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
173940/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
20250313,160858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-50,5,-1.53,8740455,2731,93.37,3245,3295,3150,4250,2290,3270,3200.46,0.45,0,-72,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,496,-6.00,1.21,12,0.02,-537.00,2658.00,4920,20240327,-34.55,2695,20250103,19.48,3355,-4.02,20250210,2695,19.48,20250103,4920,-34.55,20240327,2695,19.48,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N
20250313,150859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,-70,5,-2.14,7069655,2212,75.62,3245,3295,3150,4250,2290,3270,3196.05,0.45,0,-53,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,493,-5.96,1.20,12,0.01,-537.00,2658.00,4920,20240327,-34.96,2695,20250103,18.74,3355,-4.62,20250210,2695,18.74,20250103,4920,-34.96,20240327,2695,18.74,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N
20250313,140858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-50,5,-1.53,3881650,1207,41.26,3245,3295,3180,4250,2290,3270,3215.95,0.45,0,-50,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,496,-6.00,1.21,12,0.01,-537.00,2658.00,4920,20240327,-34.55,2695,20250103,19.48,3355,-4.02,20250210,2695,19.48,20250103,4920,-34.55,20240327,2695,19.48,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N
20250313,130859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,-70,5,-2.14,2221290,686,23.45,3245,3295,3200,4250,2290,3270,3238.03,0.45,0,-49,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,493,-5.96,1.20,12,0.00,-537.00,2658.00,4920,20240327,-34.96,2695,20250103,18.74,3355,-4.62,20250210,2695,18.74,20250103,4920,-34.96,20240327,2695,18.74,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N
20250313,120858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,-65,5,-1.99,2002730,618,21.13,3245,3295,3205,4250,2290,3270,3240.66,0.45,0,-48,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,493,-5.97,1.21,12,0.00,-537.00,2658.00,4920,20240327,-34.86,2695,20250103,18.92,3355,-4.47,20250210,2695,18.92,20250103,4920,-34.86,20240327,2695,18.92,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N
20250313,110859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-50,5,-1.53,1427900,439,15.01,3245,3295,3220,4250,2290,3270,3252.62,0.45,0,-12,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,496,-6.00,1.21,12,0.00,-537.00,2658.00,4920,20240327,-34.55,2695,20250103,19.48,3355,-4.02,20250210,2695,19.48,20250103,4920,-34.55,20240327,2695,19.48,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N
20250313,100857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3250,-20,5,-0.61,978130,300,10.26,3245,3295,3235,4250,2290,3270,3260.43,0.45,0,-33,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,500,-6.05,1.22,12,0.00,-537.00,2658.00,4920,20240327,-33.94,2695,20250103,20.59,3355,-3.13,20250210,2695,20.59,20250103,4920,-33.94,20240327,2695,20.59,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N
20250313,090901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3290,20,2,0.61,847135,260,8.89,3245,3295,3235,4250,2290,3270,3258.21,0.45,0,-28,3313,3291,3248,3226,3183,3302,3237,77,980,500,2280,5,1,15392808,506,-6.13,1.24,12,0.00,-537.00,2658.00,4920,20240327,-33.13,2695,20250103,22.08,3355,-1.94,20250210,2695,22.08,20250103,4920,-33.13,20240327,2695,22.08,20250103,0.00,N,173940,500,76 억,,69814,N,N,0,N,00,N
20250312,160853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3270,-5,5,-0.15,9480930,2925,18.73,3240,3270,3205,4255,2295,3275,3241.34,0.45,0,-142,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,503,-6.09,1.23,12,0.02,-537.00,2658.00,4920,20240327,-33.54,2695,20250103,21.34,3355,-2.53,20250210,2695,21.34,20250103,4920,-33.54,20240327,2695,21.34,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250312,150855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3260,-15,5,-0.46,8169660,2524,16.17,3240,3270,3205,4255,2295,3275,3236.79,0.45,0,-128,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,502,-6.07,1.23,12,0.02,-537.00,2658.00,4920,20240327,-33.74,2695,20250103,20.96,3355,-2.83,20250210,2695,20.96,20250103,4920,-33.74,20240327,2695,20.96,20250103,0.00,N,173940,500,76 억,,69956,N,N,0,N,00,N
20250312,140852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,-50,5,-1.53,5923685,1828,11.71,3240,3270,3205,4255,2295,3275,3240.53,0.45,0,-117,3441,3357,3201,3117,2961,3400,3160,77,980,500,2290,5,1,15392808,496,-6.01,1.21,12,0.01,-537.00,2658.00,4920,20240327,-34.45,2695,20250103,19.67,3355,-3.87,20250210,2695,19.67,20250103,4920,-34.45,20240327,2695,19.67,20250103,0.00,N,173940,500,76 억,,69956,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 160858 57 100.00 KOSDAQ 오락·문화 N N N N N 3220 -50 5 -1.53 8740455 2731 93.37 3245 3295 3150 4250 2290 3270 3200.46 0.45 0 -72 3313 3291 3248 3226 3183 3302 3237 77 980 500 2280 5 1 15392808 496 -6.00 1.21 12 0.02 -537.00 2658.00 4920 20240327 -34.55 2695 20250103 19.48 3355 -4.02 20250210 2695 19.48 20250103 4920 -34.55 20240327 2695 19.48 20250103 0.00 N 173940 500 76 억 69814 N N 0 N 00 N
3 20250313 150859 57 100.00 KOSDAQ 오락·문화 N N N N N 3200 -70 5 -2.14 7069655 2212 75.62 3245 3295 3150 4250 2290 3270 3196.05 0.45 0 -53 3313 3291 3248 3226 3183 3302 3237 77 980 500 2280 5 1 15392808 493 -5.96 1.20 12 0.01 -537.00 2658.00 4920 20240327 -34.96 2695 20250103 18.74 3355 -4.62 20250210 2695 18.74 20250103 4920 -34.96 20240327 2695 18.74 20250103 0.00 N 173940 500 76 억 69814 N N 0 N 00 N
4 20250313 140858 57 100.00 KOSDAQ 오락·문화 N N N N N 3220 -50 5 -1.53 3881650 1207 41.26 3245 3295 3180 4250 2290 3270 3215.95 0.45 0 -50 3313 3291 3248 3226 3183 3302 3237 77 980 500 2280 5 1 15392808 496 -6.00 1.21 12 0.01 -537.00 2658.00 4920 20240327 -34.55 2695 20250103 19.48 3355 -4.02 20250210 2695 19.48 20250103 4920 -34.55 20240327 2695 19.48 20250103 0.00 N 173940 500 76 억 69814 N N 0 N 00 N
5 20250313 130859 57 100.00 KOSDAQ 오락·문화 N N N N N 3200 -70 5 -2.14 2221290 686 23.45 3245 3295 3200 4250 2290 3270 3238.03 0.45 0 -49 3313 3291 3248 3226 3183 3302 3237 77 980 500 2280 5 1 15392808 493 -5.96 1.20 12 0.00 -537.00 2658.00 4920 20240327 -34.96 2695 20250103 18.74 3355 -4.62 20250210 2695 18.74 20250103 4920 -34.96 20240327 2695 18.74 20250103 0.00 N 173940 500 76 억 69814 N N 0 N 00 N
6 20250313 120858 57 100.00 KOSDAQ 오락·문화 N N N N N 3205 -65 5 -1.99 2002730 618 21.13 3245 3295 3205 4250 2290 3270 3240.66 0.45 0 -48 3313 3291 3248 3226 3183 3302 3237 77 980 500 2280 5 1 15392808 493 -5.97 1.21 12 0.00 -537.00 2658.00 4920 20240327 -34.86 2695 20250103 18.92 3355 -4.47 20250210 2695 18.92 20250103 4920 -34.86 20240327 2695 18.92 20250103 0.00 N 173940 500 76 억 69814 N N 0 N 00 N
7 20250313 110859 57 100.00 KOSDAQ 오락·문화 N N N N N 3220 -50 5 -1.53 1427900 439 15.01 3245 3295 3220 4250 2290 3270 3252.62 0.45 0 -12 3313 3291 3248 3226 3183 3302 3237 77 980 500 2280 5 1 15392808 496 -6.00 1.21 12 0.00 -537.00 2658.00 4920 20240327 -34.55 2695 20250103 19.48 3355 -4.02 20250210 2695 19.48 20250103 4920 -34.55 20240327 2695 19.48 20250103 0.00 N 173940 500 76 억 69814 N N 0 N 00 N
8 20250313 100857 57 100.00 KOSDAQ 오락·문화 N N N N N 3250 -20 5 -0.61 978130 300 10.26 3245 3295 3235 4250 2290 3270 3260.43 0.45 0 -33 3313 3291 3248 3226 3183 3302 3237 77 980 500 2280 5 1 15392808 500 -6.05 1.22 12 0.00 -537.00 2658.00 4920 20240327 -33.94 2695 20250103 20.59 3355 -3.13 20250210 2695 20.59 20250103 4920 -33.94 20240327 2695 20.59 20250103 0.00 N 173940 500 76 억 69814 N N 0 N 00 N
9 20250313 090901 57 100.00 KOSDAQ 오락·문화 N N N N N 3290 20 2 0.61 847135 260 8.89 3245 3295 3235 4250 2290 3270 3258.21 0.45 0 -28 3313 3291 3248 3226 3183 3302 3237 77 980 500 2280 5 1 15392808 506 -6.13 1.24 12 0.00 -537.00 2658.00 4920 20240327 -33.13 2695 20250103 22.08 3355 -1.94 20250210 2695 22.08 20250103 4920 -33.13 20240327 2695 22.08 20250103 0.00 N 173940 500 76 억 69814 N N 0 N 00 N
10 20250312 160853 57 100.00 KOSDAQ 오락·문화 N N N N N 3270 -5 5 -0.15 9480930 2925 18.73 3240 3270 3205 4255 2295 3275 3241.34 0.45 0 -142 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 503 -6.09 1.23 12 0.02 -537.00 2658.00 4920 20240327 -33.54 2695 20250103 21.34 3355 -2.53 20250210 2695 21.34 20250103 4920 -33.54 20240327 2695 21.34 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
11 20250312 150855 57 100.00 KOSDAQ 오락·문화 N N N N N 3260 -15 5 -0.46 8169660 2524 16.17 3240 3270 3205 4255 2295 3275 3236.79 0.45 0 -128 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 502 -6.07 1.23 12 0.02 -537.00 2658.00 4920 20240327 -33.74 2695 20250103 20.96 3355 -2.83 20250210 2695 20.96 20250103 4920 -33.74 20240327 2695 20.96 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N
12 20250312 140852 57 100.00 KOSDAQ 오락·문화 N N N N N 3225 -50 5 -1.53 5923685 1828 11.71 3240 3270 3205 4255 2295 3275 3240.53 0.45 0 -117 3441 3357 3201 3117 2961 3400 3160 77 980 500 2290 5 1 15392808 496 -6.01 1.21 12 0.01 -537.00 2658.00 4920 20240327 -34.45 2695 20250103 19.67 3355 -3.87 20250210 2695 19.67 20250103 4920 -34.45 20240327 2695 19.67 20250103 0.00 N 173940 500 76 억 69956 N N 0 N 00 N