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
432430/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
20250313,161244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,-50,5,-0.83,429270785,71776,48.51,6120,6120,5940,7810,4210,6010,5980.71,4.38,0,-917,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,980,-13.93,2.97,12,0.44,-428.00,2006.00,17990,20240607,-66.87,3700,20241209,61.08,6740,-11.57,20250310,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N
20250313,151245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-30,5,-0.50,406888725,68027,45.98,6120,6120,5940,7810,4210,6010,5981.28,4.38,0,-3286,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,983,-13.97,2.98,12,0.41,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6740,-11.28,20250310,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N
20250313,141246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-60,5,-1.00,361773055,60456,40.86,6120,6120,5940,7810,4210,6010,5984.07,4.38,0,-3800,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,978,-13.90,2.97,12,0.37,-428.00,2006.00,17990,20240607,-66.93,3700,20241209,60.81,6740,-11.72,20250310,3915,51.98,20250203,17990,-66.93,20240607,3700,60.81,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N
20250313,131245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,-50,5,-0.83,329604950,55049,37.20,6120,6120,5940,7810,4210,6010,5987.48,4.38,0,-2954,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,980,-13.93,2.97,12,0.33,-428.00,2006.00,17990,20240607,-66.87,3700,20241209,61.08,6740,-11.57,20250310,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N
20250313,121245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,-40,5,-0.67,279962650,46719,31.58,6120,6120,5950,7810,4210,6010,5992.48,4.38,0,1474,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,981,-13.95,2.98,12,0.28,-428.00,2006.00,17990,20240607,-66.81,3700,20241209,61.35,6740,-11.42,20250310,3915,52.49,20250203,17990,-66.81,20240607,3700,61.35,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N
20250313,111247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-30,5,-0.50,248073055,41375,27.96,6120,6120,5950,7810,4210,6010,5995.72,4.38,0,2507,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,983,-13.97,2.98,12,0.25,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6740,-11.28,20250310,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N
20250313,101244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-10,5,-0.17,164379200,27364,18.49,6120,6120,5950,7810,4210,6010,6007.13,4.38,0,1316,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,986,-14.02,2.99,12,0.17,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6740,-10.98,20250310,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N
20250313,091248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5990,-20,5,-0.33,73282900,12181,8.23,6120,6120,5950,7810,4210,6010,6016.16,4.38,0,1286,6216,6112,6046,5942,5876,6080,5910,82,1800,500,3720,10,1,16440320,985,-14.00,2.99,12,0.07,-428.00,2006.00,17990,20240607,-66.70,3700,20241209,61.89,6740,-11.13,20250310,3915,53.00,20250203,17990,-66.70,20240607,3700,61.89,20241209,1.38,N,432430,500,82 억,,720563,N,N,0,N,00,N
20250312,161238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,-50,5,-0.83,872660145,144683,69.31,6100,6150,5980,7870,4250,6060,6031.57,4.37,0,-1355,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,988,-14.04,3.00,12,0.88,-428.00,2006.00,17990,20240607,-66.59,3700,20241209,62.43,6740,-10.83,20250310,3915,53.51,20250203,17990,-66.59,20240607,3700,62.43,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250312,151242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-60,5,-0.99,841928665,139566,66.86,6100,6150,5980,7870,4250,6060,6032.48,4.37,0,-596,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,986,-14.02,2.99,12,0.85,-428.00,2006.00,17990,20240607,-66.65,3700,20241209,62.16,6740,-10.98,20250310,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.43,N,432430,500,82 억,,717747,N,N,0,N,00,N
20250312,141236,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,-30,5,-0.50,719834025,119209,57.11,6100,6150,5990,7870,4250,6060,6038.42,4.37,0,1448,6313,6186,5993,5866,5673,6250,5930,82,1810,500,3750,10,1,16440320,991,-14.09,3.01,12,0.73,-428.00,2006.00,17990,20240607,-66.48,3700,20241209,62.97,6740,-10.53,20250310,3915,54.02,20250203,17990,-66.48,20240607,3700,62.97,20241209,1.43,N,432430,500,82 억,,717747,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 161244 57 100.00 KOSDAQ 오락·문화 N N N N N 5960 -50 5 -0.83 429270785 71776 48.51 6120 6120 5940 7810 4210 6010 5980.71 4.38 0 -917 6216 6112 6046 5942 5876 6080 5910 82 1800 500 3720 10 1 16440320 980 -13.93 2.97 12 0.44 -428.00 2006.00 17990 20240607 -66.87 3700 20241209 61.08 6740 -11.57 20250310 3915 52.23 20250203 17990 -66.87 20240607 3700 61.08 20241209 1.38 N 432430 500 82 억 720563 N N 0 N 00 N
3 20250313 151245 57 100.00 KOSDAQ 오락·문화 N N N N N 5980 -30 5 -0.50 406888725 68027 45.98 6120 6120 5940 7810 4210 6010 5981.28 4.38 0 -3286 6216 6112 6046 5942 5876 6080 5910 82 1800 500 3720 10 1 16440320 983 -13.97 2.98 12 0.41 -428.00 2006.00 17990 20240607 -66.76 3700 20241209 61.62 6740 -11.28 20250310 3915 52.75 20250203 17990 -66.76 20240607 3700 61.62 20241209 1.38 N 432430 500 82 억 720563 N N 0 N 00 N
4 20250313 141246 57 100.00 KOSDAQ 오락·문화 N N N N N 5950 -60 5 -1.00 361773055 60456 40.86 6120 6120 5940 7810 4210 6010 5984.07 4.38 0 -3800 6216 6112 6046 5942 5876 6080 5910 82 1800 500 3720 10 1 16440320 978 -13.90 2.97 12 0.37 -428.00 2006.00 17990 20240607 -66.93 3700 20241209 60.81 6740 -11.72 20250310 3915 51.98 20250203 17990 -66.93 20240607 3700 60.81 20241209 1.38 N 432430 500 82 억 720563 N N 0 N 00 N
5 20250313 131245 57 100.00 KOSDAQ 오락·문화 N N N N N 5960 -50 5 -0.83 329604950 55049 37.20 6120 6120 5940 7810 4210 6010 5987.48 4.38 0 -2954 6216 6112 6046 5942 5876 6080 5910 82 1800 500 3720 10 1 16440320 980 -13.93 2.97 12 0.33 -428.00 2006.00 17990 20240607 -66.87 3700 20241209 61.08 6740 -11.57 20250310 3915 52.23 20250203 17990 -66.87 20240607 3700 61.08 20241209 1.38 N 432430 500 82 억 720563 N N 0 N 00 N
6 20250313 121245 57 100.00 KOSDAQ 오락·문화 N N N N N 5970 -40 5 -0.67 279962650 46719 31.58 6120 6120 5950 7810 4210 6010 5992.48 4.38 0 1474 6216 6112 6046 5942 5876 6080 5910 82 1800 500 3720 10 1 16440320 981 -13.95 2.98 12 0.28 -428.00 2006.00 17990 20240607 -66.81 3700 20241209 61.35 6740 -11.42 20250310 3915 52.49 20250203 17990 -66.81 20240607 3700 61.35 20241209 1.38 N 432430 500 82 억 720563 N N 0 N 00 N
7 20250313 111247 57 100.00 KOSDAQ 오락·문화 N N N N N 5980 -30 5 -0.50 248073055 41375 27.96 6120 6120 5950 7810 4210 6010 5995.72 4.38 0 2507 6216 6112 6046 5942 5876 6080 5910 82 1800 500 3720 10 1 16440320 983 -13.97 2.98 12 0.25 -428.00 2006.00 17990 20240607 -66.76 3700 20241209 61.62 6740 -11.28 20250310 3915 52.75 20250203 17990 -66.76 20240607 3700 61.62 20241209 1.38 N 432430 500 82 억 720563 N N 0 N 00 N
8 20250313 101244 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 -10 5 -0.17 164379200 27364 18.49 6120 6120 5950 7810 4210 6010 6007.13 4.38 0 1316 6216 6112 6046 5942 5876 6080 5910 82 1800 500 3720 10 1 16440320 986 -14.02 2.99 12 0.17 -428.00 2006.00 17990 20240607 -66.65 3700 20241209 62.16 6740 -10.98 20250310 3915 53.26 20250203 17990 -66.65 20240607 3700 62.16 20241209 1.38 N 432430 500 82 억 720563 N N 0 N 00 N
9 20250313 091248 57 100.00 KOSDAQ 오락·문화 N N N N N 5990 -20 5 -0.33 73282900 12181 8.23 6120 6120 5950 7810 4210 6010 6016.16 4.38 0 1286 6216 6112 6046 5942 5876 6080 5910 82 1800 500 3720 10 1 16440320 985 -14.00 2.99 12 0.07 -428.00 2006.00 17990 20240607 -66.70 3700 20241209 61.89 6740 -11.13 20250310 3915 53.00 20250203 17990 -66.70 20240607 3700 61.89 20241209 1.38 N 432430 500 82 억 720563 N N 0 N 00 N
10 20250312 161238 57 100.00 KOSDAQ 오락·문화 N N N N N 6010 -50 5 -0.83 872660145 144683 69.31 6100 6150 5980 7870 4250 6060 6031.57 4.37 0 -1355 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 988 -14.04 3.00 12 0.88 -428.00 2006.00 17990 20240607 -66.59 3700 20241209 62.43 6740 -10.83 20250310 3915 53.51 20250203 17990 -66.59 20240607 3700 62.43 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
11 20250312 151242 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 -60 5 -0.99 841928665 139566 66.86 6100 6150 5980 7870 4250 6060 6032.48 4.37 0 -596 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 986 -14.02 2.99 12 0.85 -428.00 2006.00 17990 20240607 -66.65 3700 20241209 62.16 6740 -10.98 20250310 3915 53.26 20250203 17990 -66.65 20240607 3700 62.16 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N
12 20250312 141236 57 100.00 KOSDAQ 오락·문화 N N N N N 6030 -30 5 -0.50 719834025 119209 57.11 6100 6150 5990 7870 4250 6060 6038.42 4.37 0 1448 6313 6186 5993 5866 5673 6250 5930 82 1810 500 3750 10 1 16440320 991 -14.09 3.01 12 0.73 -428.00 2006.00 17990 20240607 -66.48 3700 20241209 62.97 6740 -10.53 20250310 3915 54.02 20250203 17990 -66.48 20240607 3700 62.97 20241209 1.43 N 432430 500 82 억 717747 N N 0 N 00 N