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
408900/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
20250313,161231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3350,-165,5,-4.69,3916465076,1136650,75.12,3480,3585,3305,4565,2465,3515,3445.93,0.65,0,-6005,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1096,42.41,2.71,12,3.48,79.00,1235.00,12500,20240409,-73.20,2225,20240909,50.56,4380,-23.52,20250307,2295,45.97,20250203,41600,-91.95,20240321,2225,50.56,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N
20250313,151232,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3345,-170,5,-4.84,3732046851,1081545,71.48,3480,3585,3305,4565,2465,3515,3450.66,0.65,0,-17676,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1094,42.34,2.71,12,3.31,79.00,1235.00,12500,20240409,-73.24,2225,20240909,50.34,4380,-23.63,20250307,2295,45.75,20250203,41600,-91.96,20240321,2225,50.34,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N
20250313,141233,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3360,-155,5,-4.41,3070269237,883146,58.37,3480,3585,3350,4565,2465,3515,3476.51,0.65,0,-47998,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1099,42.53,2.72,12,2.70,79.00,1235.00,12500,20240409,-73.12,2225,20240909,51.01,4380,-23.29,20250307,2295,46.41,20250203,41600,-91.92,20240321,2225,51.01,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N
20250313,131232,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3405,-110,5,-3.13,2715391022,778356,51.44,3480,3585,3375,4565,2465,3515,3488.62,0.65,0,-74746,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1114,43.10,2.76,12,2.38,79.00,1235.00,12500,20240409,-72.76,2225,20240909,53.03,4380,-22.26,20250307,2295,48.37,20250203,41600,-91.81,20240321,2225,53.03,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N
20250313,121232,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,-90,5,-2.56,2208752422,630179,41.65,3480,3585,3425,4565,2465,3515,3504.96,0.65,0,-58025,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1120,43.35,2.77,12,1.93,79.00,1235.00,12500,20240409,-72.60,2225,20240909,53.93,4380,-21.80,20250307,2295,49.24,20250203,41600,-91.77,20240321,2225,53.93,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N
20250313,111235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,-25,5,-0.71,1576418752,447573,29.58,3480,3585,3480,4565,2465,3515,3522.15,0.65,0,-74802,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1141,44.18,2.83,12,1.37,79.00,1235.00,12500,20240409,-72.08,2225,20240909,56.85,4380,-20.32,20250307,2295,52.07,20250203,41600,-91.61,20240321,2225,56.85,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N
20250313,101232,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3540,25,2,0.71,1226775912,348331,23.02,3480,3585,3480,4565,2465,3515,3521.87,0.65,0,-59112,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1158,44.81,2.87,12,1.07,79.00,1235.00,12500,20240409,-71.68,2225,20240909,59.10,4380,-19.18,20250307,2295,54.25,20250203,41600,-91.49,20240321,2225,59.10,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N
20250313,091235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3540,25,2,0.71,271732840,77597,5.13,3480,3545,3480,4565,2465,3515,3501.85,0.65,0,4106,3845,3680,3585,3420,3325,3632,3372,33,1050,100,2170,5,1,32706134,1158,44.81,2.87,12,0.24,79.00,1235.00,12500,20240409,-71.68,2225,20240909,59.10,4380,-19.18,20250307,2295,54.25,20250203,41600,-91.49,20240321,2225,59.10,20240909,3.74,N,408900,100,32 억,,213420,N,N,0,N,00,N
20250312,161225,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,-195,5,-5.26,5369331626,1481111,29.49,3695,3750,3490,4820,2600,3710,3625.67,0.54,0,35781,4183,3946,3823,3586,3463,3885,3525,33,1110,100,2300,5,1,32706134,1150,44.49,2.85,12,4.53,79.00,1235.00,12500,20240409,-71.88,2225,20240909,57.98,4380,-19.75,20250307,2295,53.16,20250203,41600,-91.55,20240321,2225,57.98,20240909,3.22,N,408900,100,32 억,,175128,N,N,0,N,00,N
20250312,151229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3525,-185,5,-4.99,5058458226,1392753,27.73,3695,3750,3490,4820,2600,3710,3631.97,0.54,0,4992,4183,3946,3823,3586,3463,3885,3525,33,1110,100,2300,5,1,32706134,1153,44.62,2.85,12,4.26,79.00,1235.00,12500,20240409,-71.80,2225,20240909,58.43,4380,-19.52,20250307,2295,53.59,20250203,41600,-91.53,20240321,2225,58.43,20240909,3.22,N,408900,100,32 억,,175128,N,N,0,N,00,N
20250312,141223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,-135,5,-3.64,4168061054,1140518,22.70,3695,3750,3575,4820,2600,3710,3654.52,0.54,0,-41071,4183,3946,3823,3586,3463,3885,3525,33,1110,100,2300,5,1,32706134,1169,45.25,2.89,12,3.49,79.00,1235.00,12500,20240409,-71.40,2225,20240909,60.67,4380,-18.38,20250307,2295,55.77,20250203,41600,-91.41,20240321,2225,60.67,20240909,3.22,N,408900,100,32 억,,175128,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 161231 57 100.00 KOSDAQ 오락·문화 N N N N N 3350 -165 5 -4.69 3916465076 1136650 75.12 3480 3585 3305 4565 2465 3515 3445.93 0.65 0 -6005 3845 3680 3585 3420 3325 3632 3372 33 1050 100 2170 5 1 32706134 1096 42.41 2.71 12 3.48 79.00 1235.00 12500 20240409 -73.20 2225 20240909 50.56 4380 -23.52 20250307 2295 45.97 20250203 41600 -91.95 20240321 2225 50.56 20240909 3.74 N 408900 100 32 억 213420 N N 0 N 00 N
3 20250313 151232 57 100.00 KOSDAQ 오락·문화 N N N N N 3345 -170 5 -4.84 3732046851 1081545 71.48 3480 3585 3305 4565 2465 3515 3450.66 0.65 0 -17676 3845 3680 3585 3420 3325 3632 3372 33 1050 100 2170 5 1 32706134 1094 42.34 2.71 12 3.31 79.00 1235.00 12500 20240409 -73.24 2225 20240909 50.34 4380 -23.63 20250307 2295 45.75 20250203 41600 -91.96 20240321 2225 50.34 20240909 3.74 N 408900 100 32 억 213420 N N 0 N 00 N
4 20250313 141233 57 100.00 KOSDAQ 오락·문화 N N N N N 3360 -155 5 -4.41 3070269237 883146 58.37 3480 3585 3350 4565 2465 3515 3476.51 0.65 0 -47998 3845 3680 3585 3420 3325 3632 3372 33 1050 100 2170 5 1 32706134 1099 42.53 2.72 12 2.70 79.00 1235.00 12500 20240409 -73.12 2225 20240909 51.01 4380 -23.29 20250307 2295 46.41 20250203 41600 -91.92 20240321 2225 51.01 20240909 3.74 N 408900 100 32 억 213420 N N 0 N 00 N
5 20250313 131232 57 100.00 KOSDAQ 오락·문화 N N N N N 3405 -110 5 -3.13 2715391022 778356 51.44 3480 3585 3375 4565 2465 3515 3488.62 0.65 0 -74746 3845 3680 3585 3420 3325 3632 3372 33 1050 100 2170 5 1 32706134 1114 43.10 2.76 12 2.38 79.00 1235.00 12500 20240409 -72.76 2225 20240909 53.03 4380 -22.26 20250307 2295 48.37 20250203 41600 -91.81 20240321 2225 53.03 20240909 3.74 N 408900 100 32 억 213420 N N 0 N 00 N
6 20250313 121232 57 100.00 KOSDAQ 오락·문화 N N N N N 3425 -90 5 -2.56 2208752422 630179 41.65 3480 3585 3425 4565 2465 3515 3504.96 0.65 0 -58025 3845 3680 3585 3420 3325 3632 3372 33 1050 100 2170 5 1 32706134 1120 43.35 2.77 12 1.93 79.00 1235.00 12500 20240409 -72.60 2225 20240909 53.93 4380 -21.80 20250307 2295 49.24 20250203 41600 -91.77 20240321 2225 53.93 20240909 3.74 N 408900 100 32 억 213420 N N 0 N 00 N
7 20250313 111235 57 100.00 KOSDAQ 오락·문화 N N N N N 3490 -25 5 -0.71 1576418752 447573 29.58 3480 3585 3480 4565 2465 3515 3522.15 0.65 0 -74802 3845 3680 3585 3420 3325 3632 3372 33 1050 100 2170 5 1 32706134 1141 44.18 2.83 12 1.37 79.00 1235.00 12500 20240409 -72.08 2225 20240909 56.85 4380 -20.32 20250307 2295 52.07 20250203 41600 -91.61 20240321 2225 56.85 20240909 3.74 N 408900 100 32 억 213420 N N 0 N 00 N
8 20250313 101232 57 100.00 KOSDAQ 오락·문화 N N N N N 3540 25 2 0.71 1226775912 348331 23.02 3480 3585 3480 4565 2465 3515 3521.87 0.65 0 -59112 3845 3680 3585 3420 3325 3632 3372 33 1050 100 2170 5 1 32706134 1158 44.81 2.87 12 1.07 79.00 1235.00 12500 20240409 -71.68 2225 20240909 59.10 4380 -19.18 20250307 2295 54.25 20250203 41600 -91.49 20240321 2225 59.10 20240909 3.74 N 408900 100 32 억 213420 N N 0 N 00 N
9 20250313 091235 57 100.00 KOSDAQ 오락·문화 N N N N N 3540 25 2 0.71 271732840 77597 5.13 3480 3545 3480 4565 2465 3515 3501.85 0.65 0 4106 3845 3680 3585 3420 3325 3632 3372 33 1050 100 2170 5 1 32706134 1158 44.81 2.87 12 0.24 79.00 1235.00 12500 20240409 -71.68 2225 20240909 59.10 4380 -19.18 20250307 2295 54.25 20250203 41600 -91.49 20240321 2225 59.10 20240909 3.74 N 408900 100 32 억 213420 N N 0 N 00 N
10 20250312 161225 57 100.00 KOSDAQ 오락·문화 N N N N N 3515 -195 5 -5.26 5369331626 1481111 29.49 3695 3750 3490 4820 2600 3710 3625.67 0.54 0 35781 4183 3946 3823 3586 3463 3885 3525 33 1110 100 2300 5 1 32706134 1150 44.49 2.85 12 4.53 79.00 1235.00 12500 20240409 -71.88 2225 20240909 57.98 4380 -19.75 20250307 2295 53.16 20250203 41600 -91.55 20240321 2225 57.98 20240909 3.22 N 408900 100 32 억 175128 N N 0 N 00 N
11 20250312 151229 57 100.00 KOSDAQ 오락·문화 N N N N N 3525 -185 5 -4.99 5058458226 1392753 27.73 3695 3750 3490 4820 2600 3710 3631.97 0.54 0 4992 4183 3946 3823 3586 3463 3885 3525 33 1110 100 2300 5 1 32706134 1153 44.62 2.85 12 4.26 79.00 1235.00 12500 20240409 -71.80 2225 20240909 58.43 4380 -19.52 20250307 2295 53.59 20250203 41600 -91.53 20240321 2225 58.43 20240909 3.22 N 408900 100 32 억 175128 N N 0 N 00 N
12 20250312 141223 57 100.00 KOSDAQ 오락·문화 N N N N N 3575 -135 5 -3.64 4168061054 1140518 22.70 3695 3750 3575 4820 2600 3710 3654.52 0.54 0 -41071 4183 3946 3823 3586 3463 3885 3525 33 1110 100 2300 5 1 32706134 1169 45.25 2.89 12 3.49 79.00 1235.00 12500 20240409 -71.40 2225 20240909 60.67 4380 -18.38 20250307 2295 55.77 20250203 41600 -91.41 20240321 2225 60.67 20240909 3.22 N 408900 100 32 억 175128 N N 0 N 00 N