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
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
20250306,161051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3055,25,2,0.83,531203401,176057,167.29,3030,3090,2965,3935,2125,3030,3017.22,1.46,0,1995,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1391,15.51,1.46,12,0.39,197.00,2099.00,4185,20240311,-27.00,2390,20241210,27.82,3200,-4.53,20250228,2560,19.34,20250110,4185,-27.00,20240311,2390,27.82,20241210,3.43,N,310200,100,45 억,,666318,N,N,184,N,00,N
20250306,151051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3055,25,2,0.83,490265796,162658,154.56,3030,3090,2965,3935,2125,3030,3014.09,1.46,0,1706,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1391,15.51,1.46,12,0.36,197.00,2099.00,4185,20240311,-27.00,2390,20241210,27.82,3200,-4.53,20250228,2560,19.34,20250110,4185,-27.00,20240311,2390,27.82,20241210,3.43,N,310200,100,45 억,,666318,N,N,22,N,00,N
20250306,141051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3025,-5,5,-0.17,334490825,111683,106.12,3030,3040,2965,3935,2125,3030,2995.00,1.46,0,4911,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1377,15.36,1.44,12,0.25,197.00,2099.00,4185,20240311,-27.72,2390,20241210,26.57,3200,-5.47,20250228,2560,18.16,20250110,4185,-27.72,20240311,2390,26.57,20241210,3.43,N,310200,100,45 억,,666318,N,N,22,N,00,N
20250306,131051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3015,-15,5,-0.50,268826734,89922,85.44,3030,3040,2965,3935,2125,3030,2989.55,1.46,0,5226,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1372,15.30,1.44,12,0.20,197.00,2099.00,4185,20240311,-27.96,2390,20241210,26.15,3200,-5.78,20250228,2560,17.77,20250110,4185,-27.96,20240311,2390,26.15,20241210,3.43,N,310200,100,45 억,,666318,N,N,22,N,00,N
20250306,121050,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2990,-40,5,-1.32,211845974,70907,67.38,3030,3040,2965,3935,2125,3030,2987.66,1.46,0,9218,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1361,15.18,1.42,12,0.16,197.00,2099.00,4185,20240311,-28.55,2390,20241210,25.10,3200,-6.56,20250228,2560,16.80,20250110,4185,-28.55,20240311,2390,25.10,20241210,3.43,N,310200,100,45 억,,666318,N,N,22,N,00,N
20250306,111047,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2995,-35,5,-1.16,196807097,65860,62.58,3030,3040,2965,3935,2125,3030,2988.26,1.46,0,8865,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1363,15.20,1.43,12,0.14,197.00,2099.00,4185,20240311,-28.43,2390,20241210,25.31,3200,-6.41,20250228,2560,16.99,20250110,4185,-28.43,20240311,2390,25.31,20241210,3.43,N,310200,100,45 억,,666318,N,N,22,N,00,N
20250306,101049,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2990,-40,5,-1.32,185617257,62118,59.02,3030,3040,2965,3935,2125,3030,2988.14,1.46,0,9968,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1361,15.18,1.42,12,0.14,197.00,2099.00,4185,20240311,-28.55,2390,20241210,25.10,3200,-6.56,20250228,2560,16.80,20250110,4185,-28.55,20240311,2390,25.10,20241210,3.43,N,310200,100,45 억,,666318,N,N,22,N,00,N
20250306,091054,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3015,-15,5,-0.50,23694815,7851,7.46,3030,3040,3010,3935,2125,3030,3018.06,1.46,0,284,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1372,15.30,1.44,12,0.02,197.00,2099.00,4185,20240311,-27.96,2390,20241210,26.15,3200,-5.78,20250228,2560,17.77,20250110,4185,-27.96,20240311,2390,26.15,20241210,3.43,N,310200,100,45 억,,666318,N,N,22,N,00,N
20250305,161038,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3030,-5,5,-0.16,308193920,102179,59.68,3005,3055,2995,3945,2125,3035,3016.17,1.49,0,-12070,3105,3070,3000,2965,2895,3087,2982,46,910,100,2180,5,1,45520979,1379,15.38,1.44,12,0.22,197.00,2099.00,4185,20240311,-27.60,2390,20241210,26.78,3200,-5.31,20250228,2560,18.36,20250110,4185,-27.60,20240311,2390,26.78,20241210,3.44,N,310200,100,45 억,,678278,N,N,22,N,00,N
20250305,151043,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3030,-5,5,-0.16,302515680,100305,58.59,3005,3055,2995,3945,2125,3035,3015.96,1.49,0,-11870,3105,3070,3000,2965,2895,3087,2982,46,910,100,2180,5,1,45520979,1379,15.38,1.44,12,0.22,197.00,2099.00,4185,20240311,-27.60,2390,20241210,26.78,3200,-5.31,20250228,2560,18.36,20250110,4185,-27.60,20240311,2390,26.78,20241210,3.44,N,310200,100,45 억,,678278,N,N,101,N,00,N
20250305,141042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,0,3,0.00,230523710,76570,44.73,3005,3055,2995,3945,2125,3035,3010.63,1.49,0,-7010,3105,3070,3000,2965,2895,3087,2982,46,910,100,2180,5,1,45520979,1382,15.41,1.45,12,0.17,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,4185,-27.48,20240311,2390,26.99,20241210,3.44,N,310200,100,45 억,,678278,N,N,101,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 161051 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3055 25 2 0.83 531203401 176057 167.29 3030 3090 2965 3935 2125 3030 3017.22 1.46 0 1995 3086 3057 3026 2997 2966 3072 3012 46 905 100 2180 5 1 45520979 1391 15.51 1.46 12 0.39 197.00 2099.00 4185 20240311 -27.00 2390 20241210 27.82 3200 -4.53 20250228 2560 19.34 20250110 4185 -27.00 20240311 2390 27.82 20241210 3.43 N 310200 100 45 억 666318 N N 184 N 00 N
3 20250306 151051 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3055 25 2 0.83 490265796 162658 154.56 3030 3090 2965 3935 2125 3030 3014.09 1.46 0 1706 3086 3057 3026 2997 2966 3072 3012 46 905 100 2180 5 1 45520979 1391 15.51 1.46 12 0.36 197.00 2099.00 4185 20240311 -27.00 2390 20241210 27.82 3200 -4.53 20250228 2560 19.34 20250110 4185 -27.00 20240311 2390 27.82 20241210 3.43 N 310200 100 45 억 666318 N N 22 N 00 N
4 20250306 141051 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3025 -5 5 -0.17 334490825 111683 106.12 3030 3040 2965 3935 2125 3030 2995.00 1.46 0 4911 3086 3057 3026 2997 2966 3072 3012 46 905 100 2180 5 1 45520979 1377 15.36 1.44 12 0.25 197.00 2099.00 4185 20240311 -27.72 2390 20241210 26.57 3200 -5.47 20250228 2560 18.16 20250110 4185 -27.72 20240311 2390 26.57 20241210 3.43 N 310200 100 45 억 666318 N N 22 N 00 N
5 20250306 131051 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3015 -15 5 -0.50 268826734 89922 85.44 3030 3040 2965 3935 2125 3030 2989.55 1.46 0 5226 3086 3057 3026 2997 2966 3072 3012 46 905 100 2180 5 1 45520979 1372 15.30 1.44 12 0.20 197.00 2099.00 4185 20240311 -27.96 2390 20241210 26.15 3200 -5.78 20250228 2560 17.77 20250110 4185 -27.96 20240311 2390 26.15 20241210 3.43 N 310200 100 45 억 666318 N N 22 N 00 N
6 20250306 121050 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2990 -40 5 -1.32 211845974 70907 67.38 3030 3040 2965 3935 2125 3030 2987.66 1.46 0 9218 3086 3057 3026 2997 2966 3072 3012 46 905 100 2180 5 1 45520979 1361 15.18 1.42 12 0.16 197.00 2099.00 4185 20240311 -28.55 2390 20241210 25.10 3200 -6.56 20250228 2560 16.80 20250110 4185 -28.55 20240311 2390 25.10 20241210 3.43 N 310200 100 45 억 666318 N N 22 N 00 N
7 20250306 111047 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2995 -35 5 -1.16 196807097 65860 62.58 3030 3040 2965 3935 2125 3030 2988.26 1.46 0 8865 3086 3057 3026 2997 2966 3072 3012 46 905 100 2180 5 1 45520979 1363 15.20 1.43 12 0.14 197.00 2099.00 4185 20240311 -28.43 2390 20241210 25.31 3200 -6.41 20250228 2560 16.99 20250110 4185 -28.43 20240311 2390 25.31 20241210 3.43 N 310200 100 45 억 666318 N N 22 N 00 N
8 20250306 101049 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2990 -40 5 -1.32 185617257 62118 59.02 3030 3040 2965 3935 2125 3030 2988.14 1.46 0 9968 3086 3057 3026 2997 2966 3072 3012 46 905 100 2180 5 1 45520979 1361 15.18 1.42 12 0.14 197.00 2099.00 4185 20240311 -28.55 2390 20241210 25.10 3200 -6.56 20250228 2560 16.80 20250110 4185 -28.55 20240311 2390 25.10 20241210 3.43 N 310200 100 45 억 666318 N N 22 N 00 N
9 20250306 091054 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3015 -15 5 -0.50 23694815 7851 7.46 3030 3040 3010 3935 2125 3030 3018.06 1.46 0 284 3086 3057 3026 2997 2966 3072 3012 46 905 100 2180 5 1 45520979 1372 15.30 1.44 12 0.02 197.00 2099.00 4185 20240311 -27.96 2390 20241210 26.15 3200 -5.78 20250228 2560 17.77 20250110 4185 -27.96 20240311 2390 26.15 20241210 3.43 N 310200 100 45 억 666318 N N 22 N 00 N
10 20250305 161038 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3030 -5 5 -0.16 308193920 102179 59.68 3005 3055 2995 3945 2125 3035 3016.17 1.49 0 -12070 3105 3070 3000 2965 2895 3087 2982 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 4185 -27.60 20240311 2390 26.78 20241210 3.44 N 310200 100 45 억 678278 N N 22 N 00 N
11 20250305 151043 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3030 -5 5 -0.16 302515680 100305 58.59 3005 3055 2995 3945 2125 3035 3015.96 1.49 0 -11870 3105 3070 3000 2965 2895 3087 2982 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 4185 -27.60 20240311 2390 26.78 20241210 3.44 N 310200 100 45 억 678278 N N 101 N 00 N
12 20250305 141042 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3035 0 3 0.00 230523710 76570 44.73 3005 3055 2995 3945 2125 3035 3010.63 1.49 0 -7010 3105 3070 3000 2965 2895 3087 2982 46 910 100 2180 5 1 45520979 1382 15.41 1.45 12 0.17 197.00 2099.00 4185 20240311 -27.48 2390 20241210 26.99 3200 -5.16 20250228 2560 18.55 20250110 4185 -27.48 20240311 2390 26.99 20241210 3.44 N 310200 100 45 억 678278 N N 101 N 00 N