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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,4,2,1.02,12166198,30847,106.37,400,400,391,510,276,393,394.38,0.49,0,-592,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,296,-2.22,0.40,12,0.04,-179.00,992.00,676,20240304,-41.27,343,20241209,15.74,468,-15.17,20250124,383,3.66,20250311,656,-39.48,20240322,343,15.74,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N
20250313,150425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,2,2,0.51,11646525,29538,101.86,400,400,391,510,276,393,394.29,0.49,0,-78,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,294,-2.21,0.40,12,0.04,-179.00,992.00,676,20240304,-41.57,343,20241209,15.16,468,-15.60,20250124,383,3.13,20250311,656,-39.79,20240322,343,15.16,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N
20250313,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,3,2,0.76,4633924,11722,40.42,400,400,394,510,276,393,395.32,0.49,0,-515,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,295,-2.21,0.40,12,0.02,-179.00,992.00,676,20240304,-41.42,343,20241209,15.45,468,-15.38,20250124,383,3.39,20250311,656,-39.63,20240322,343,15.45,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N
20250313,130425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,3,2,0.76,4258801,10772,37.15,400,400,394,510,276,393,395.36,0.49,0,-521,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,295,-2.21,0.40,12,0.01,-179.00,992.00,676,20240304,-41.42,343,20241209,15.45,468,-15.38,20250124,383,3.39,20250311,656,-39.63,20240322,343,15.45,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N
20250313,120425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,2,2,0.51,4235083,10712,36.94,400,400,394,510,276,393,395.36,0.49,0,-518,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,294,-2.21,0.40,12,0.01,-179.00,992.00,676,20240304,-41.57,343,20241209,15.16,468,-15.60,20250124,383,3.13,20250311,656,-39.79,20240322,343,15.16,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N
20250313,110425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,2,2,0.51,3007896,7610,26.24,400,400,394,510,276,393,395.26,0.49,0,-518,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,294,-2.21,0.40,12,0.01,-179.00,992.00,676,20240304,-41.57,343,20241209,15.16,468,-15.60,20250124,383,3.13,20250311,656,-39.79,20240322,343,15.16,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N
20250313,100424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,1,2,0.25,1322822,3337,11.51,400,400,394,510,276,393,396.41,0.49,0,-437,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,293,-2.20,0.40,12,0.00,-179.00,992.00,676,20240304,-41.72,343,20241209,14.87,468,-15.81,20250124,383,2.87,20250311,656,-39.94,20240322,343,14.87,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N
20250313,090425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,7,2,1.78,8000,20,0.07,400,400,400,510,276,393,400.00,0.49,0,-3,412,402,395,385,378,407,390,372,117,500,260,1,1,74439675,298,-2.23,0.40,12,0.00,-179.00,992.00,676,20240304,-40.83,343,20241209,16.62,468,-14.53,20250124,383,4.44,20250311,656,-39.02,20240322,343,16.62,20241209,0.01,N,035620,500,372 억,,367466,N,N,0,N,00,N
20250312,160423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,393,0,3,0.00,11448322,28997,18.20,388,405,388,510,276,393,394.81,0.49,0,-969,413,403,393,383,373,398,378,372,117,500,260,1,1,74439675,293,-2.20,0.40,12,0.04,-179.00,992.00,676,20240304,-41.86,343,20241209,14.58,468,-16.03,20250124,383,2.61,20250311,656,-40.09,20240322,343,14.58,20241209,0.01,N,035620,500,372 억,,368435,N,N,0,N,00,N
20250312,150423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,1,2,0.25,11026074,27924,17.53,388,405,388,510,276,393,394.86,0.49,0,-455,413,403,393,383,373,398,378,372,117,500,260,1,1,74439675,293,-2.20,0.40,12,0.04,-179.00,992.00,676,20240304,-41.72,343,20241209,14.87,468,-15.81,20250124,383,2.87,20250311,656,-39.94,20240322,343,14.87,20241209,0.01,N,035620,500,372 억,,368435,N,N,0,N,00,N
20250312,140422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,2,2,0.51,7076742,17893,11.23,388,405,388,510,276,393,395.50,0.49,0,-955,413,403,393,383,373,398,378,372,117,500,260,1,1,74439675,294,-2.21,0.40,12,0.02,-179.00,992.00,676,20240304,-41.57,343,20241209,15.16,468,-15.60,20250124,383,3.13,20250311,656,-39.79,20240322,343,15.16,20241209,0.01,N,035620,500,372 억,,368435,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 20250313 160425 57 100.00 KOSDAQ 오락·문화 N N N N N 397 4 2 1.02 12166198 30847 106.37 400 400 391 510 276 393 394.38 0.49 0 -592 412 402 395 385 378 407 390 372 117 500 260 1 1 74439675 296 -2.22 0.40 12 0.04 -179.00 992.00 676 20240304 -41.27 343 20241209 15.74 468 -15.17 20250124 383 3.66 20250311 656 -39.48 20240322 343 15.74 20241209 0.01 N 035620 500 372 억 367466 N N 0 N 00 N
3 20250313 150425 57 100.00 KOSDAQ 오락·문화 N N N N N 395 2 2 0.51 11646525 29538 101.86 400 400 391 510 276 393 394.29 0.49 0 -78 412 402 395 385 378 407 390 372 117 500 260 1 1 74439675 294 -2.21 0.40 12 0.04 -179.00 992.00 676 20240304 -41.57 343 20241209 15.16 468 -15.60 20250124 383 3.13 20250311 656 -39.79 20240322 343 15.16 20241209 0.01 N 035620 500 372 억 367466 N N 0 N 00 N
4 20250313 140425 57 100.00 KOSDAQ 오락·문화 N N N N N 396 3 2 0.76 4633924 11722 40.42 400 400 394 510 276 393 395.32 0.49 0 -515 412 402 395 385 378 407 390 372 117 500 260 1 1 74439675 295 -2.21 0.40 12 0.02 -179.00 992.00 676 20240304 -41.42 343 20241209 15.45 468 -15.38 20250124 383 3.39 20250311 656 -39.63 20240322 343 15.45 20241209 0.01 N 035620 500 372 억 367466 N N 0 N 00 N
5 20250313 130425 57 100.00 KOSDAQ 오락·문화 N N N N N 396 3 2 0.76 4258801 10772 37.15 400 400 394 510 276 393 395.36 0.49 0 -521 412 402 395 385 378 407 390 372 117 500 260 1 1 74439675 295 -2.21 0.40 12 0.01 -179.00 992.00 676 20240304 -41.42 343 20241209 15.45 468 -15.38 20250124 383 3.39 20250311 656 -39.63 20240322 343 15.45 20241209 0.01 N 035620 500 372 억 367466 N N 0 N 00 N
6 20250313 120425 57 100.00 KOSDAQ 오락·문화 N N N N N 395 2 2 0.51 4235083 10712 36.94 400 400 394 510 276 393 395.36 0.49 0 -518 412 402 395 385 378 407 390 372 117 500 260 1 1 74439675 294 -2.21 0.40 12 0.01 -179.00 992.00 676 20240304 -41.57 343 20241209 15.16 468 -15.60 20250124 383 3.13 20250311 656 -39.79 20240322 343 15.16 20241209 0.01 N 035620 500 372 억 367466 N N 0 N 00 N
7 20250313 110425 57 100.00 KOSDAQ 오락·문화 N N N N N 395 2 2 0.51 3007896 7610 26.24 400 400 394 510 276 393 395.26 0.49 0 -518 412 402 395 385 378 407 390 372 117 500 260 1 1 74439675 294 -2.21 0.40 12 0.01 -179.00 992.00 676 20240304 -41.57 343 20241209 15.16 468 -15.60 20250124 383 3.13 20250311 656 -39.79 20240322 343 15.16 20241209 0.01 N 035620 500 372 억 367466 N N 0 N 00 N
8 20250313 100424 57 100.00 KOSDAQ 오락·문화 N N N N N 394 1 2 0.25 1322822 3337 11.51 400 400 394 510 276 393 396.41 0.49 0 -437 412 402 395 385 378 407 390 372 117 500 260 1 1 74439675 293 -2.20 0.40 12 0.00 -179.00 992.00 676 20240304 -41.72 343 20241209 14.87 468 -15.81 20250124 383 2.87 20250311 656 -39.94 20240322 343 14.87 20241209 0.01 N 035620 500 372 억 367466 N N 0 N 00 N
9 20250313 090425 57 100.00 KOSDAQ 오락·문화 N N N N N 400 7 2 1.78 8000 20 0.07 400 400 400 510 276 393 400.00 0.49 0 -3 412 402 395 385 378 407 390 372 117 500 260 1 1 74439675 298 -2.23 0.40 12 0.00 -179.00 992.00 676 20240304 -40.83 343 20241209 16.62 468 -14.53 20250124 383 4.44 20250311 656 -39.02 20240322 343 16.62 20241209 0.01 N 035620 500 372 억 367466 N N 0 N 00 N
10 20250312 160423 57 100.00 KOSDAQ 오락·문화 N N N N N 393 0 3 0.00 11448322 28997 18.20 388 405 388 510 276 393 394.81 0.49 0 -969 413 403 393 383 373 398 378 372 117 500 260 1 1 74439675 293 -2.20 0.40 12 0.04 -179.00 992.00 676 20240304 -41.86 343 20241209 14.58 468 -16.03 20250124 383 2.61 20250311 656 -40.09 20240322 343 14.58 20241209 0.01 N 035620 500 372 억 368435 N N 0 N 00 N
11 20250312 150423 57 100.00 KOSDAQ 오락·문화 N N N N N 394 1 2 0.25 11026074 27924 17.53 388 405 388 510 276 393 394.86 0.49 0 -455 413 403 393 383 373 398 378 372 117 500 260 1 1 74439675 293 -2.20 0.40 12 0.04 -179.00 992.00 676 20240304 -41.72 343 20241209 14.87 468 -15.81 20250124 383 2.87 20250311 656 -39.94 20240322 343 14.87 20241209 0.01 N 035620 500 372 억 368435 N N 0 N 00 N
12 20250312 140422 57 100.00 KOSDAQ 오락·문화 N N N N N 395 2 2 0.51 7076742 17893 11.23 388 405 388 510 276 393 395.50 0.49 0 -955 413 403 393 383 373 398 378 372 117 500 260 1 1 74439675 294 -2.21 0.40 12 0.02 -179.00 992.00 676 20240304 -41.57 343 20241209 15.16 468 -15.60 20250124 383 3.13 20250311 656 -39.79 20240322 343 15.16 20241209 0.01 N 035620 500 372 억 368435 N N 0 N 00 N