 394 384 238 116 500 260 1 1 47676480 188 -6.17 1.50 12 0.52 -64.00 263.00 915 20240321 -56.83 362 20241209 9.12 464 -14.87 20250307 362 9.12 20250310 915 -56.83 20240321 362 9.12 20241209 0.00 N 035290 500 238 억 230281 N N 0 N 00 N
3 20250317 150427 57 100.00 KOSDAQ 오락·문화 N N N N N 403 14 2 3.60 97885480 243584 451.55 399 414 391 505 273 389 401.86 0.48 0 4777 396 392 386 382 376 394 384 238 116 500 260 1 1 47676480 192 -6.30 1.53 12 0.51 -64.00 263.00 915 20240321 -55.96 362 20241209 11.33 464 -13.15 20250307 362 11.33 20250310 915 -55.96 20240321 362 11.33 20241209 0.00 N 035290 500 238 억 230281 N N 0 N 00 N
4 20250317 140427 57 100.00 KOSDAQ 오락·문화 N N N N N 404 15 2 3.86 91767463 228353 423.31 399 414 391 505 273 389 401.87 0.48 0 3727 396 392 386 382 376 394 384 238 116 500 260 1 1 47676480 193 -6.31 1.54 12 0.48 -64.00 263.00 915 20240321 -55.85 362 20241209 11.60 464 -12.93 20250307 362 11.60 20250310 915 -55.85 20240321 362 11.60 20241209 0.00 N 035290 500 238 억 230281 N N 0 N 00 N
5 20250317 130426 57 100.00 KOSDAQ 오락·문화 N N N N N 405 16 2 4.11 88010293 219053 406.07 399 414 391 505 273 389 401.78 0.48 0 2636 396 392 386 382 376 394 384 238 116 500 260 1 1 47676480 193 -6.33 1.54 12 0.46 -64.00 263.00 915 20240321 -55.74 362 20241209 11.88 464 -12.72 20250307 362 11.88 20250310 915 -55.74 20240321 362 11.88 20241209 0.00 N 035290 500 238 억 230281 N N 0 N 00 N
6 20250317 120426 57 100.00 KOSDAQ 오락·문화 N N N N N 407 18 2 4.63 75688191 188291 349.05 399 414 391 505 273 389 401.97 0.48 0 -1311 396 392 386 382 376 394 384 238 116 500 260 1 1 47676480 194 -6.36 1.55 12 0.39 -64.00 263.00 915 20240321 -55.52 362 20241209 12.43 464 -12.28 20250307 362 12.43 20250310 915 -55.52 20240321 362 12.43 20241209 0.00 N 035290 500 238 억 230281 N N 0 N 00 N
7 20250317 110426 57 100.00 KOSDAQ 오락·문화 N N N N N 402 13 2 3.34 55144552 137178 254.30 399 414 391 505 273 389 401.99 0.48 0 1225 396 392 386 382 376 394 384 238 116 500 260 1 1 47676480 192 -6.28 1.53 12 0.29 -64.00 263.00 915 20240321 -56.07 362 20241209 11.05 464 -13.36 20250307 362 11.05 20250310 915 -56.07 20240321 362 11.05 20241209 0.00 N 035290 500 238 억 230281 N N 0 N 00 N
8 20250317 100427 57 100.00 KOSDAQ 오락·문화 N N N N N 405 16 2 4.11 44464644 110499 204.84 399 414 391 505 273 389 402.40 0.48 0 -4306 396 392 386 382 376 394 384 238 116 500 260 1 1 47676480 193 -6.33 1.54 12 0.23 -64.00 263.00 915 20240321 -55.74 362 20241209 11.88 464 -12.72 20250307 362 11.88 20250310 915 -55.74 20240321 362 11.88 20241209 0.00 N 035290 500 238 억 230281 N N 0 N 00 N
9 20250317 090427 57 100.00 KOSDAQ 오락·문화 N N N N N 392 3 2 0.77 9261724 23189 42.99 399 401 391 505 273 389 399.40 0.48 0 -4079 396 392 386 382 376 394 384 238 116 500 260 1 1 47676480 187 -6.12 1.49 12 0.05 -64.00 263.00 915 20240321 -57.16 362 20241209 8.29 464 -15.52 20250307 362 8.29 20250310 915 -57.16 20240321 362 8.29 20241209 0.00 N 035290 500 238 억 230281 N N 0 N 00 N
10 20250314 160425 57 100.00 KOSDAQ 오락·문화 N N N N N 389 7 2 1.83 15855938 41116 50.84 382 390 380 496 268 382 385.66 0.49 0 -3055 403 392 387 376 371 390 374 238 114 500 250 1 1 47676480 185 -6.08 1.48 12 0.09 -64.00 263.00 915 20240321 -57.49 362 20241209 7.46 464 -16.16 20250307 362 7.46 20250310 915 -57.49 20240321 362 7.46 20241209 0.00 N 035290 500 238 억 232968 N N 0 N 00 N
11 20250314 150428 57 100.00 KOSDAQ 오락·문화 N N N N N 389 7 2 1.83 14349202 37235 46.04 382 390 380 496 268 382 385.39 0.49 0 -3348 403 392 387 376 371 390 374 238 114 500 250 1 1 47676480 185 -6.08 1.48 12 0.08 -64.00 263.00 915 20240321 -57.49 362 20241209 7.46 464 -16.16 20250307 362 7.46 20250310 915 -57.49 20240321 362 7.46 20241209 0.00 N 035290 500 238 억 232968 N N 0 N 00 N
12 20250314 140425 57 100.00 KOSDAQ 오락·문화 N N N N N 384 2 2 0.52 9850735 25621 31.68 382 390 380 496 268 382 384.50 0.49 0 -2187 403 392 387 376 371 390 374 238 114 500 250 1 1 47676480 183 -6.00 1.46 12 0.05 -64.00 263.00 915 20240321 -58.03 362 20241209 6.08 464 -17.24 20250307 362 6.08 20250310 915 -58.03 20240321 362 6.08 20241209 0.00 N 035290 500 238 억 232968 N N 0 N 00 N