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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,380,-2,5,-0.52,2181421953,5098853,6510.28,382,464,377,496,268,382,427.85,0.58,0,-88994,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,181,-5.94,1.44,12,10.69,-64.00,263.00,915,20240321,-58.47,362,20241209,4.97,464,-18.10,20250307,374,1.60,20250228,915,-58.47,20240321,362,4.97,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N
20250307,150418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,382,0,3,0.00,2146454207,5007294,6393.38,382,464,382,496,268,382,428.67,0.58,0,-85558,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,182,-5.97,1.45,12,10.50,-64.00,263.00,915,20240321,-58.25,362,20241209,5.52,464,-17.67,20250307,374,2.14,20250228,915,-58.25,20240321,362,5.52,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N
20250307,140416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,18,2,4.71,1974734976,4567198,5831.46,382,464,382,496,268,382,432.37,0.58,0,-85152,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,191,-6.25,1.52,12,9.58,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,464,-13.79,20250307,374,6.95,20250228,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N
20250307,130417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,48,2,12.57,1734760118,3988224,5092.22,382,464,382,496,268,382,434.97,0.58,0,-89868,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,205,-6.72,1.63,12,8.37,-64.00,263.00,915,20240321,-53.01,362,20241209,18.78,464,-7.33,20250307,374,14.97,20250228,915,-53.01,20240321,362,18.78,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N
20250307,120417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,436,54,2,14.14,1295913506,2957416,3776.07,382,464,382,496,268,382,438.19,0.58,0,-87443,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,208,-6.81,1.66,12,6.20,-64.00,263.00,915,20240321,-52.35,362,20241209,20.44,464,-6.03,20250307,374,16.58,20250228,915,-52.35,20240321,362,20.44,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N
20250307,110417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,53,2,13.87,484849686,1109358,1416.44,382,464,382,496,268,382,437.05,0.58,0,-81662,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,207,-6.80,1.65,12,2.33,-64.00,263.00,915,20240321,-52.46,362,20241209,20.17,464,-6.25,20250307,374,16.31,20250228,915,-52.46,20240321,362,20.17,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N
20250307,100415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,7,2,1.83,7065084,18203,23.24,382,397,382,496,268,382,388.13,0.58,0,-3505,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,185,-6.08,1.48,12,0.04,-64.00,263.00,915,20240321,-57.49,362,20241209,7.46,442,-11.99,20250108,374,4.01,20250228,915,-57.49,20240321,362,7.46,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N
20250307,090418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,12,2,3.14,2706429,6949,8.87,382,394,382,496,268,382,389.47,0.58,0,-2222,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,188,-6.16,1.50,12,0.01,-64.00,263.00,915,20240321,-56.94,362,20241209,8.84,442,-10.86,20250108,374,5.35,20250228,915,-56.94,20240321,362,8.84,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N
20250306,160415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,382,-11,5,-2.80,30097491,77203,314.87,393,399,382,510,276,393,389.85,0.24,0,-4457,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,182,-5.97,1.45,12,0.16,-64.00,263.00,915,20240321,-58.25,362,20241209,5.52,442,-13.57,20250108,374,2.14,20250228,915,-58.25,20240321,362,5.52,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250306,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,387,-6,5,-1.53,26304695,67347,274.67,393,399,386,510,276,393,390.58,0.24,0,-4445,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,185,-6.05,1.47,12,0.14,-64.00,263.00,915,20240321,-57.70,362,20241209,6.91,442,-12.44,20250108,374,3.48,20250228,915,-57.70,20240321,362,6.91,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N
20250306,140414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,386,-7,5,-1.78,21789760,55694,227.15,393,399,386,510,276,393,391.24,0.24,0,-4444,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,184,-6.03,1.47,12,0.12,-64.00,263.00,915,20240321,-57.81,362,20241209,6.63,442,-12.67,20250108,374,3.21,20250228,915,-57.81,20240321,362,6.63,20241209,0.00,N,035290,500,238 억,,112553,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 20250307 160416 57 100.00 KOSDAQ 오락·문화 N N N N N 380 -2 5 -0.52 2181421953 5098853 6510.28 382 464 377 496 268 382 427.85 0.58 0 -88994 404 392 387 375 370 390 373 238 114 500 250 1 1 47676480 181 -5.94 1.44 12 10.69 -64.00 263.00 915 20240321 -58.47 362 20241209 4.97 464 -18.10 20250307 374 1.60 20250228 915 -58.47 20240321 362 4.97 20241209 0.00 N 035290 500 238 억 278096 N N 0 N 00 N
3 20250307 150418 57 100.00 KOSDAQ 오락·문화 N N N N N 382 0 3 0.00 2146454207 5007294 6393.38 382 464 382 496 268 382 428.67 0.58 0 -85558 404 392 387 375 370 390 373 238 114 500 250 1 1 47676480 182 -5.97 1.45 12 10.50 -64.00 263.00 915 20240321 -58.25 362 20241209 5.52 464 -17.67 20250307 374 2.14 20250228 915 -58.25 20240321 362 5.52 20241209 0.00 N 035290 500 238 억 278096 N N 0 N 00 N
4 20250307 140416 57 100.00 KOSDAQ 오락·문화 N N N N N 400 18 2 4.71 1974734976 4567198 5831.46 382 464 382 496 268 382 432.37 0.58 0 -85152 404 392 387 375 370 390 373 238 114 500 250 1 1 47676480 191 -6.25 1.52 12 9.58 -64.00 263.00 915 20240321 -56.28 362 20241209 10.50 464 -13.79 20250307 374 6.95 20250228 915 -56.28 20240321 362 10.50 20241209 0.00 N 035290 500 238 억 278096 N N 0 N 00 N
5 20250307 130417 57 100.00 KOSDAQ 오락·문화 N N N N N 430 48 2 12.57 1734760118 3988224 5092.22 382 464 382 496 268 382 434.97 0.58 0 -89868 404 392 387 375 370 390 373 238 114 500 250 1 1 47676480 205 -6.72 1.63 12 8.37 -64.00 263.00 915 20240321 -53.01 362 20241209 18.78 464 -7.33 20250307 374 14.97 20250228 915 -53.01 20240321 362 18.78 20241209 0.00 N 035290 500 238 억 278096 N N 0 N 00 N
6 20250307 120417 57 100.00 KOSDAQ 오락·문화 N N N N N 436 54 2 14.14 1295913506 2957416 3776.07 382 464 382 496 268 382 438.19 0.58 0 -87443 404 392 387 375 370 390 373 238 114 500 250 1 1 47676480 208 -6.81 1.66 12 6.20 -64.00 263.00 915 20240321 -52.35 362 20241209 20.44 464 -6.03 20250307 374 16.58 20250228 915 -52.35 20240321 362 20.44 20241209 0.00 N 035290 500 238 억 278096 N N 0 N 00 N
7 20250307 110417 57 100.00 KOSDAQ 오락·문화 N N N N N 435 53 2 13.87 484849686 1109358 1416.44 382 464 382 496 268 382 437.05 0.58 0 -81662 404 392 387 375 370 390 373 238 114 500 250 1 1 47676480 207 -6.80 1.65 12 2.33 -64.00 263.00 915 20240321 -52.46 362 20241209 20.17 464 -6.25 20250307 374 16.31 20250228 915 -52.46 20240321 362 20.17 20241209 0.00 N 035290 500 238 억 278096 N N 0 N 00 N
8 20250307 100415 57 100.00 KOSDAQ 오락·문화 N N N N N 389 7 2 1.83 7065084 18203 23.24 382 397 382 496 268 382 388.13 0.58 0 -3505 404 392 387 375 370 390 373 238 114 500 250 1 1 47676480 185 -6.08 1.48 12 0.04 -64.00 263.00 915 20240321 -57.49 362 20241209 7.46 442 -11.99 20250108 374 4.01 20250228 915 -57.49 20240321 362 7.46 20241209 0.00 N 035290 500 238 억 278096 N N 0 N 00 N
9 20250307 090418 57 100.00 KOSDAQ 오락·문화 N N N N N 394 12 2 3.14 2706429 6949 8.87 382 394 382 496 268 382 389.47 0.58 0 -2222 404 392 387 375 370 390 373 238 114 500 250 1 1 47676480 188 -6.16 1.50 12 0.01 -64.00 263.00 915 20240321 -56.94 362 20241209 8.84 442 -10.86 20250108 374 5.35 20250228 915 -56.94 20240321 362 8.84 20241209 0.00 N 035290 500 238 억 278096 N N 0 N 00 N
10 20250306 160415 57 100.00 KOSDAQ 오락·문화 N N N N N 382 -11 5 -2.80 30097491 77203 314.87 393 399 382 510 276 393 389.85 0.24 0 -4457 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 182 -5.97 1.45 12 0.16 -64.00 263.00 915 20240321 -58.25 362 20241209 5.52 442 -13.57 20250108 374 2.14 20250228 915 -58.25 20240321 362 5.52 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
11 20250306 150414 57 100.00 KOSDAQ 오락·문화 N N N N N 387 -6 5 -1.53 26304695 67347 274.67 393 399 386 510 276 393 390.58 0.24 0 -4445 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 185 -6.05 1.47 12 0.14 -64.00 263.00 915 20240321 -57.70 362 20241209 6.91 442 -12.44 20250108 374 3.48 20250228 915 -57.70 20240321 362 6.91 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N
12 20250306 140414 57 100.00 KOSDAQ 오락·문화 N N N N N 386 -7 5 -1.78 21789760 55694 227.15 393 399 386 510 276 393 391.24 0.24 0 -4444 398 395 392 389 386 396 390 238 117 500 260 1 1 47676480 184 -6.03 1.47 12 0.12 -64.00 263.00 915 20240321 -57.81 362 20241209 6.63 442 -12.67 20250108 374 3.21 20250228 915 -57.81 20240321 362 6.63 20241209 0.00 N 035290 500 238 억 112553 N N 0 N 00 N