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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 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
20250311,160442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,-40,5,-1.27,710276131,228387,192.56,3060,3170,3060,4095,2205,3150,3109.97,7.14,-38606,-39399,3246,3197,3156,3107,3066,3222,3132,420,945,1000,2010,5,1,42000000,1306,-31.10,0.54,12,0.54,-100.00,5796.00,5360,20240227,-41.98,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5060,-38.54,20240314,2525,23.17,20240805,2.74,N,040300,1000,420 억,,299850,N,N,0,N,00,N
20250311,150445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3100,-50,5,-1.59,630340851,202570,170.79,3060,3170,3060,4095,2205,3150,3111.72,7.21,-35685,-36478,3246,3197,3156,3107,3066,3222,3132,420,945,1000,2010,5,1,42000000,1302,-31.00,0.53,12,0.48,-100.00,5796.00,5360,20240227,-42.16,2525,20240805,22.77,3725,-16.78,20250115,2965,4.55,20250210,5060,-38.74,20240314,2525,22.77,20240805,2.74,N,040300,1000,420 억,,302771,N,N,0,N,00,N
20250311,140445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,-20,5,-0.63,572463301,183902,155.05,3060,3170,3060,4095,2205,3150,3112.87,7.25,-33868,-34738,3246,3197,3156,3107,3066,3222,3132,420,945,1000,2010,5,1,42000000,1315,-31.30,0.54,12,0.44,-100.00,5796.00,5360,20240227,-41.60,2525,20240805,23.96,3725,-15.97,20250115,2965,5.56,20250210,5060,-38.14,20240314,2525,23.96,20240805,2.74,N,040300,1000,420 억,,304588,N,N,0,N,00,N
20250311,130444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3135,-15,5,-0.48,534236841,171673,144.74,3060,3170,3060,4095,2205,3150,3111.94,7.37,-28980,-29873,3246,3197,3156,3107,3066,3222,3132,420,945,1000,2010,5,1,42000000,1317,-31.35,0.54,12,0.41,-100.00,5796.00,5360,20240227,-41.51,2525,20240805,24.16,3725,-15.84,20250115,2965,5.73,20250210,5060,-38.04,20240314,2525,24.16,20240805,2.74,N,040300,1000,420 억,,309476,N,N,0,N,00,N
20250311,120444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,-40,5,-1.27,471438476,151489,127.73,3060,3170,3060,4095,2205,3150,3112.03,7.54,-21834,-22784,3246,3197,3156,3107,3066,3222,3132,420,945,1000,2010,5,1,42000000,1306,-31.10,0.54,12,0.36,-100.00,5796.00,5360,20240227,-41.98,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5060,-38.54,20240314,2525,23.17,20240805,2.74,N,040300,1000,420 억,,316622,N,N,0,N,00,N
20250311,110444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3095,-55,5,-1.75,414122984,133001,112.14,3060,3170,3060,4095,2205,3150,3113.68,7.53,-22397,-23347,3246,3197,3156,3107,3066,3222,3132,420,945,1000,2010,5,1,42000000,1300,-30.95,0.53,12,0.32,-100.00,5796.00,5360,20240227,-42.26,2525,20240805,22.57,3725,-16.91,20250115,2965,4.38,20250210,5060,-38.83,20240314,2525,22.57,20240805,2.74,N,040300,1000,420 억,,316059,N,N,0,N,00,N
20250311,100445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3100,-50,5,-1.59,169769484,54705,46.12,3060,3160,3060,4095,2205,3150,3103.36,8.08,833,218,3246,3197,3156,3107,3066,3222,3132,420,945,1000,2010,5,1,42000000,1302,-31.00,0.53,12,0.13,-100.00,5796.00,5360,20240227,-42.16,2525,20240805,22.77,3725,-16.78,20250115,2965,4.55,20250210,5060,-38.74,20240314,2525,22.77,20240805,2.74,N,040300,1000,420 억,,339289,N,N,0,N,00,N
20250311,090445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3090,-60,5,-1.90,37315799,12165,10.26,3060,3095,3060,4095,2205,3150,3067.47,8.17,4804,4907,3246,3197,3156,3107,3066,3222,3132,420,945,1000,2010,5,1,42000000,1298,-30.90,0.53,12,0.03,-100.00,5796.00,5360,20240227,-42.35,2525,20240805,22.38,3725,-17.05,20250115,2965,4.22,20250210,5060,-38.93,20240314,2525,22.38,20240805,2.74,N,040300,1000,420 억,,343260,N,N,0,N,00,N
20250310,160440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3150,0,3,0.00,361301630,114105,15.57,3130,3205,3115,4095,2205,3150,3166.45,8.06,19792,20422,3356,3252,3176,3072,2996,3305,3125,420,945,1000,2010,5,1,42000000,1323,-31.50,0.54,12,0.27,-100.00,5796.00,5380,20240226,-41.45,2525,20240805,24.75,3725,-15.44,20250115,2965,6.24,20250210,5060,-37.75,20240314,2525,24.75,20240805,2.75,N,040300,1000,420 억,,338456,N,N,0,N,00,N
20250310,150443,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3140,-10,5,-0.32,330807555,104408,14.25,3130,3205,3115,4095,2205,3150,3168.46,8.07,20436,20957,3356,3252,3176,3072,2996,3305,3125,420,945,1000,2010,5,1,42000000,1319,-31.40,0.54,12,0.25,-100.00,5796.00,5380,20240226,-41.64,2525,20240805,24.36,3725,-15.70,20250115,2965,5.90,20250210,5060,-37.94,20240314,2525,24.36,20240805,2.75,N,040300,1000,420 억,,339100,N,N,0,N,00,N
20250310,140442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,10,2,0.32,307782680,97104,13.25,3130,3205,3115,4095,2205,3150,3169.67,8.10,21352,21873,3356,3252,3176,3072,2996,3305,3125,420,945,1000,2010,5,1,42000000,1327,-31.60,0.55,12,0.23,-100.00,5796.00,5380,20240226,-41.26,2525,20240805,25.15,3725,-15.17,20250115,2965,6.58,20250210,5060,-37.55,20240314,2525,25.15,20240805,2.75,N,040300,1000,420 억,,340016,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 20250311 160442 57 100.00 KOSDAQ 오락·문화 N N N N N 3110 -40 5 -1.27 710276131 228387 192.56 3060 3170 3060 4095 2205 3150 3109.97 7.14 -38606 -39399 3246 3197 3156 3107 3066 3222 3132 420 945 1000 2010 5 1 42000000 1306 -31.10 0.54 12 0.54 -100.00 5796.00 5360 20240227 -41.98 2525 20240805 23.17 3725 -16.51 20250115 2965 4.89 20250210 5060 -38.54 20240314 2525 23.17 20240805 2.74 N 040300 1000 420 억 299850 N N 0 N 00 N
3 20250311 150445 57 100.00 KOSDAQ 오락·문화 N N N N N 3100 -50 5 -1.59 630340851 202570 170.79 3060 3170 3060 4095 2205 3150 3111.72 7.21 -35685 -36478 3246 3197 3156 3107 3066 3222 3132 420 945 1000 2010 5 1 42000000 1302 -31.00 0.53 12 0.48 -100.00 5796.00 5360 20240227 -42.16 2525 20240805 22.77 3725 -16.78 20250115 2965 4.55 20250210 5060 -38.74 20240314 2525 22.77 20240805 2.74 N 040300 1000 420 억 302771 N N 0 N 00 N
4 20250311 140445 57 100.00 KOSDAQ 오락·문화 N N N N N 3130 -20 5 -0.63 572463301 183902 155.05 3060 3170 3060 4095 2205 3150 3112.87 7.25 -33868 -34738 3246 3197 3156 3107 3066 3222 3132 420 945 1000 2010 5 1 42000000 1315 -31.30 0.54 12 0.44 -100.00 5796.00 5360 20240227 -41.60 2525 20240805 23.96 3725 -15.97 20250115 2965 5.56 20250210 5060 -38.14 20240314 2525 23.96 20240805 2.74 N 040300 1000 420 억 304588 N N 0 N 00 N
5 20250311 130444 57 100.00 KOSDAQ 오락·문화 N N N N N 3135 -15 5 -0.48 534236841 171673 144.74 3060 3170 3060 4095 2205 3150 3111.94 7.37 -28980 -29873 3246 3197 3156 3107 3066 3222 3132 420 945 1000 2010 5 1 42000000 1317 -31.35 0.54 12 0.41 -100.00 5796.00 5360 20240227 -41.51 2525 20240805 24.16 3725 -15.84 20250115 2965 5.73 20250210 5060 -38.04 20240314 2525 24.16 20240805 2.74 N 040300 1000 420 억 309476 N N 0 N 00 N
6 20250311 120444 57 100.00 KOSDAQ 오락·문화 N N N N N 3110 -40 5 -1.27 471438476 151489 127.73 3060 3170 3060 4095 2205 3150 3112.03 7.54 -21834 -22784 3246 3197 3156 3107 3066 3222 3132 420 945 1000 2010 5 1 42000000 1306 -31.10 0.54 12 0.36 -100.00 5796.00 5360 20240227 -41.98 2525 20240805 23.17 3725 -16.51 20250115 2965 4.89 20250210 5060 -38.54 20240314 2525 23.17 20240805 2.74 N 040300 1000 420 억 316622 N N 0 N 00 N
7 20250311 110444 57 100.00 KOSDAQ 오락·문화 N N N N N 3095 -55 5 -1.75 414122984 133001 112.14 3060 3170 3060 4095 2205 3150 3113.68 7.53 -22397 -23347 3246 3197 3156 3107 3066 3222 3132 420 945 1000 2010 5 1 42000000 1300 -30.95 0.53 12 0.32 -100.00 5796.00 5360 20240227 -42.26 2525 20240805 22.57 3725 -16.91 20250115 2965 4.38 20250210 5060 -38.83 20240314 2525 22.57 20240805 2.74 N 040300 1000 420 억 316059 N N 0 N 00 N
8 20250311 100445 57 100.00 KOSDAQ 오락·문화 N N N N N 3100 -50 5 -1.59 169769484 54705 46.12 3060 3160 3060 4095 2205 3150 3103.36 8.08 833 218 3246 3197 3156 3107 3066 3222 3132 420 945 1000 2010 5 1 42000000 1302 -31.00 0.53 12 0.13 -100.00 5796.00 5360 20240227 -42.16 2525 20240805 22.77 3725 -16.78 20250115 2965 4.55 20250210 5060 -38.74 20240314 2525 22.77 20240805 2.74 N 040300 1000 420 억 339289 N N 0 N 00 N
9 20250311 090445 57 100.00 KOSDAQ 오락·문화 N N N N N 3090 -60 5 -1.90 37315799 12165 10.26 3060 3095 3060 4095 2205 3150 3067.47 8.17 4804 4907 3246 3197 3156 3107 3066 3222 3132 420 945 1000 2010 5 1 42000000 1298 -30.90 0.53 12 0.03 -100.00 5796.00 5360 20240227 -42.35 2525 20240805 22.38 3725 -17.05 20250115 2965 4.22 20250210 5060 -38.93 20240314 2525 22.38 20240805 2.74 N 040300 1000 420 억 343260 N N 0 N 00 N
10 20250310 160440 57 100.00 KOSDAQ 오락·문화 N N N N N 3150 0 3 0.00 361301630 114105 15.57 3130 3205 3115 4095 2205 3150 3166.45 8.06 19792 20422 3356 3252 3176 3072 2996 3305 3125 420 945 1000 2010 5 1 42000000 1323 -31.50 0.54 12 0.27 -100.00 5796.00 5380 20240226 -41.45 2525 20240805 24.75 3725 -15.44 20250115 2965 6.24 20250210 5060 -37.75 20240314 2525 24.75 20240805 2.75 N 040300 1000 420 억 338456 N N 0 N 00 N
11 20250310 150443 57 100.00 KOSDAQ 오락·문화 N N N N N 3140 -10 5 -0.32 330807555 104408 14.25 3130 3205 3115 4095 2205 3150 3168.46 8.07 20436 20957 3356 3252 3176 3072 2996 3305 3125 420 945 1000 2010 5 1 42000000 1319 -31.40 0.54 12 0.25 -100.00 5796.00 5380 20240226 -41.64 2525 20240805 24.36 3725 -15.70 20250115 2965 5.90 20250210 5060 -37.94 20240314 2525 24.36 20240805 2.75 N 040300 1000 420 억 339100 N N 0 N 00 N
12 20250310 140442 57 100.00 KOSDAQ 오락·문화 N N N N N 3160 10 2 0.32 307782680 97104 13.25 3130 3205 3115 4095 2205 3150 3169.67 8.10 21352 21873 3356 3252 3176 3072 2996 3305 3125 420 945 1000 2010 5 1 42000000 1327 -31.60 0.55 12 0.23 -100.00 5796.00 5380 20240226 -41.26 2525 20240805 25.15 3725 -15.17 20250115 2965 6.58 20250210 5060 -37.55 20240314 2525 25.15 20240805 2.75 N 040300 1000 420 억 340016 N N 0 N 00 N