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
035620/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
20250306,160416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,419,-3,5,-0.71,28356310,67826,423.97,424,426,415,548,296,422,418.07,0.49,0,-392,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,312,-2.34,0.42,12,0.09,-179.00,992.00,703,20240222,-40.40,343,20241209,22.16,468,-10.47,20250124,412,1.70,20250102,662,-36.71,20240306,343,22.16,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N
20250306,150416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,418,-4,5,-0.95,25203252,60293,376.88,424,426,415,548,296,422,418.01,0.49,0,710,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,311,-2.34,0.42,12,0.08,-179.00,992.00,703,20240222,-40.54,343,20241209,21.87,468,-10.68,20250124,412,1.46,20250102,662,-36.86,20240306,343,21.87,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N
20250306,140415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,420,-2,5,-0.47,23925981,57235,357.76,424,426,415,548,296,422,418.03,0.49,0,1911,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,313,-2.35,0.42,12,0.08,-179.00,992.00,703,20240222,-40.26,343,20241209,22.45,468,-10.26,20250124,412,1.94,20250102,662,-36.56,20240306,343,22.45,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N
20250306,130415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,420,-2,5,-0.47,23827281,57000,356.29,424,426,415,548,296,422,418.02,0.49,0,1911,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,313,-2.35,0.42,12,0.08,-179.00,992.00,703,20240222,-40.26,343,20241209,22.45,468,-10.26,20250124,412,1.94,20250102,662,-36.56,20240306,343,22.45,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N
20250306,120416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,423,1,2,0.24,22753732,54444,340.32,424,426,415,548,296,422,417.93,0.49,0,1919,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,315,-2.36,0.43,12,0.07,-179.00,992.00,703,20240222,-39.83,343,20241209,23.32,468,-9.62,20250124,412,2.67,20250102,662,-36.10,20240306,343,23.32,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N
20250306,110414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,419,-3,5,-0.71,16843437,40261,251.66,424,426,415,548,296,422,418.36,0.49,0,2877,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,312,-2.34,0.42,12,0.05,-179.00,992.00,703,20240222,-40.40,343,20241209,22.16,468,-10.47,20250124,412,1.70,20250102,662,-36.71,20240306,343,22.16,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N
20250306,100416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,421,-1,5,-0.24,6573492,15617,97.62,424,426,419,548,296,422,420.92,0.49,0,3166,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,313,-2.35,0.42,12,0.02,-179.00,992.00,703,20240222,-40.11,343,20241209,22.74,468,-10.04,20250124,412,2.18,20250102,662,-36.40,20240306,343,22.74,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N
20250306,090418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,421,-1,5,-0.24,851259,2021,12.63,424,424,420,548,296,422,421.21,0.49,0,1707,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,313,-2.35,0.42,12,0.00,-179.00,992.00,703,20240222,-40.11,343,20241209,22.74,468,-10.04,20250124,412,2.18,20250102,662,-36.40,20240306,343,22.74,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N
20250305,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,422,-1,5,-0.24,6707195,15997,15.55,423,423,417,549,297,423,419.28,0.49,0,-356,441,432,425,416,409,428,412,372,126,500,280,1,1,74439675,314,-2.36,0.43,12,0.02,-179.00,992.00,707,20240221,-40.31,343,20241209,23.03,468,-9.83,20250124,412,2.43,20250102,667,-36.73,20240305,343,23.03,20241209,0.01,N,035620,500,372 억,,365863,N,N,0,N,00,N
20250305,150413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,422,-1,5,-0.24,6178007,14743,14.33,423,423,417,549,297,423,419.05,0.49,0,-44,441,432,425,416,409,428,412,372,126,500,280,1,1,74439675,314,-2.36,0.43,12,0.02,-179.00,992.00,707,20240221,-40.31,343,20241209,23.03,468,-9.83,20250124,412,2.43,20250102,667,-36.73,20240305,343,23.03,20241209,0.01,N,035620,500,372 억,,365863,N,N,0,N,00,N
20250305,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,421,-2,5,-0.47,5333059,12736,12.38,423,423,417,549,297,423,418.74,0.49,0,-46,441,432,425,416,409,428,412,372,126,500,280,1,1,74439675,313,-2.35,0.42,12,0.02,-179.00,992.00,707,20240221,-40.45,343,20241209,22.74,468,-10.04,20250124,412,2.18,20250102,667,-36.88,20240305,343,22.74,20241209,0.01,N,035620,500,372 억,,365863,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 160416 57 100.00 KOSDAQ 오락·문화 N N N N N 419 -3 5 -0.71 28356310 67826 423.97 424 426 415 548 296 422 418.07 0.49 0 -392 426 423 420 417 414 422 416 372 126 500 280 1 1 74439675 312 -2.34 0.42 12 0.09 -179.00 992.00 703 20240222 -40.40 343 20241209 22.16 468 -10.47 20250124 412 1.70 20250102 662 -36.71 20240306 343 22.16 20241209 0.01 N 035620 500 372 억 365507 N N 0 N 00 N
3 20250306 150416 57 100.00 KOSDAQ 오락·문화 N N N N N 418 -4 5 -0.95 25203252 60293 376.88 424 426 415 548 296 422 418.01 0.49 0 710 426 423 420 417 414 422 416 372 126 500 280 1 1 74439675 311 -2.34 0.42 12 0.08 -179.00 992.00 703 20240222 -40.54 343 20241209 21.87 468 -10.68 20250124 412 1.46 20250102 662 -36.86 20240306 343 21.87 20241209 0.01 N 035620 500 372 억 365507 N N 0 N 00 N
4 20250306 140415 57 100.00 KOSDAQ 오락·문화 N N N N N 420 -2 5 -0.47 23925981 57235 357.76 424 426 415 548 296 422 418.03 0.49 0 1911 426 423 420 417 414 422 416 372 126 500 280 1 1 74439675 313 -2.35 0.42 12 0.08 -179.00 992.00 703 20240222 -40.26 343 20241209 22.45 468 -10.26 20250124 412 1.94 20250102 662 -36.56 20240306 343 22.45 20241209 0.01 N 035620 500 372 억 365507 N N 0 N 00 N
5 20250306 130415 57 100.00 KOSDAQ 오락·문화 N N N N N 420 -2 5 -0.47 23827281 57000 356.29 424 426 415 548 296 422 418.02 0.49 0 1911 426 423 420 417 414 422 416 372 126 500 280 1 1 74439675 313 -2.35 0.42 12 0.08 -179.00 992.00 703 20240222 -40.26 343 20241209 22.45 468 -10.26 20250124 412 1.94 20250102 662 -36.56 20240306 343 22.45 20241209 0.01 N 035620 500 372 억 365507 N N 0 N 00 N
6 20250306 120416 57 100.00 KOSDAQ 오락·문화 N N N N N 423 1 2 0.24 22753732 54444 340.32 424 426 415 548 296 422 417.93 0.49 0 1919 426 423 420 417 414 422 416 372 126 500 280 1 1 74439675 315 -2.36 0.43 12 0.07 -179.00 992.00 703 20240222 -39.83 343 20241209 23.32 468 -9.62 20250124 412 2.67 20250102 662 -36.10 20240306 343 23.32 20241209 0.01 N 035620 500 372 억 365507 N N 0 N 00 N
7 20250306 110414 57 100.00 KOSDAQ 오락·문화 N N N N N 419 -3 5 -0.71 16843437 40261 251.66 424 426 415 548 296 422 418.36 0.49 0 2877 426 423 420 417 414 422 416 372 126 500 280 1 1 74439675 312 -2.34 0.42 12 0.05 -179.00 992.00 703 20240222 -40.40 343 20241209 22.16 468 -10.47 20250124 412 1.70 20250102 662 -36.71 20240306 343 22.16 20241209 0.01 N 035620 500 372 억 365507 N N 0 N 00 N
8 20250306 100416 57 100.00 KOSDAQ 오락·문화 N N N N N 421 -1 5 -0.24 6573492 15617 97.62 424 426 419 548 296 422 420.92 0.49 0 3166 426 423 420 417 414 422 416 372 126 500 280 1 1 74439675 313 -2.35 0.42 12 0.02 -179.00 992.00 703 20240222 -40.11 343 20241209 22.74 468 -10.04 20250124 412 2.18 20250102 662 -36.40 20240306 343 22.74 20241209 0.01 N 035620 500 372 억 365507 N N 0 N 00 N
9 20250306 090418 57 100.00 KOSDAQ 오락·문화 N N N N N 421 -1 5 -0.24 851259 2021 12.63 424 424 420 548 296 422 421.21 0.49 0 1707 426 423 420 417 414 422 416 372 126 500 280 1 1 74439675 313 -2.35 0.42 12 0.00 -179.00 992.00 703 20240222 -40.11 343 20241209 22.74 468 -10.04 20250124 412 2.18 20250102 662 -36.40 20240306 343 22.74 20241209 0.01 N 035620 500 372 억 365507 N N 0 N 00 N
10 20250305 160412 57 100.00 KOSDAQ 오락·문화 N N N N N 422 -1 5 -0.24 6707195 15997 15.55 423 423 417 549 297 423 419.28 0.49 0 -356 441 432 425 416 409 428 412 372 126 500 280 1 1 74439675 314 -2.36 0.43 12 0.02 -179.00 992.00 707 20240221 -40.31 343 20241209 23.03 468 -9.83 20250124 412 2.43 20250102 667 -36.73 20240305 343 23.03 20241209 0.01 N 035620 500 372 억 365863 N N 0 N 00 N
11 20250305 150413 57 100.00 KOSDAQ 오락·문화 N N N N N 422 -1 5 -0.24 6178007 14743 14.33 423 423 417 549 297 423 419.05 0.49 0 -44 441 432 425 416 409 428 412 372 126 500 280 1 1 74439675 314 -2.36 0.43 12 0.02 -179.00 992.00 707 20240221 -40.31 343 20241209 23.03 468 -9.83 20250124 412 2.43 20250102 667 -36.73 20240305 343 23.03 20241209 0.01 N 035620 500 372 억 365863 N N 0 N 00 N
12 20250305 140411 57 100.00 KOSDAQ 오락·문화 N N N N N 421 -2 5 -0.47 5333059 12736 12.38 423 423 417 549 297 423 418.74 0.49 0 -46 441 432 425 416 409 428 412 372 126 500 280 1 1 74439675 313 -2.35 0.42 12 0.02 -179.00 992.00 707 20240221 -40.45 343 20241209 22.74 468 -10.04 20250124 412 2.18 20250102 667 -36.88 20240305 343 22.74 20241209 0.01 N 035620 500 372 억 365863 N N 0 N 00 N