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
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
20250321,161311,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3290,25,2,0.77,1565765918,483229,46.27,3210,3345,3160,4240,2290,3265,3239.40,0.34,0,36495,3731,3497,3311,3077,2891,3405,2985,33,975,100,2020,5,1,32706134,1076,1096.67,2.74,12,1.48,3.00,1199.00,12500,20240409,-73.68,2225,20240909,47.87,4380,-24.89,20250307,2295,43.36,20250203,41600,-92.09,20240321,2225,47.87,20240909,4.13,N,408900,100,32 억,,112130,N,N,0,N,00,N
20250321,151258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,0,3,0.00,1411946728,436375,41.78,3210,3345,3160,4240,2290,3265,3235.62,0.34,0,39144,3731,3497,3311,3077,2891,3405,2985,33,975,100,2020,5,1,32706134,1068,1088.33,2.72,12,1.33,3.00,1199.00,12500,20240409,-73.88,2225,20240909,46.74,4380,-25.46,20250307,2295,42.27,20250203,41600,-92.15,20240321,2225,46.74,20240909,4.13,N,408900,100,32 억,,112130,N,N,0,N,00,N
20250321,141258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3235,-30,5,-0.92,1176980158,363534,34.81,3210,3345,3160,4240,2290,3265,3237.60,0.34,0,35231,3731,3497,3311,3077,2891,3405,2985,33,975,100,2020,5,1,32706134,1058,1078.33,2.70,12,1.11,3.00,1199.00,12500,20240409,-74.12,2225,20240909,45.39,4380,-26.14,20250307,2295,40.96,20250203,41600,-92.22,20240321,2225,45.39,20240909,4.13,N,408900,100,32 억,,112130,N,N,0,N,00,N
20250321,131259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3245,-20,5,-0.61,1043505593,322130,30.84,3210,3345,3160,4240,2290,3265,3239.39,0.34,0,26634,3731,3497,3311,3077,2891,3405,2985,33,975,100,2020,5,1,32706134,1061,1081.67,2.71,12,0.98,3.00,1199.00,12500,20240409,-74.04,2225,20240909,45.84,4380,-25.91,20250307,2295,41.39,20250203,41600,-92.20,20240321,2225,45.84,20240909,4.13,N,408900,100,32 억,,112130,N,N,0,N,00,N
20250321,121259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-45,5,-1.38,972434263,300134,28.74,3210,3345,3160,4240,2290,3265,3240.00,0.34,0,23939,3731,3497,3311,3077,2891,3405,2985,33,975,100,2020,5,1,32706134,1053,1073.33,2.69,12,0.92,3.00,1199.00,12500,20240409,-74.24,2225,20240909,44.72,4380,-26.48,20250307,2295,40.31,20250203,41600,-92.26,20240321,2225,44.72,20240909,4.13,N,408900,100,32 억,,112130,N,N,0,N,00,N
20250321,111300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-45,5,-1.38,890379833,274566,26.29,3210,3345,3160,4240,2290,3265,3242.86,0.34,0,10940,3731,3497,3311,3077,2891,3405,2985,33,975,100,2020,5,1,32706134,1053,1073.33,2.69,12,0.84,3.00,1199.00,12500,20240409,-74.24,2225,20240909,44.72,4380,-26.48,20250307,2295,40.31,20250203,41600,-92.26,20240321,2225,44.72,20240909,4.13,N,408900,100,32 억,,112130,N,N,0,N,00,N
20250321,101300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,-90,5,-2.76,763179685,234820,22.48,3210,3345,3160,4240,2290,3265,3250.06,0.34,0,9798,3731,3497,3311,3077,2891,3405,2985,33,975,100,2020,5,1,32706134,1038,1058.33,2.65,12,0.72,3.00,1199.00,12500,20240409,-74.60,2225,20240909,42.70,4380,-27.51,20250307,2295,38.34,20250203,41600,-92.37,20240321,2225,42.70,20240909,4.13,N,408900,100,32 억,,112130,N,N,0,N,00,N
20250321,091308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,0,3,0.00,164200890,50270,4.81,3210,3315,3210,4240,2290,3265,3266.38,0.34,0,-2228,3731,3497,3311,3077,2891,3405,2985,33,975,100,2020,5,1,32706134,1068,1088.33,2.72,12,0.15,3.00,1199.00,12500,20240409,-73.88,2225,20240909,46.74,4380,-25.46,20250307,2295,42.27,20250203,41600,-92.15,20240321,2225,46.74,20240909,4.13,N,408900,100,32 억,,112130,N,N,0,N,00,N
20250320,161910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,-210,5,-6.04,3429801537,1033962,108.59,3520,3545,3125,4515,2435,3475,3317.26,0.33,0,4342,3728,3601,3538,3411,3348,3570,3380,33,1040,100,2150,5,1,32706134,1068,1088.33,2.72,12,3.16,3.00,1199.00,12500,20240409,-73.88,2225,20240909,46.74,4380,-25.46,20250307,2295,42.27,20250203,41600,-92.15,20240321,2225,46.74,20240909,3.86,N,408900,100,32 억,,107693,N,N,0,N,00,N
20250320,151255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3250,-225,5,-6.47,3303829202,995318,104.53,3520,3545,3125,4515,2435,3475,3319.32,0.33,0,4343,3728,3601,3538,3411,3348,3570,3380,33,1040,100,2150,5,1,32706134,1063,1083.33,2.71,12,3.04,3.00,1199.00,12500,20240409,-74.00,2225,20240909,46.07,4380,-25.80,20250307,2295,41.61,20250203,41600,-92.19,20240321,2225,46.07,20240909,3.86,N,408900,100,32 억,,107693,N,N,0,N,00,N
20250320,141259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3165,-310,5,-8.92,2806377295,840347,88.25,3520,3545,3160,4515,2435,3475,3339.50,0.33,0,863,3728,3601,3538,3411,3348,3570,3380,33,1040,100,2150,5,1,32706134,1035,1055.00,2.64,12,2.57,3.00,1199.00,12500,20240409,-74.68,2225,20240909,42.25,4380,-27.74,20250307,2295,37.91,20250203,41600,-92.39,20240321,2225,42.25,20240909,3.86,N,408900,100,32 억,,107693,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 161311 57 100.00 KOSDAQ 오락·문화 N N N N N 3290 25 2 0.77 1565765918 483229 46.27 3210 3345 3160 4240 2290 3265 3239.40 0.34 0 36495 3731 3497 3311 3077 2891 3405 2985 33 975 100 2020 5 1 32706134 1076 1096.67 2.74 12 1.48 3.00 1199.00 12500 20240409 -73.68 2225 20240909 47.87 4380 -24.89 20250307 2295 43.36 20250203 41600 -92.09 20240321 2225 47.87 20240909 4.13 N 408900 100 32 억 112130 N N 0 N 00 N
3 20250321 151258 57 100.00 KOSDAQ 오락·문화 N N N N N 3265 0 3 0.00 1411946728 436375 41.78 3210 3345 3160 4240 2290 3265 3235.62 0.34 0 39144 3731 3497 3311 3077 2891 3405 2985 33 975 100 2020 5 1 32706134 1068 1088.33 2.72 12 1.33 3.00 1199.00 12500 20240409 -73.88 2225 20240909 46.74 4380 -25.46 20250307 2295 42.27 20250203 41600 -92.15 20240321 2225 46.74 20240909 4.13 N 408900 100 32 억 112130 N N 0 N 00 N
4 20250321 141258 57 100.00 KOSDAQ 오락·문화 N N N N N 3235 -30 5 -0.92 1176980158 363534 34.81 3210 3345 3160 4240 2290 3265 3237.60 0.34 0 35231 3731 3497 3311 3077 2891 3405 2985 33 975 100 2020 5 1 32706134 1058 1078.33 2.70 12 1.11 3.00 1199.00 12500 20240409 -74.12 2225 20240909 45.39 4380 -26.14 20250307 2295 40.96 20250203 41600 -92.22 20240321 2225 45.39 20240909 4.13 N 408900 100 32 억 112130 N N 0 N 00 N
5 20250321 131259 57 100.00 KOSDAQ 오락·문화 N N N N N 3245 -20 5 -0.61 1043505593 322130 30.84 3210 3345 3160 4240 2290 3265 3239.39 0.34 0 26634 3731 3497 3311 3077 2891 3405 2985 33 975 100 2020 5 1 32706134 1061 1081.67 2.71 12 0.98 3.00 1199.00 12500 20240409 -74.04 2225 20240909 45.84 4380 -25.91 20250307 2295 41.39 20250203 41600 -92.20 20240321 2225 45.84 20240909 4.13 N 408900 100 32 억 112130 N N 0 N 00 N
6 20250321 121259 57 100.00 KOSDAQ 오락·문화 N N N N N 3220 -45 5 -1.38 972434263 300134 28.74 3210 3345 3160 4240 2290 3265 3240.00 0.34 0 23939 3731 3497 3311 3077 2891 3405 2985 33 975 100 2020 5 1 32706134 1053 1073.33 2.69 12 0.92 3.00 1199.00 12500 20240409 -74.24 2225 20240909 44.72 4380 -26.48 20250307 2295 40.31 20250203 41600 -92.26 20240321 2225 44.72 20240909 4.13 N 408900 100 32 억 112130 N N 0 N 00 N
7 20250321 111300 57 100.00 KOSDAQ 오락·문화 N N N N N 3220 -45 5 -1.38 890379833 274566 26.29 3210 3345 3160 4240 2290 3265 3242.86 0.34 0 10940 3731 3497 3311 3077 2891 3405 2985 33 975 100 2020 5 1 32706134 1053 1073.33 2.69 12 0.84 3.00 1199.00 12500 20240409 -74.24 2225 20240909 44.72 4380 -26.48 20250307 2295 40.31 20250203 41600 -92.26 20240321 2225 44.72 20240909 4.13 N 408900 100 32 억 112130 N N 0 N 00 N
8 20250321 101300 57 100.00 KOSDAQ 오락·문화 N N N N N 3175 -90 5 -2.76 763179685 234820 22.48 3210 3345 3160 4240 2290 3265 3250.06 0.34 0 9798 3731 3497 3311 3077 2891 3405 2985 33 975 100 2020 5 1 32706134 1038 1058.33 2.65 12 0.72 3.00 1199.00 12500 20240409 -74.60 2225 20240909 42.70 4380 -27.51 20250307 2295 38.34 20250203 41600 -92.37 20240321 2225 42.70 20240909 4.13 N 408900 100 32 억 112130 N N 0 N 00 N
9 20250321 091308 57 100.00 KOSDAQ 오락·문화 N N N N N 3265 0 3 0.00 164200890 50270 4.81 3210 3315 3210 4240 2290 3265 3266.38 0.34 0 -2228 3731 3497 3311 3077 2891 3405 2985 33 975 100 2020 5 1 32706134 1068 1088.33 2.72 12 0.15 3.00 1199.00 12500 20240409 -73.88 2225 20240909 46.74 4380 -25.46 20250307 2295 42.27 20250203 41600 -92.15 20240321 2225 46.74 20240909 4.13 N 408900 100 32 억 112130 N N 0 N 00 N
10 20250320 161910 57 100.00 KOSDAQ 오락·문화 N N N N N 3265 -210 5 -6.04 3429801537 1033962 108.59 3520 3545 3125 4515 2435 3475 3317.26 0.33 0 4342 3728 3601 3538 3411 3348 3570 3380 33 1040 100 2150 5 1 32706134 1068 1088.33 2.72 12 3.16 3.00 1199.00 12500 20240409 -73.88 2225 20240909 46.74 4380 -25.46 20250307 2295 42.27 20250203 41600 -92.15 20240321 2225 46.74 20240909 3.86 N 408900 100 32 억 107693 N N 0 N 00 N
11 20250320 151255 57 100.00 KOSDAQ 오락·문화 N N N N N 3250 -225 5 -6.47 3303829202 995318 104.53 3520 3545 3125 4515 2435 3475 3319.32 0.33 0 4343 3728 3601 3538 3411 3348 3570 3380 33 1040 100 2150 5 1 32706134 1063 1083.33 2.71 12 3.04 3.00 1199.00 12500 20240409 -74.00 2225 20240909 46.07 4380 -25.80 20250307 2295 41.61 20250203 41600 -92.19 20240321 2225 46.07 20240909 3.86 N 408900 100 32 억 107693 N N 0 N 00 N
12 20250320 141259 57 100.00 KOSDAQ 오락·문화 N N N N N 3165 -310 5 -8.92 2806377295 840347 88.25 3520 3545 3160 4515 2435 3475 3339.50 0.33 0 863 3728 3601 3538 3411 3348 3570 3380 33 1040 100 2150 5 1 32706134 1035 1055.00 2.64 12 2.57 3.00 1199.00 12500 20240409 -74.68 2225 20240909 42.25 4380 -27.74 20250307 2295 37.91 20250203 41600 -92.39 20240321 2225 42.25 20240909 3.86 N 408900 100 32 억 107693 N N 0 N 00 N