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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040300/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
20250319,160454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,-70,5,-2.13,648284698,200755,70.85,3280,3290,3185,4260,2300,3280,3229.26,8.79,-34517,-32182,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1348,-32.10,0.55,12,0.48,-100.00,5796.00,5100,20240308,-37.06,2525,20240805,27.13,3725,-13.83,20250115,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.53,N,040300,1000,420 억,,369028,N,N,0,N,00,N
20250319,150456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,-50,5,-1.52,619394738,191758,67.67,3280,3290,3185,4260,2300,3280,3230.09,8.81,-33517,-31182,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1357,-32.30,0.56,12,0.46,-100.00,5796.00,5100,20240308,-36.67,2525,20240805,27.92,3725,-13.29,20250115,2965,8.94,20250210,5010,-35.53,20241210,2525,27.92,20240805,2.53,N,040300,1000,420 억,,370028,N,N,0,N,00,N
20250319,140457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-60,5,-1.83,597881268,185070,65.31,3280,3290,3185,4260,2300,3280,3230.57,8.81,-33588,-29376,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1352,-32.20,0.56,12,0.44,-100.00,5796.00,5100,20240308,-36.86,2525,20240805,27.52,3725,-13.56,20250115,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.53,N,040300,1000,420 억,,369957,N,N,0,N,00,N
20250319,130455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-60,5,-1.83,573056913,177337,62.58,3280,3290,3185,4260,2300,3280,3231.46,8.75,-36004,-31515,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1352,-32.20,0.56,12,0.42,-100.00,5796.00,5100,20240308,-36.86,2525,20240805,27.52,3725,-13.56,20250115,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.53,N,040300,1000,420 억,,367541,N,N,0,N,00,N
20250319,120455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,-50,5,-1.52,492857748,152474,53.81,3280,3290,3185,4260,2300,3280,3232.41,9.04,-23801,-19446,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1357,-32.30,0.56,12,0.36,-100.00,5796.00,5100,20240308,-36.67,2525,20240805,27.92,3725,-13.29,20250115,2965,8.94,20250210,5010,-35.53,20241210,2525,27.92,20240805,2.53,N,040300,1000,420 억,,379744,N,N,0,N,00,N
20250319,110455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3235,-45,5,-1.37,313070063,96352,34.00,3280,3290,3215,4260,2300,3280,3249.23,8.84,-32466,-33131,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1359,-32.35,0.56,12,0.23,-100.00,5796.00,5100,20240308,-36.57,2525,20240805,28.12,3725,-13.15,20250115,2965,9.11,20250210,5010,-35.43,20241210,2525,28.12,20240805,2.53,N,040300,1000,420 억,,371079,N,N,0,N,00,N
20250319,100456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3250,-30,5,-0.91,218903103,67198,23.72,3280,3290,3215,4260,2300,3280,3257.58,9.10,-21288,-21953,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1365,-32.50,0.56,12,0.16,-100.00,5796.00,5100,20240308,-36.27,2525,20240805,28.71,3725,-12.75,20250115,2965,9.61,20250210,5010,-35.13,20241210,2525,28.71,20240805,2.53,N,040300,1000,420 억,,382257,N,N,0,N,00,N
20250319,090457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3270,-10,5,-0.30,10511270,3212,1.13,3280,3280,3270,4260,2300,3280,3272.50,9.62,314,-28,3336,3307,3281,3252,3226,3322,3267,420,980,1000,2090,5,1,42000000,1373,-32.70,0.56,12,0.01,-100.00,5796.00,5100,20240308,-35.88,2525,20240805,29.50,3725,-12.21,20250115,2965,10.29,20250210,5010,-34.73,20241210,2525,29.50,20240805,2.53,N,040300,1000,420 억,,403859,N,N,0,N,00,N
20250318,160453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3280,-15,5,-0.46,922685920,281035,115.69,3265,3310,3255,4280,2310,3295,3283.17,9.61,25137,21019,3358,3326,3273,3241,3188,3342,3257,420,985,1000,2100,5,1,42000000,1378,-32.80,0.57,12,0.67,-100.00,5796.00,5100,20240308,-35.69,2525,20240805,29.90,3725,-11.95,20250115,2965,10.62,20250210,5010,-34.53,20241210,2525,29.90,20240805,2.47,N,040300,1000,420 억,,403545,N,N,0,N,00,N
20250318,150456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3285,-10,5,-0.30,846793985,257896,106.16,3265,3310,3255,4280,2310,3295,3283.47,9.61,25003,21193,3358,3326,3273,3241,3188,3342,3257,420,985,1000,2100,5,1,42000000,1380,-32.85,0.57,12,0.61,-100.00,5796.00,5100,20240308,-35.59,2525,20240805,30.10,3725,-11.81,20250115,2965,10.79,20250210,5010,-34.43,20241210,2525,30.10,20240805,2.47,N,040300,1000,420 억,,403411,N,N,0,N,00,N
20250318,140455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3300,5,2,0.15,642332270,195685,80.55,3265,3310,3255,4280,2310,3295,3282.48,9.54,22124,18314,3358,3326,3273,3241,3188,3342,3257,420,985,1000,2100,5,1,42000000,1386,-33.00,0.57,12,0.47,-100.00,5796.00,5100,20240308,-35.29,2525,20240805,30.69,3725,-11.41,20250115,2965,11.30,20250210,5010,-34.13,20241210,2525,30.69,20240805,2.47,N,040300,1000,420 억,,400532,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 20250319 160454 57 100.00 KOSDAQ 오락·문화 N N N N N 3210 -70 5 -2.13 648284698 200755 70.85 3280 3290 3185 4260 2300 3280 3229.26 8.79 -34517 -32182 3336 3307 3281 3252 3226 3322 3267 420 980 1000 2090 5 1 42000000 1348 -32.10 0.55 12 0.48 -100.00 5796.00 5100 20240308 -37.06 2525 20240805 27.13 3725 -13.83 20250115 2965 8.26 20250210 5010 -35.93 20241210 2525 27.13 20240805 2.53 N 040300 1000 420 억 369028 N N 0 N 00 N
3 20250319 150456 57 100.00 KOSDAQ 오락·문화 N N N N N 3230 -50 5 -1.52 619394738 191758 67.67 3280 3290 3185 4260 2300 3280 3230.09 8.81 -33517 -31182 3336 3307 3281 3252 3226 3322 3267 420 980 1000 2090 5 1 42000000 1357 -32.30 0.56 12 0.46 -100.00 5796.00 5100 20240308 -36.67 2525 20240805 27.92 3725 -13.29 20250115 2965 8.94 20250210 5010 -35.53 20241210 2525 27.92 20240805 2.53 N 040300 1000 420 억 370028 N N 0 N 00 N
4 20250319 140457 57 100.00 KOSDAQ 오락·문화 N N N N N 3220 -60 5 -1.83 597881268 185070 65.31 3280 3290 3185 4260 2300 3280 3230.57 8.81 -33588 -29376 3336 3307 3281 3252 3226 3322 3267 420 980 1000 2090 5 1 42000000 1352 -32.20 0.56 12 0.44 -100.00 5796.00 5100 20240308 -36.86 2525 20240805 27.52 3725 -13.56 20250115 2965 8.60 20250210 5010 -35.73 20241210 2525 27.52 20240805 2.53 N 040300 1000 420 억 369957 N N 0 N 00 N
5 20250319 130455 57 100.00 KOSDAQ 오락·문화 N N N N N 3220 -60 5 -1.83 573056913 177337 62.58 3280 3290 3185 4260 2300 3280 3231.46 8.75 -36004 -31515 3336 3307 3281 3252 3226 3322 3267 420 980 1000 2090 5 1 42000000 1352 -32.20 0.56 12 0.42 -100.00 5796.00 5100 20240308 -36.86 2525 20240805 27.52 3725 -13.56 20250115 2965 8.60 20250210 5010 -35.73 20241210 2525 27.52 20240805 2.53 N 040300 1000 420 억 367541 N N 0 N 00 N
6 20250319 120455 57 100.00 KOSDAQ 오락·문화 N N N N N 3230 -50 5 -1.52 492857748 152474 53.81 3280 3290 3185 4260 2300 3280 3232.41 9.04 -23801 -19446 3336 3307 3281 3252 3226 3322 3267 420 980 1000 2090 5 1 42000000 1357 -32.30 0.56 12 0.36 -100.00 5796.00 5100 20240308 -36.67 2525 20240805 27.92 3725 -13.29 20250115 2965 8.94 20250210 5010 -35.53 20241210 2525 27.92 20240805 2.53 N 040300 1000 420 억 379744 N N 0 N 00 N
7 20250319 110455 57 100.00 KOSDAQ 오락·문화 N N N N N 3235 -45 5 -1.37 313070063 96352 34.00 3280 3290 3215 4260 2300 3280 3249.23 8.84 -32466 -33131 3336 3307 3281 3252 3226 3322 3267 420 980 1000 2090 5 1 42000000 1359 -32.35 0.56 12 0.23 -100.00 5796.00 5100 20240308 -36.57 2525 20240805 28.12 3725 -13.15 20250115 2965 9.11 20250210 5010 -35.43 20241210 2525 28.12 20240805 2.53 N 040300 1000 420 억 371079 N N 0 N 00 N
8 20250319 100456 57 100.00 KOSDAQ 오락·문화 N N N N N 3250 -30 5 -0.91 218903103 67198 23.72 3280 3290 3215 4260 2300 3280 3257.58 9.10 -21288 -21953 3336 3307 3281 3252 3226 3322 3267 420 980 1000 2090 5 1 42000000 1365 -32.50 0.56 12 0.16 -100.00 5796.00 5100 20240308 -36.27 2525 20240805 28.71 3725 -12.75 20250115 2965 9.61 20250210 5010 -35.13 20241210 2525 28.71 20240805 2.53 N 040300 1000 420 억 382257 N N 0 N 00 N
9 20250319 090457 57 100.00 KOSDAQ 오락·문화 N N N N N 3270 -10 5 -0.30 10511270 3212 1.13 3280 3280 3270 4260 2300 3280 3272.50 9.62 314 -28 3336 3307 3281 3252 3226 3322 3267 420 980 1000 2090 5 1 42000000 1373 -32.70 0.56 12 0.01 -100.00 5796.00 5100 20240308 -35.88 2525 20240805 29.50 3725 -12.21 20250115 2965 10.29 20250210 5010 -34.73 20241210 2525 29.50 20240805 2.53 N 040300 1000 420 억 403859 N N 0 N 00 N
10 20250318 160453 57 100.00 KOSDAQ 오락·문화 N N N N N 3280 -15 5 -0.46 922685920 281035 115.69 3265 3310 3255 4280 2310 3295 3283.17 9.61 25137 21019 3358 3326 3273 3241 3188 3342 3257 420 985 1000 2100 5 1 42000000 1378 -32.80 0.57 12 0.67 -100.00 5796.00 5100 20240308 -35.69 2525 20240805 29.90 3725 -11.95 20250115 2965 10.62 20250210 5010 -34.53 20241210 2525 29.90 20240805 2.47 N 040300 1000 420 억 403545 N N 0 N 00 N
11 20250318 150456 57 100.00 KOSDAQ 오락·문화 N N N N N 3285 -10 5 -0.30 846793985 257896 106.16 3265 3310 3255 4280 2310 3295 3283.47 9.61 25003 21193 3358 3326 3273 3241 3188 3342 3257 420 985 1000 2100 5 1 42000000 1380 -32.85 0.57 12 0.61 -100.00 5796.00 5100 20240308 -35.59 2525 20240805 30.10 3725 -11.81 20250115 2965 10.79 20250210 5010 -34.43 20241210 2525 30.10 20240805 2.47 N 040300 1000 420 억 403411 N N 0 N 00 N
12 20250318 140455 57 100.00 KOSDAQ 오락·문화 N N N N N 3300 5 2 0.15 642332270 195685 80.55 3265 3310 3255 4280 2310 3295 3282.48 9.54 22124 18314 3358 3326 3273 3241 3188 3342 3257 420 985 1000 2100 5 1 42000000 1386 -33.00 0.57 12 0.47 -100.00 5796.00 5100 20240308 -35.29 2525 20240805 30.69 3725 -11.41 20250115 2965 11.30 20250210 5010 -34.13 20241210 2525 30.69 20240805 2.47 N 040300 1000 420 억 400532 N N 0 N 00 N