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
035290/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
20250321,160447,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,-3,5,-0.75,18428995,46614,112.43,398,399,394,517,279,398,395.35,0.50,0,-2695,421,409,403,391,385,406,388,238,119,500,270,1,1,47676480,188,-6.17,1.50,12,0.10,-64.00,263.00,915,20240321,-56.83,362,20241209,9.12,464,-14.87,20250307,362,9.12,20250310,915,-56.83,20240321,362,9.12,20241209,0.00,N,035290,500,238 억,,236275,N,N,0,N,00,N
20250321,150430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-2,5,-0.50,15697341,39698,95.75,398,399,394,517,279,398,395.42,0.50,0,-1949,421,409,403,391,385,406,388,238,119,500,270,1,1,47676480,189,-6.19,1.51,12,0.08,-64.00,263.00,915,20240321,-56.72,362,20241209,9.39,464,-14.66,20250307,362,9.39,20250310,915,-56.72,20240321,362,9.39,20241209,0.00,N,035290,500,238 억,,236275,N,N,0,N,00,N
20250321,140431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,-3,5,-0.75,15537221,39293,94.78,398,399,394,517,279,398,395.42,0.50,0,-1949,421,409,403,391,385,406,388,238,119,500,270,1,1,47676480,188,-6.17,1.50,12,0.08,-64.00,263.00,915,20240321,-56.83,362,20241209,9.12,464,-14.87,20250307,362,9.12,20250310,915,-56.83,20240321,362,9.12,20241209,0.00,N,035290,500,238 억,,236275,N,N,0,N,00,N
20250321,130431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,0,3,0.00,10056765,25408,61.28,398,399,394,517,279,398,395.81,0.50,0,-1875,421,409,403,391,385,406,388,238,119,500,270,1,1,47676480,190,-6.22,1.51,12,0.05,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,464,-14.22,20250307,362,9.94,20250310,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,236275,N,N,0,N,00,N
20250321,120432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,1,2,0.25,10050397,25392,61.25,398,399,394,517,279,398,395.81,0.50,0,-1875,421,409,403,391,385,406,388,238,119,500,270,1,1,47676480,190,-6.23,1.52,12,0.05,-64.00,263.00,915,20240321,-56.39,362,20241209,10.22,464,-14.01,20250307,362,10.22,20250310,915,-56.39,20240321,362,10.22,20241209,0.00,N,035290,500,238 억,,236275,N,N,0,N,00,N
20250321,110431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-2,5,-0.50,7041077,17764,42.85,398,399,395,517,279,398,396.37,0.50,0,-2091,421,409,403,391,385,406,388,238,119,500,270,1,1,47676480,189,-6.19,1.51,12,0.04,-64.00,263.00,915,20240321,-56.72,362,20241209,9.39,464,-14.66,20250307,362,9.39,20250310,915,-56.72,20240321,362,9.39,20241209,0.00,N,035290,500,238 억,,236275,N,N,0,N,00,N
20250321,100432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,1,2,0.25,2541118,6399,15.43,398,399,395,517,279,398,397.11,0.50,0,-730,421,409,403,391,385,406,388,238,119,500,270,1,1,47676480,190,-6.23,1.52,12,0.01,-64.00,263.00,915,20240321,-56.39,362,20241209,10.22,464,-14.01,20250307,362,10.22,20250310,915,-56.39,20240321,362,10.22,20241209,0.00,N,035290,500,238 억,,236275,N,N,0,N,00,N
20250321,090433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,0,3,0.00,106196,268,0.65,398,398,395,517,279,398,396.25,0.50,0,-16,421,409,403,391,385,406,388,238,119,500,270,1,1,47676480,190,-6.22,1.51,12,0.00,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,464,-14.22,20250307,362,9.94,20250310,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,236275,N,N,0,N,00,N
20250320,160725,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,-5,5,-1.24,16546617,41451,90.19,407,415,397,523,283,403,399.18,0.50,0,-3577,422,412,404,394,386,417,399,238,120,500,270,1,1,47676480,190,-6.22,1.51,12,0.09,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,464,-14.22,20250307,362,9.94,20250310,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,240263,N,N,0,N,00,N
20250320,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,-4,5,-0.99,15319060,38369,83.48,407,415,397,523,283,403,399.26,0.50,0,-3635,422,412,404,394,386,417,399,238,120,500,270,1,1,47676480,190,-6.23,1.52,12,0.08,-64.00,263.00,915,20240321,-56.39,362,20241209,10.22,464,-14.01,20250307,362,10.22,20250310,915,-56.39,20240321,362,10.22,20241209,0.00,N,035290,500,238 억,,240263,N,N,0,N,00,N
20250320,140432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,-3,5,-0.74,13919553,34865,75.86,407,415,397,523,283,403,399.24,0.50,0,-3635,422,412,404,394,386,417,399,238,120,500,270,1,1,47676480,191,-6.25,1.52,12,0.07,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,464,-13.79,20250307,362,10.50,20250310,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,240263,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 160447 57 100.00 KOSDAQ 오락·문화 N N N N N 395 -3 5 -0.75 18428995 46614 112.43 398 399 394 517 279 398 395.35 0.50 0 -2695 421 409 403 391 385 406 388 238 119 500 270 1 1 47676480 188 -6.17 1.50 12 0.10 -64.00 263.00 915 20240321 -56.83 362 20241209 9.12 464 -14.87 20250307 362 9.12 20250310 915 -56.83 20240321 362 9.12 20241209 0.00 N 035290 500 238 억 236275 N N 0 N 00 N
3 20250321 150430 57 100.00 KOSDAQ 오락·문화 N N N N N 396 -2 5 -0.50 15697341 39698 95.75 398 399 394 517 279 398 395.42 0.50 0 -1949 421 409 403 391 385 406 388 238 119 500 270 1 1 47676480 189 -6.19 1.51 12 0.08 -64.00 263.00 915 20240321 -56.72 362 20241209 9.39 464 -14.66 20250307 362 9.39 20250310 915 -56.72 20240321 362 9.39 20241209 0.00 N 035290 500 238 억 236275 N N 0 N 00 N
4 20250321 140431 57 100.00 KOSDAQ 오락·문화 N N N N N 395 -3 5 -0.75 15537221 39293 94.78 398 399 394 517 279 398 395.42 0.50 0 -1949 421 409 403 391 385 406 388 238 119 500 270 1 1 47676480 188 -6.17 1.50 12 0.08 -64.00 263.00 915 20240321 -56.83 362 20241209 9.12 464 -14.87 20250307 362 9.12 20250310 915 -56.83 20240321 362 9.12 20241209 0.00 N 035290 500 238 억 236275 N N 0 N 00 N
5 20250321 130431 57 100.00 KOSDAQ 오락·문화 N N N N N 398 0 3 0.00 10056765 25408 61.28 398 399 394 517 279 398 395.81 0.50 0 -1875 421 409 403 391 385 406 388 238 119 500 270 1 1 47676480 190 -6.22 1.51 12 0.05 -64.00 263.00 915 20240321 -56.50 362 20241209 9.94 464 -14.22 20250307 362 9.94 20250310 915 -56.50 20240321 362 9.94 20241209 0.00 N 035290 500 238 억 236275 N N 0 N 00 N
6 20250321 120432 57 100.00 KOSDAQ 오락·문화 N N N N N 399 1 2 0.25 10050397 25392 61.25 398 399 394 517 279 398 395.81 0.50 0 -1875 421 409 403 391 385 406 388 238 119 500 270 1 1 47676480 190 -6.23 1.52 12 0.05 -64.00 263.00 915 20240321 -56.39 362 20241209 10.22 464 -14.01 20250307 362 10.22 20250310 915 -56.39 20240321 362 10.22 20241209 0.00 N 035290 500 238 억 236275 N N 0 N 00 N
7 20250321 110431 57 100.00 KOSDAQ 오락·문화 N N N N N 396 -2 5 -0.50 7041077 17764 42.85 398 399 395 517 279 398 396.37 0.50 0 -2091 421 409 403 391 385 406 388 238 119 500 270 1 1 47676480 189 -6.19 1.51 12 0.04 -64.00 263.00 915 20240321 -56.72 362 20241209 9.39 464 -14.66 20250307 362 9.39 20250310 915 -56.72 20240321 362 9.39 20241209 0.00 N 035290 500 238 억 236275 N N 0 N 00 N
8 20250321 100432 57 100.00 KOSDAQ 오락·문화 N N N N N 399 1 2 0.25 2541118 6399 15.43 398 399 395 517 279 398 397.11 0.50 0 -730 421 409 403 391 385 406 388 238 119 500 270 1 1 47676480 190 -6.23 1.52 12 0.01 -64.00 263.00 915 20240321 -56.39 362 20241209 10.22 464 -14.01 20250307 362 10.22 20250310 915 -56.39 20240321 362 10.22 20241209 0.00 N 035290 500 238 억 236275 N N 0 N 00 N
9 20250321 090433 57 100.00 KOSDAQ 오락·문화 N N N N N 398 0 3 0.00 106196 268 0.65 398 398 395 517 279 398 396.25 0.50 0 -16 421 409 403 391 385 406 388 238 119 500 270 1 1 47676480 190 -6.22 1.51 12 0.00 -64.00 263.00 915 20240321 -56.50 362 20241209 9.94 464 -14.22 20250307 362 9.94 20250310 915 -56.50 20240321 362 9.94 20241209 0.00 N 035290 500 238 억 236275 N N 0 N 00 N
10 20250320 160725 57 100.00 KOSDAQ 오락·문화 N N N N N 398 -5 5 -1.24 16546617 41451 90.19 407 415 397 523 283 403 399.18 0.50 0 -3577 422 412 404 394 386 417 399 238 120 500 270 1 1 47676480 190 -6.22 1.51 12 0.09 -64.00 263.00 915 20240321 -56.50 362 20241209 9.94 464 -14.22 20250307 362 9.94 20250310 915 -56.50 20240321 362 9.94 20241209 0.00 N 035290 500 238 억 240263 N N 0 N 00 N
11 20250320 150431 57 100.00 KOSDAQ 오락·문화 N N N N N 399 -4 5 -0.99 15319060 38369 83.48 407 415 397 523 283 403 399.26 0.50 0 -3635 422 412 404 394 386 417 399 238 120 500 270 1 1 47676480 190 -6.23 1.52 12 0.08 -64.00 263.00 915 20240321 -56.39 362 20241209 10.22 464 -14.01 20250307 362 10.22 20250310 915 -56.39 20240321 362 10.22 20241209 0.00 N 035290 500 238 억 240263 N N 0 N 00 N
12 20250320 140432 57 100.00 KOSDAQ 오락·문화 N N N N N 400 -3 5 -0.74 13919553 34865 75.86 407 415 397 523 283 403 399.24 0.50 0 -3635 422 412 404 394 386 417 399 238 120 500 270 1 1 47676480 191 -6.25 1.52 12 0.07 -64.00 263.00 915 20240321 -56.28 362 20241209 10.50 464 -13.79 20250307 362 10.50 20250310 915 -56.28 20240321 362 10.50 20241209 0.00 N 035290 500 238 억 240263 N N 0 N 00 N