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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,20,2,0.64,296210723,95226,113.54,3110,3135,3090,4040,2180,3110,3110.61,8.67,23688,25169,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1315,-31.30,0.54,12,0.23,-100.00,5796.00,5470,20240222,-42.78,2525,20240805,23.96,3725,-15.97,20250115,2965,5.56,20250210,5100,-38.63,20240308,2525,23.96,20240805,2.82,N,040300,1000,420 억,,363968,N,N,0,N,00,N
20250306,150439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,10,2,0.32,244112293,78504,93.60,3110,3135,3090,4040,2180,3110,3109.55,8.59,20685,20808,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1310,-31.20,0.54,12,0.19,-100.00,5796.00,5470,20240222,-42.96,2525,20240805,23.56,3725,-16.24,20250115,2965,5.23,20250210,5100,-38.82,20240308,2525,23.56,20240805,2.82,N,040300,1000,420 억,,360965,N,N,0,N,00,N
20250306,140438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,5,2,0.16,214593563,69042,82.32,3110,3135,3090,4040,2180,3110,3108.16,8.45,14724,14932,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1308,-31.15,0.54,12,0.16,-100.00,5796.00,5470,20240222,-43.05,2525,20240805,23.37,3725,-16.38,20250115,2965,5.06,20250210,5100,-38.92,20240308,2525,23.37,20240805,2.82,N,040300,1000,420 억,,355004,N,N,0,N,00,N
20250306,130438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,20,2,0.64,194512078,62604,74.64,3110,3135,3090,4040,2180,3110,3107.02,8.36,10733,11276,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1315,-31.30,0.54,12,0.15,-100.00,5796.00,5470,20240222,-42.78,2525,20240805,23.96,3725,-15.97,20250115,2965,5.56,20250210,5100,-38.63,20240308,2525,23.96,20240805,2.82,N,040300,1000,420 억,,351013,N,N,0,N,00,N
20250306,120438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3105,-5,5,-0.16,153623438,49460,58.97,3110,3135,3090,4040,2180,3110,3106.01,8.31,8672,8551,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1304,-31.05,0.54,12,0.12,-100.00,5796.00,5470,20240222,-43.24,2525,20240805,22.97,3725,-16.64,20250115,2965,4.72,20250210,5100,-39.12,20240308,2525,22.97,20240805,2.82,N,040300,1000,420 억,,348952,N,N,0,N,00,N
20250306,110437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,0,3,0.00,128035673,41240,49.17,3110,3135,3090,4040,2180,3110,3104.65,8.31,8573,8573,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1306,-31.10,0.54,12,0.10,-100.00,5796.00,5470,20240222,-43.14,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5100,-39.02,20240308,2525,23.17,20240805,2.82,N,040300,1000,420 억,,348853,N,N,0,N,00,N
20250306,100438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,5,2,0.16,95142040,30655,36.55,3110,3135,3090,4040,2180,3110,3103.64,8.39,12213,12213,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1308,-31.15,0.54,12,0.07,-100.00,5796.00,5470,20240222,-43.05,2525,20240805,23.37,3725,-16.38,20250115,2965,5.06,20250210,5100,-38.92,20240308,2525,23.37,20240805,2.82,N,040300,1000,420 억,,352493,N,N,0,N,00,N
20250306,090441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3135,25,2,0.80,3590630,1151,1.37,3110,3135,3110,4040,2180,3110,3119.57,8.10,-49,-49,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1317,-31.35,0.54,12,0.00,-100.00,5796.00,5470,20240222,-42.69,2525,20240805,24.16,3725,-15.84,20250115,2965,5.73,20250210,5100,-38.53,20240308,2525,24.16,20240805,2.82,N,040300,1000,420 억,,340231,N,N,0,N,00,N
20250305,160434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,65,2,2.13,257013232,83123,71.48,3025,3115,3025,3955,2135,3045,3091.96,8.10,53194,53678,3135,3090,3060,3015,2985,3075,3000,420,910,1000,1940,5,1,42000000,1306,-31.10,0.54,12,0.20,-100.00,5796.00,5500,20240221,-43.45,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5100,-39.02,20240308,2525,23.17,20240805,2.85,N,040300,1000,420 억,,340280,N,N,0,N,00,N
20250305,150436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,65,2,2.13,247133647,79948,68.75,3025,3115,3025,3955,2135,3045,3091.18,8.08,52458,52848,3135,3090,3060,3015,2985,3075,3000,420,910,1000,1940,5,1,42000000,1306,-31.10,0.54,12,0.19,-100.00,5796.00,5500,20240221,-43.45,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5100,-39.02,20240308,2525,23.17,20240805,2.85,N,040300,1000,420 억,,339544,N,N,0,N,00,N
20250305,140434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3105,60,2,1.97,195791392,63415,54.53,3025,3115,3025,3955,2135,3045,3087.46,7.77,39326,38866,3135,3090,3060,3015,2985,3075,3000,420,910,1000,1940,5,1,42000000,1304,-31.05,0.54,12,0.15,-100.00,5796.00,5500,20240221,-43.55,2525,20240805,22.97,3725,-16.64,20250115,2965,4.72,20250210,5100,-39.12,20240308,2525,22.97,20240805,2.85,N,040300,1000,420 억,,326412,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 20250306 160439 57 100.00 KOSDAQ 오락·문화 N N N N N 3130 20 2 0.64 296210723 95226 113.54 3110 3135 3090 4040 2180 3110 3110.61 8.67 23688 25169 3173 3141 3083 3051 2993 3157 3067 420 930 1000 1990 5 1 42000000 1315 -31.30 0.54 12 0.23 -100.00 5796.00 5470 20240222 -42.78 2525 20240805 23.96 3725 -15.97 20250115 2965 5.56 20250210 5100 -38.63 20240308 2525 23.96 20240805 2.82 N 040300 1000 420 억 363968 N N 0 N 00 N
3 20250306 150439 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 10 2 0.32 244112293 78504 93.60 3110 3135 3090 4040 2180 3110 3109.55 8.59 20685 20808 3173 3141 3083 3051 2993 3157 3067 420 930 1000 1990 5 1 42000000 1310 -31.20 0.54 12 0.19 -100.00 5796.00 5470 20240222 -42.96 2525 20240805 23.56 3725 -16.24 20250115 2965 5.23 20250210 5100 -38.82 20240308 2525 23.56 20240805 2.82 N 040300 1000 420 억 360965 N N 0 N 00 N
4 20250306 140438 57 100.00 KOSDAQ 오락·문화 N N N N N 3115 5 2 0.16 214593563 69042 82.32 3110 3135 3090 4040 2180 3110 3108.16 8.45 14724 14932 3173 3141 3083 3051 2993 3157 3067 420 930 1000 1990 5 1 42000000 1308 -31.15 0.54 12 0.16 -100.00 5796.00 5470 20240222 -43.05 2525 20240805 23.37 3725 -16.38 20250115 2965 5.06 20250210 5100 -38.92 20240308 2525 23.37 20240805 2.82 N 040300 1000 420 억 355004 N N 0 N 00 N
5 20250306 130438 57 100.00 KOSDAQ 오락·문화 N N N N N 3130 20 2 0.64 194512078 62604 74.64 3110 3135 3090 4040 2180 3110 3107.02 8.36 10733 11276 3173 3141 3083 3051 2993 3157 3067 420 930 1000 1990 5 1 42000000 1315 -31.30 0.54 12 0.15 -100.00 5796.00 5470 20240222 -42.78 2525 20240805 23.96 3725 -15.97 20250115 2965 5.56 20250210 5100 -38.63 20240308 2525 23.96 20240805 2.82 N 040300 1000 420 억 351013 N N 0 N 00 N
6 20250306 120438 57 100.00 KOSDAQ 오락·문화 N N N N N 3105 -5 5 -0.16 153623438 49460 58.97 3110 3135 3090 4040 2180 3110 3106.01 8.31 8672 8551 3173 3141 3083 3051 2993 3157 3067 420 930 1000 1990 5 1 42000000 1304 -31.05 0.54 12 0.12 -100.00 5796.00 5470 20240222 -43.24 2525 20240805 22.97 3725 -16.64 20250115 2965 4.72 20250210 5100 -39.12 20240308 2525 22.97 20240805 2.82 N 040300 1000 420 억 348952 N N 0 N 00 N
7 20250306 110437 57 100.00 KOSDAQ 오락·문화 N N N N N 3110 0 3 0.00 128035673 41240 49.17 3110 3135 3090 4040 2180 3110 3104.65 8.31 8573 8573 3173 3141 3083 3051 2993 3157 3067 420 930 1000 1990 5 1 42000000 1306 -31.10 0.54 12 0.10 -100.00 5796.00 5470 20240222 -43.14 2525 20240805 23.17 3725 -16.51 20250115 2965 4.89 20250210 5100 -39.02 20240308 2525 23.17 20240805 2.82 N 040300 1000 420 억 348853 N N 0 N 00 N
8 20250306 100438 57 100.00 KOSDAQ 오락·문화 N N N N N 3115 5 2 0.16 95142040 30655 36.55 3110 3135 3090 4040 2180 3110 3103.64 8.39 12213 12213 3173 3141 3083 3051 2993 3157 3067 420 930 1000 1990 5 1 42000000 1308 -31.15 0.54 12 0.07 -100.00 5796.00 5470 20240222 -43.05 2525 20240805 23.37 3725 -16.38 20250115 2965 5.06 20250210 5100 -38.92 20240308 2525 23.37 20240805 2.82 N 040300 1000 420 억 352493 N N 0 N 00 N
9 20250306 090441 57 100.00 KOSDAQ 오락·문화 N N N N N 3135 25 2 0.80 3590630 1151 1.37 3110 3135 3110 4040 2180 3110 3119.57 8.10 -49 -49 3173 3141 3083 3051 2993 3157 3067 420 930 1000 1990 5 1 42000000 1317 -31.35 0.54 12 0.00 -100.00 5796.00 5470 20240222 -42.69 2525 20240805 24.16 3725 -15.84 20250115 2965 5.73 20250210 5100 -38.53 20240308 2525 24.16 20240805 2.82 N 040300 1000 420 억 340231 N N 0 N 00 N
10 20250305 160434 57 100.00 KOSDAQ 오락·문화 N N N N N 3110 65 2 2.13 257013232 83123 71.48 3025 3115 3025 3955 2135 3045 3091.96 8.10 53194 53678 3135 3090 3060 3015 2985 3075 3000 420 910 1000 1940 5 1 42000000 1306 -31.10 0.54 12 0.20 -100.00 5796.00 5500 20240221 -43.45 2525 20240805 23.17 3725 -16.51 20250115 2965 4.89 20250210 5100 -39.02 20240308 2525 23.17 20240805 2.85 N 040300 1000 420 억 340280 N N 0 N 00 N
11 20250305 150436 57 100.00 KOSDAQ 오락·문화 N N N N N 3110 65 2 2.13 247133647 79948 68.75 3025 3115 3025 3955 2135 3045 3091.18 8.08 52458 52848 3135 3090 3060 3015 2985 3075 3000 420 910 1000 1940 5 1 42000000 1306 -31.10 0.54 12 0.19 -100.00 5796.00 5500 20240221 -43.45 2525 20240805 23.17 3725 -16.51 20250115 2965 4.89 20250210 5100 -39.02 20240308 2525 23.17 20240805 2.85 N 040300 1000 420 억 339544 N N 0 N 00 N
12 20250305 140434 57 100.00 KOSDAQ 오락·문화 N N N N N 3105 60 2 1.97 195791392 63415 54.53 3025 3115 3025 3955 2135 3045 3087.46 7.77 39326 38866 3135 3090 3060 3015 2985 3075 3000 420 910 1000 1940 5 1 42000000 1304 -31.05 0.54 12 0.15 -100.00 5796.00 5500 20240221 -43.55 2525 20240805 22.97 3725 -16.64 20250115 2965 4.72 20250210 5100 -39.12 20240308 2525 22.97 20240805 2.85 N 040300 1000 420 억 326412 N N 0 N 00 N