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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,382,-11,5,-2.80,30097491,77203,314.87,393,399,382,510,276,393,389.85,0.24,0,-4457,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,182,-5.97,1.45,12,0.16,-64.00,263.00,915,20240321,-58.25,362,20241209,5.52,442,-13.57,20250108,374,2.14,20250228,915,-58.25,20240321,362,5.52,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250306,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,387,-6,5,-1.53,26304695,67347,274.67,393,399,386,510,276,393,390.58,0.24,0,-4445,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,185,-6.05,1.47,12,0.14,-64.00,263.00,915,20240321,-57.70,362,20241209,6.91,442,-12.44,20250108,374,3.48,20250228,915,-57.70,20240321,362,6.91,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250306,140414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,386,-7,5,-1.78,21789760,55694,227.15,393,399,386,510,276,393,391.24,0.24,0,-4444,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,184,-6.03,1.47,12,0.12,-64.00,263.00,915,20240321,-57.81,362,20241209,6.63,442,-12.67,20250108,374,3.21,20250228,915,-57.81,20240321,362,6.63,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250306,130414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,1,2,0.25,19217469,49040,200.01,393,399,387,510,276,393,391.87,0.24,0,-6060,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,188,-6.16,1.50,12,0.10,-64.00,263.00,915,20240321,-56.94,362,20241209,8.84,442,-10.86,20250108,374,5.35,20250228,915,-56.94,20240321,362,8.84,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250306,120414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,1,2,0.25,13117039,33498,136.62,393,399,389,510,276,393,391.58,0.24,0,-3060,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,188,-6.16,1.50,12,0.07,-64.00,263.00,915,20240321,-56.94,362,20241209,8.84,442,-10.86,20250108,374,5.35,20250228,915,-56.94,20240321,362,8.84,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250306,110413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,1,2,0.25,12570561,32111,130.96,393,399,389,510,276,393,391.47,0.24,0,-1873,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,188,-6.16,1.50,12,0.07,-64.00,263.00,915,20240321,-56.94,362,20241209,8.84,442,-10.86,20250108,374,5.35,20250228,915,-56.94,20240321,362,8.84,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250306,100414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,-1,5,-0.25,5743558,14663,59.80,393,399,389,510,276,393,391.70,0.24,0,4249,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,187,-6.12,1.49,12,0.03,-64.00,263.00,915,20240321,-57.16,362,20241209,8.29,442,-11.31,20250108,374,4.81,20250228,915,-57.16,20240321,362,8.29,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250306,090416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,393,0,3,0.00,1318122,3354,13.68,393,393,393,510,276,393,393.00,0.24,0,0,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,187,-6.14,1.49,12,0.01,-64.00,263.00,915,20240321,-57.05,362,20241209,8.56,442,-11.09,20250108,374,5.08,20250228,915,-57.05,20240321,362,8.56,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250305,160410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,393,0,3,0.00,9543409,24319,47.37,393,395,389,510,276,393,392.43,0.24,0,480,405,398,390,383,375,395,380,238,117,500,260,1,1,47676480,187,-6.14,1.49,12,0.05,-64.00,263.00,915,20240321,-57.05,362,20241209,8.56,442,-11.09,20250108,374,5.08,20250228,915,-57.05,20240321,362,8.56,20241209,0.00,N,035290,500,238 억,,112073,N,N,0,N,00,N
20250305,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,2,2,0.51,9375203,23891,46.54,393,395,389,510,276,393,392.42,0.24,0,907,405,398,390,383,375,395,380,238,117,500,260,1,1,47676480,188,-6.17,1.50,12,0.05,-64.00,263.00,915,20240321,-56.83,362,20241209,9.12,442,-10.63,20250108,374,5.61,20250228,915,-56.83,20240321,362,9.12,20241209,0.00,N,035290,500,238 억,,112073,N,N,0,N,00,N
20250305,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,1,2,0.25,9365328,23866,46.49,393,395,389,510,276,393,392.41,0.24,0,907,405,398,390,383,375,395,380,238,117,500,260,1,1,47676480,188,-6.16,1.50,12,0.05,-64.00,263.00,915,20240321,-56.94,362,20241209,8.84,442,-10.86,20250108,374,5.35,20250228,915,-56.94,20240321,362,8.84,20241209,0.00,N,035290,500,238 억,,112073,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 20250306 160415 57 100.00 KOSDAQ 오락·문화 N N N N N 382 -11 5 -2.80 30097491 77203 314.87 393 399 382 510 276 393 389.85 0.24 0 -4457 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 182 -5.97 1.45 12 0.16 -64.00 263.00 915 20240321 -58.25 362 20241209 5.52 442 -13.57 20250108 374 2.14 20250228 915 -58.25 20240321 362 5.52 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
3 20250306 150414 57 100.00 KOSDAQ 오락·문화 N N N N N 387 -6 5 -1.53 26304695 67347 274.67 393 399 386 510 276 393 390.58 0.24 0 -4445 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 185 -6.05 1.47 12 0.14 -64.00 263.00 915 20240321 -57.70 362 20241209 6.91 442 -12.44 20250108 374 3.48 20250228 915 -57.70 20240321 362 6.91 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
4 20250306 140414 57 100.00 KOSDAQ 오락·문화 N N N N N 386 -7 5 -1.78 21789760 55694 227.15 393 399 386 510 276 393 391.24 0.24 0 -4444 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 184 -6.03 1.47 12 0.12 -64.00 263.00 915 20240321 -57.81 362 20241209 6.63 442 -12.67 20250108 374 3.21 20250228 915 -57.81 20240321 362 6.63 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
5 20250306 130414 57 100.00 KOSDAQ 오락·문화 N N N N N 394 1 2 0.25 19217469 49040 200.01 393 399 387 510 276 393 391.87 0.24 0 -6060 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 188 -6.16 1.50 12 0.10 -64.00 263.00 915 20240321 -56.94 362 20241209 8.84 442 -10.86 20250108 374 5.35 20250228 915 -56.94 20240321 362 8.84 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
6 20250306 120414 57 100.00 KOSDAQ 오락·문화 N N N N N 394 1 2 0.25 13117039 33498 136.62 393 399 389 510 276 393 391.58 0.24 0 -3060 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 188 -6.16 1.50 12 0.07 -64.00 263.00 915 20240321 -56.94 362 20241209 8.84 442 -10.86 20250108 374 5.35 20250228 915 -56.94 20240321 362 8.84 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
7 20250306 110413 57 100.00 KOSDAQ 오락·문화 N N N N N 394 1 2 0.25 12570561 32111 130.96 393 399 389 510 276 393 391.47 0.24 0 -1873 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 188 -6.16 1.50 12 0.07 -64.00 263.00 915 20240321 -56.94 362 20241209 8.84 442 -10.86 20250108 374 5.35 20250228 915 -56.94 20240321 362 8.84 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
8 20250306 100414 57 100.00 KOSDAQ 오락·문화 N N N N N 392 -1 5 -0.25 5743558 14663 59.80 393 399 389 510 276 393 391.70 0.24 0 4249 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 187 -6.12 1.49 12 0.03 -64.00 263.00 915 20240321 -57.16 362 20241209 8.29 442 -11.31 20250108 374 4.81 20250228 915 -57.16 20240321 362 8.29 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
9 20250306 090416 57 100.00 KOSDAQ 오락·문화 N N N N N 393 0 3 0.00 1318122 3354 13.68 393 393 393 510 276 393 393.00 0.24 0 0 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 187 -6.14 1.49 12 0.01 -64.00 263.00 915 20240321 -57.05 362 20241209 8.56 442 -11.09 20250108 374 5.08 20250228 915 -57.05 20240321 362 8.56 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
10 20250305 160410 57 100.00 KOSDAQ 오락·문화 N N N N N 393 0 3 0.00 9543409 24319 47.37 393 395 389 510 276 393 392.43 0.24 0 480 405 398 390 383 375 395 380 238 117 500 260 1 1 47676480 187 -6.14 1.49 12 0.05 -64.00 263.00 915 20240321 -57.05 362 20241209 8.56 442 -11.09 20250108 374 5.08 20250228 915 -57.05 20240321 362 8.56 20241209 0.00 N 035290 500 238 억 112073 N N 0 N 00 N
11 20250305 150412 57 100.00 KOSDAQ 오락·문화 N N N N N 395 2 2 0.51 9375203 23891 46.54 393 395 389 510 276 393 392.42 0.24 0 907 405 398 390 383 375 395 380 238 117 500 260 1 1 47676480 188 -6.17 1.50 12 0.05 -64.00 263.00 915 20240321 -56.83 362 20241209 9.12 442 -10.63 20250108 374 5.61 20250228 915 -56.83 20240321 362 9.12 20241209 0.00 N 035290 500 238 억 112073 N N 0 N 00 N
12 20250305 140410 57 100.00 KOSDAQ 오락·문화 N N N N N 394 1 2 0.25 9365328 23866 46.49 393 395 389 510 276 393 392.41 0.24 0 907 405 398 390 383 375 395 380 238 117 500 260 1 1 47676480 188 -6.16 1.50 12 0.05 -64.00 263.00 915 20240321 -56.94 362 20241209 8.84 442 -10.86 20250108 374 5.35 20250228 915 -56.94 20240321 362 8.84 20241209 0.00 N 035290 500 238 억 112073 N N 0 N 00 N