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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20250321,160433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,557,-4,5,-0.71,81118727,145818,176.57,561,565,555,729,393,561,556.30,0.58,0,2466,582,571,564,553,546,568,550,230,168,500,330,1,1,45957058,256,-2.67,0.41,06,0.32,-209.00,1344.00,2450,20240319,-77.27,496,20250217,12.30,754,-26.13,20250221,496,12.30,20250217,800,-30.38,20241101,150,271.33,20240906,0.00,N,032800,500,229 억,,264606,N,N,0,N,00,N
20250321,150416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,557,-4,5,-0.71,79875605,143585,173.87,561,565,555,729,393,561,556.29,0.58,0,2732,582,571,564,553,546,568,550,230,168,500,330,1,1,45957058,256,-2.67,0.41,06,0.31,-209.00,1344.00,2450,20240319,-77.27,496,20250217,12.30,754,-26.13,20250221,496,12.30,20250217,800,-30.38,20241101,150,271.33,20240906,0.00,N,032800,500,229 억,,264606,N,N,0,N,00,N
20250321,140417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,558,-3,5,-0.53,73402168,131965,159.80,561,565,555,729,393,561,556.22,0.58,0,2720,582,571,564,553,546,568,550,230,168,500,330,1,1,45957058,256,-2.67,0.42,06,0.29,-209.00,1344.00,2450,20240319,-77.22,496,20250217,12.50,754,-25.99,20250221,496,12.50,20250217,800,-30.25,20241101,150,272.00,20240906,0.00,N,032800,500,229 억,,264606,N,N,0,N,00,N
20250321,130418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,558,-3,5,-0.53,72583257,130494,158.02,561,565,555,729,393,561,556.22,0.58,0,2722,582,571,564,553,546,568,550,230,168,500,330,1,1,45957058,256,-2.67,0.42,06,0.28,-209.00,1344.00,2450,20240319,-77.22,496,20250217,12.50,754,-25.99,20250221,496,12.50,20250217,800,-30.25,20241101,150,272.00,20240906,0.00,N,032800,500,229 억,,264606,N,N,0,N,00,N
20250321,120418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,556,-5,5,-0.89,55903604,100452,121.64,561,565,555,729,393,561,556.52,0.58,0,2517,582,571,564,553,546,568,550,230,168,500,330,1,1,45957058,256,-2.66,0.41,06,0.22,-209.00,1344.00,2450,20240319,-77.31,496,20250217,12.10,754,-26.26,20250221,496,12.10,20250217,800,-30.50,20241101,150,270.67,20240906,0.00,N,032800,500,229 억,,264606,N,N,0,N,00,N
20250321,110417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,556,-5,5,-0.89,39885989,71656,86.77,561,565,555,729,393,561,556.63,0.58,0,1735,582,571,564,553,546,568,550,230,168,500,330,1,1,45957058,256,-2.66,0.41,06,0.16,-209.00,1344.00,2450,20240319,-77.31,496,20250217,12.10,754,-26.26,20250221,496,12.10,20250217,800,-30.50,20241101,150,270.67,20240906,0.00,N,032800,500,229 억,,264606,N,N,0,N,00,N
20250321,100418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,559,-2,5,-0.36,24317830,43700,52.92,561,565,555,729,393,561,556.47,0.58,0,590,582,571,564,553,546,568,550,230,168,500,330,1,1,45957058,257,-2.67,0.42,06,0.10,-209.00,1344.00,2450,20240319,-77.18,496,20250217,12.70,754,-25.86,20250221,496,12.70,20250217,800,-30.13,20241101,150,272.67,20240906,0.00,N,032800,500,229 억,,264606,N,N,0,N,00,N
20250321,090419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,561,0,3,0.00,758424,1351,1.64,561,565,560,729,393,561,561.38,0.58,0,901,582,571,564,553,546,568,550,230,168,500,330,1,1,45957058,258,-2.68,0.42,06,0.00,-209.00,1344.00,2450,20240319,-77.10,496,20250217,13.10,754,-25.60,20250221,496,13.10,20250217,800,-29.88,20241101,150,274.00,20240906,0.00,N,032800,500,229 억,,264606,N,N,0,N,00,N
20250320,160711,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,561,-14,5,-2.43,44294905,78284,50.99,575,575,557,747,403,575,565.82,0.60,0,-12069,590,582,576,568,562,579,565,230,172,500,340,1,1,45957058,258,-2.68,0.42,06,0.17,-209.00,1344.00,2450,20240319,-77.10,496,20250217,13.10,754,-25.60,20250221,496,13.10,20250217,800,-29.88,20241101,150,274.00,20240906,0.00,N,032800,500,229 억,,276659,N,N,0,N,00,N
20250320,150417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,567,-8,5,-1.39,42032110,74268,48.37,575,575,557,747,403,575,565.95,0.60,0,-10353,590,582,576,568,562,579,565,230,172,500,340,1,1,45957058,261,-2.71,0.42,06,0.16,-209.00,1344.00,2450,20240319,-76.86,496,20250217,14.31,754,-24.80,20250221,496,14.31,20250217,800,-29.12,20241101,150,278.00,20240906,0.00,N,032800,500,229 억,,276659,N,N,0,N,00,N
20250320,140418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,568,-7,5,-1.22,39800519,70328,45.81,575,575,557,747,403,575,565.93,0.60,0,-8602,590,582,576,568,562,579,565,230,172,500,340,1,1,45957058,261,-2.72,0.42,06,0.15,-209.00,1344.00,2450,20240319,-76.82,496,20250217,14.52,754,-24.67,20250221,496,14.52,20250217,800,-29.00,20241101,150,278.67,20240906,0.00,N,032800,500,229 억,,276659,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 20250321 160433 57 100.00 KOSDAQ 오락·문화 N N N N N 557 -4 5 -0.71 81118727 145818 176.57 561 565 555 729 393 561 556.30 0.58 0 2466 582 571 564 553 546 568 550 230 168 500 330 1 1 45957058 256 -2.67 0.41 06 0.32 -209.00 1344.00 2450 20240319 -77.27 496 20250217 12.30 754 -26.13 20250221 496 12.30 20250217 800 -30.38 20241101 150 271.33 20240906 0.00 N 032800 500 229 억 264606 N N 0 N 00 N
3 20250321 150416 57 100.00 KOSDAQ 오락·문화 N N N N N 557 -4 5 -0.71 79875605 143585 173.87 561 565 555 729 393 561 556.29 0.58 0 2732 582 571 564 553 546 568 550 230 168 500 330 1 1 45957058 256 -2.67 0.41 06 0.31 -209.00 1344.00 2450 20240319 -77.27 496 20250217 12.30 754 -26.13 20250221 496 12.30 20250217 800 -30.38 20241101 150 271.33 20240906 0.00 N 032800 500 229 억 264606 N N 0 N 00 N
4 20250321 140417 57 100.00 KOSDAQ 오락·문화 N N N N N 558 -3 5 -0.53 73402168 131965 159.80 561 565 555 729 393 561 556.22 0.58 0 2720 582 571 564 553 546 568 550 230 168 500 330 1 1 45957058 256 -2.67 0.42 06 0.29 -209.00 1344.00 2450 20240319 -77.22 496 20250217 12.50 754 -25.99 20250221 496 12.50 20250217 800 -30.25 20241101 150 272.00 20240906 0.00 N 032800 500 229 억 264606 N N 0 N 00 N
5 20250321 130418 57 100.00 KOSDAQ 오락·문화 N N N N N 558 -3 5 -0.53 72583257 130494 158.02 561 565 555 729 393 561 556.22 0.58 0 2722 582 571 564 553 546 568 550 230 168 500 330 1 1 45957058 256 -2.67 0.42 06 0.28 -209.00 1344.00 2450 20240319 -77.22 496 20250217 12.50 754 -25.99 20250221 496 12.50 20250217 800 -30.25 20241101 150 272.00 20240906 0.00 N 032800 500 229 억 264606 N N 0 N 00 N
6 20250321 120418 57 100.00 KOSDAQ 오락·문화 N N N N N 556 -5 5 -0.89 55903604 100452 121.64 561 565 555 729 393 561 556.52 0.58 0 2517 582 571 564 553 546 568 550 230 168 500 330 1 1 45957058 256 -2.66 0.41 06 0.22 -209.00 1344.00 2450 20240319 -77.31 496 20250217 12.10 754 -26.26 20250221 496 12.10 20250217 800 -30.50 20241101 150 270.67 20240906 0.00 N 032800 500 229 억 264606 N N 0 N 00 N
7 20250321 110417 57 100.00 KOSDAQ 오락·문화 N N N N N 556 -5 5 -0.89 39885989 71656 86.77 561 565 555 729 393 561 556.63 0.58 0 1735 582 571 564 553 546 568 550 230 168 500 330 1 1 45957058 256 -2.66 0.41 06 0.16 -209.00 1344.00 2450 20240319 -77.31 496 20250217 12.10 754 -26.26 20250221 496 12.10 20250217 800 -30.50 20241101 150 270.67 20240906 0.00 N 032800 500 229 억 264606 N N 0 N 00 N
8 20250321 100418 57 100.00 KOSDAQ 오락·문화 N N N N N 559 -2 5 -0.36 24317830 43700 52.92 561 565 555 729 393 561 556.47 0.58 0 590 582 571 564 553 546 568 550 230 168 500 330 1 1 45957058 257 -2.67 0.42 06 0.10 -209.00 1344.00 2450 20240319 -77.18 496 20250217 12.70 754 -25.86 20250221 496 12.70 20250217 800 -30.13 20241101 150 272.67 20240906 0.00 N 032800 500 229 억 264606 N N 0 N 00 N
9 20250321 090419 57 100.00 KOSDAQ 오락·문화 N N N N N 561 0 3 0.00 758424 1351 1.64 561 565 560 729 393 561 561.38 0.58 0 901 582 571 564 553 546 568 550 230 168 500 330 1 1 45957058 258 -2.68 0.42 06 0.00 -209.00 1344.00 2450 20240319 -77.10 496 20250217 13.10 754 -25.60 20250221 496 13.10 20250217 800 -29.88 20241101 150 274.00 20240906 0.00 N 032800 500 229 억 264606 N N 0 N 00 N
10 20250320 160711 57 100.00 KOSDAQ 오락·문화 N N N N N 561 -14 5 -2.43 44294905 78284 50.99 575 575 557 747 403 575 565.82 0.60 0 -12069 590 582 576 568 562 579 565 230 172 500 340 1 1 45957058 258 -2.68 0.42 06 0.17 -209.00 1344.00 2450 20240319 -77.10 496 20250217 13.10 754 -25.60 20250221 496 13.10 20250217 800 -29.88 20241101 150 274.00 20240906 0.00 N 032800 500 229 억 276659 N N 0 N 00 N
11 20250320 150417 57 100.00 KOSDAQ 오락·문화 N N N N N 567 -8 5 -1.39 42032110 74268 48.37 575 575 557 747 403 575 565.95 0.60 0 -10353 590 582 576 568 562 579 565 230 172 500 340 1 1 45957058 261 -2.71 0.42 06 0.16 -209.00 1344.00 2450 20240319 -76.86 496 20250217 14.31 754 -24.80 20250221 496 14.31 20250217 800 -29.12 20241101 150 278.00 20240906 0.00 N 032800 500 229 억 276659 N N 0 N 00 N
12 20250320 140418 57 100.00 KOSDAQ 오락·문화 N N N N N 568 -7 5 -1.22 39800519 70328 45.81 575 575 557 747 403 575 565.93 0.60 0 -8602 590 582 576 568 562 579 565 230 172 500 340 1 1 45957058 261 -2.72 0.42 06 0.15 -209.00 1344.00 2450 20240319 -76.82 496 20250217 14.52 754 -24.67 20250221 496 14.52 20250217 800 -29.00 20241101 150 278.67 20240906 0.00 N 032800 500 229 억 276659 N N 0 N 00 N