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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
310200/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
20250317,161130,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,-5,5,-0.16,346914228,114427,166.31,3040,3055,3010,3950,2130,3040,3031.75,1.43,0,-6464,3066,3052,3026,3012,2986,3060,3020,46,910,100,2180,5,1,45520979,1382,15.41,1.45,12,0.25,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,3805,-20.24,20240325,2390,26.99,20241210,3.45,N,310200,100,45 억,,652108,N,N,2097,N,00,N
20250317,151129,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,-5,5,-0.16,337411363,111291,161.75,3040,3055,3010,3950,2130,3040,3031.79,1.43,0,-4223,3066,3052,3026,3012,2986,3060,3020,46,910,100,2180,5,1,45520979,1382,15.41,1.45,12,0.24,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,3805,-20.24,20240325,2390,26.99,20241210,3.45,N,310200,100,45 억,,652108,N,N,2097,N,00,N
20250317,141131,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3030,-10,5,-0.33,307148233,101304,147.23,3040,3055,3010,3950,2130,3040,3031.95,1.43,0,-5699,3066,3052,3026,3012,2986,3060,3020,46,910,100,2180,5,1,45520979,1379,15.38,1.44,12,0.22,197.00,2099.00,4185,20240311,-27.60,2390,20241210,26.78,3200,-5.31,20250228,2560,18.36,20250110,3805,-20.37,20240325,2390,26.78,20241210,3.45,N,310200,100,45 억,,652108,N,N,2097,N,00,N
20250317,131130,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3025,-15,5,-0.49,251130673,82803,120.34,3040,3055,3010,3950,2130,3040,3032.87,1.43,0,-14140,3066,3052,3026,3012,2986,3060,3020,46,910,100,2180,5,1,45520979,1377,15.36,1.44,12,0.18,197.00,2099.00,4185,20240311,-27.72,2390,20241210,26.57,3200,-5.47,20250228,2560,18.16,20250110,3805,-20.50,20240325,2390,26.57,20241210,3.45,N,310200,100,45 억,,652108,N,N,2097,N,00,N
20250317,121130,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3045,5,2,0.16,206551217,68067,98.93,3040,3055,3010,3950,2130,3040,3034.53,1.43,0,-12939,3066,3052,3026,3012,2986,3060,3020,46,910,100,2180,5,1,45520979,1386,15.46,1.45,12,0.15,197.00,2099.00,4185,20240311,-27.24,2390,20241210,27.41,3200,-4.84,20250228,2560,18.95,20250110,3805,-19.97,20240325,2390,27.41,20241210,3.45,N,310200,100,45 억,,652108,N,N,2097,N,00,N
20250317,111130,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3045,5,2,0.16,122561117,40381,58.69,3040,3055,3010,3950,2130,3040,3035.12,1.43,0,-2955,3066,3052,3026,3012,2986,3060,3020,46,910,100,2180,5,1,45520979,1386,15.46,1.45,12,0.09,197.00,2099.00,4185,20240311,-27.24,2390,20241210,27.41,3200,-4.84,20250228,2560,18.95,20250110,3805,-19.97,20240325,2390,27.41,20241210,3.45,N,310200,100,45 억,,652108,N,N,2097,N,00,N
20250317,101128,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3045,5,2,0.16,96704222,31880,46.33,3040,3055,3010,3950,2130,3040,3033.38,1.43,0,-4290,3066,3052,3026,3012,2986,3060,3020,46,910,100,2180,5,1,45520979,1386,15.46,1.45,12,0.07,197.00,2099.00,4185,20240311,-27.24,2390,20241210,27.41,3200,-4.84,20250228,2560,18.95,20250110,3805,-19.97,20240325,2390,27.41,20241210,3.45,N,310200,100,45 억,,652108,N,N,2097,N,00,N
20250317,091132,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3030,-10,5,-0.33,10684000,3516,5.11,3040,3040,3015,3950,2130,3040,3038.68,1.43,0,-2169,3066,3052,3026,3012,2986,3060,3020,46,910,100,2180,5,1,45520979,1379,15.38,1.44,12,0.01,197.00,2099.00,4185,20240311,-27.60,2390,20241210,26.78,3200,-5.31,20250228,2560,18.36,20250110,3805,-20.37,20240325,2390,26.78,20241210,3.45,N,310200,100,45 억,,652108,N,N,2097,N,00,N
20250314,161125,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3040,30,2,1.00,194723881,64328,40.23,3030,3040,3000,3910,2110,3010,3026.99,1.41,0,12635,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1384,15.43,1.45,12,0.14,197.00,2099.00,4185,20240311,-27.36,2390,20241210,27.20,3200,-5.00,20250228,2560,18.75,20250110,3895,-21.95,20240314,2390,27.20,20241210,3.49,N,310200,100,45 억,,639775,N,N,2097,N,00,N
20250314,151133,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,25,2,0.83,175821036,58104,36.34,3030,3040,3000,3910,2110,3010,3025.97,1.41,0,12545,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1382,15.41,1.45,12,0.13,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,3895,-22.08,20240314,2390,26.99,20241210,3.49,N,310200,100,45 억,,639775,N,N,316,N,00,N
20250314,141127,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,25,2,0.83,136447881,45117,28.22,3030,3040,3000,3910,2110,3010,3024.31,1.41,0,4574,3133,3071,3033,2971,2933,3052,2952,46,900,100,2160,5,1,45520979,1382,15.41,1.45,12,0.10,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,3895,-22.08,20240314,2390,26.99,20241210,3.49,N,310200,100,45 억,,639775,N,N,316,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 20250317 161130 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3035 -5 5 -0.16 346914228 114427 166.31 3040 3055 3010 3950 2130 3040 3031.75 1.43 0 -6464 3066 3052 3026 3012 2986 3060 3020 46 910 100 2180 5 1 45520979 1382 15.41 1.45 12 0.25 197.00 2099.00 4185 20240311 -27.48 2390 20241210 26.99 3200 -5.16 20250228 2560 18.55 20250110 3805 -20.24 20240325 2390 26.99 20241210 3.45 N 310200 100 45 억 652108 N N 2097 N 00 N
3 20250317 151129 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3035 -5 5 -0.16 337411363 111291 161.75 3040 3055 3010 3950 2130 3040 3031.79 1.43 0 -4223 3066 3052 3026 3012 2986 3060 3020 46 910 100 2180 5 1 45520979 1382 15.41 1.45 12 0.24 197.00 2099.00 4185 20240311 -27.48 2390 20241210 26.99 3200 -5.16 20250228 2560 18.55 20250110 3805 -20.24 20240325 2390 26.99 20241210 3.45 N 310200 100 45 억 652108 N N 2097 N 00 N
4 20250317 141131 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3030 -10 5 -0.33 307148233 101304 147.23 3040 3055 3010 3950 2130 3040 3031.95 1.43 0 -5699 3066 3052 3026 3012 2986 3060 3020 46 910 100 2180 5 1 45520979 1379 15.38 1.44 12 0.22 197.00 2099.00 4185 20240311 -27.60 2390 20241210 26.78 3200 -5.31 20250228 2560 18.36 20250110 3805 -20.37 20240325 2390 26.78 20241210 3.45 N 310200 100 45 억 652108 N N 2097 N 00 N
5 20250317 131130 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3025 -15 5 -0.49 251130673 82803 120.34 3040 3055 3010 3950 2130 3040 3032.87 1.43 0 -14140 3066 3052 3026 3012 2986 3060 3020 46 910 100 2180 5 1 45520979 1377 15.36 1.44 12 0.18 197.00 2099.00 4185 20240311 -27.72 2390 20241210 26.57 3200 -5.47 20250228 2560 18.16 20250110 3805 -20.50 20240325 2390 26.57 20241210 3.45 N 310200 100 45 억 652108 N N 2097 N 00 N
6 20250317 121130 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3045 5 2 0.16 206551217 68067 98.93 3040 3055 3010 3950 2130 3040 3034.53 1.43 0 -12939 3066 3052 3026 3012 2986 3060 3020 46 910 100 2180 5 1 45520979 1386 15.46 1.45 12 0.15 197.00 2099.00 4185 20240311 -27.24 2390 20241210 27.41 3200 -4.84 20250228 2560 18.95 20250110 3805 -19.97 20240325 2390 27.41 20241210 3.45 N 310200 100 45 억 652108 N N 2097 N 00 N
7 20250317 111130 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3045 5 2 0.16 122561117 40381 58.69 3040 3055 3010 3950 2130 3040 3035.12 1.43 0 -2955 3066 3052 3026 3012 2986 3060 3020 46 910 100 2180 5 1 45520979 1386 15.46 1.45 12 0.09 197.00 2099.00 4185 20240311 -27.24 2390 20241210 27.41 3200 -4.84 20250228 2560 18.95 20250110 3805 -19.97 20240325 2390 27.41 20241210 3.45 N 310200 100 45 억 652108 N N 2097 N 00 N
8 20250317 101128 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3045 5 2 0.16 96704222 31880 46.33 3040 3055 3010 3950 2130 3040 3033.38 1.43 0 -4290 3066 3052 3026 3012 2986 3060 3020 46 910 100 2180 5 1 45520979 1386 15.46 1.45 12 0.07 197.00 2099.00 4185 20240311 -27.24 2390 20241210 27.41 3200 -4.84 20250228 2560 18.95 20250110 3805 -19.97 20240325 2390 27.41 20241210 3.45 N 310200 100 45 억 652108 N N 2097 N 00 N
9 20250317 091132 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3030 -10 5 -0.33 10684000 3516 5.11 3040 3040 3015 3950 2130 3040 3038.68 1.43 0 -2169 3066 3052 3026 3012 2986 3060 3020 46 910 100 2180 5 1 45520979 1379 15.38 1.44 12 0.01 197.00 2099.00 4185 20240311 -27.60 2390 20241210 26.78 3200 -5.31 20250228 2560 18.36 20250110 3805 -20.37 20240325 2390 26.78 20241210 3.45 N 310200 100 45 억 652108 N N 2097 N 00 N
10 20250314 161125 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3040 30 2 1.00 194723881 64328 40.23 3030 3040 3000 3910 2110 3010 3026.99 1.41 0 12635 3133 3071 3033 2971 2933 3052 2952 46 900 100 2160 5 1 45520979 1384 15.43 1.45 12 0.14 197.00 2099.00 4185 20240311 -27.36 2390 20241210 27.20 3200 -5.00 20250228 2560 18.75 20250110 3895 -21.95 20240314 2390 27.20 20241210 3.49 N 310200 100 45 억 639775 N N 2097 N 00 N
11 20250314 151133 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3035 25 2 0.83 175821036 58104 36.34 3030 3040 3000 3910 2110 3010 3025.97 1.41 0 12545 3133 3071 3033 2971 2933 3052 2952 46 900 100 2160 5 1 45520979 1382 15.41 1.45 12 0.13 197.00 2099.00 4185 20240311 -27.48 2390 20241210 26.99 3200 -5.16 20250228 2560 18.55 20250110 3895 -22.08 20240314 2390 26.99 20241210 3.49 N 310200 100 45 억 639775 N N 316 N 00 N
12 20250314 141127 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3035 25 2 0.83 136447881 45117 28.22 3030 3040 3000 3910 2110 3010 3024.31 1.41 0 4574 3133 3071 3033 2971 2933 3052 2952 46 900 100 2160 5 1 45520979 1382 15.41 1.45 12 0.10 197.00 2099.00 4185 20240311 -27.48 2390 20241210 26.99 3200 -5.16 20250228 2560 18.55 20250110 3895 -22.08 20240314 2390 26.99 20241210 3.49 N 310200 100 45 억 639775 N N 316 N 00 N