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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161058,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3020,-35,5,-1.15,1028953357,335390,189.55,3125,3145,3005,3970,2140,3055,3068.10,1.46,0,-84159,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1375,15.33,1.44,12,0.74,197.00,2099.00,4185,20240311,-27.84,2390,20241210,26.36,3200,-5.62,20250228,2560,17.97,20250110,4185,-27.84,20240311,2390,26.36,20241210,3.43,N,310200,100,45 억,,666579,N,N,1373,N,00,N
20250307,151101,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3005,-50,5,-1.64,1012553654,329954,186.48,3125,3145,3005,3970,2140,3055,3068.96,1.46,0,-83830,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1368,15.25,1.43,12,0.72,197.00,2099.00,4185,20240311,-28.20,2390,20241210,25.73,3200,-6.09,20250228,2560,17.38,20250110,4185,-28.20,20240311,2390,25.73,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N
20250307,141058,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3030,-25,5,-0.82,909988002,295997,167.29,3125,3145,3015,3970,2140,3055,3074.60,1.46,0,-82854,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1379,15.38,1.44,12,0.65,197.00,2099.00,4185,20240311,-27.60,2390,20241210,26.78,3200,-5.31,20250228,2560,18.36,20250110,4185,-27.60,20240311,2390,26.78,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N
20250307,131100,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3040,-15,5,-0.49,829148827,269360,152.23,3125,3145,3015,3970,2140,3055,3078.60,1.46,0,-66543,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1384,15.43,1.45,12,0.59,197.00,2099.00,4185,20240311,-27.36,2390,20241210,27.20,3200,-5.00,20250228,2560,18.75,20250110,4185,-27.36,20240311,2390,27.20,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N
20250307,121059,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3025,-30,5,-0.98,779079972,252853,142.91,3125,3145,3015,3970,2140,3055,3081.61,1.46,0,-57736,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1377,15.36,1.44,12,0.56,197.00,2099.00,4185,20240311,-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,,666579,N,N,184,N,00,N
20250307,111057,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,-20,5,-0.65,714775677,231602,130.90,3125,3145,3035,3970,2140,3055,3086.82,1.46,0,-45569,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1382,15.41,1.45,12,0.51,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,4185,-27.48,20240311,2390,26.99,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N
20250307,101055,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3055,0,3,0.00,601534727,194460,109.90,3125,3145,3045,3970,2140,3055,3094.23,1.46,0,-41326,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1391,15.51,1.46,12,0.43,197.00,2099.00,4185,20240311,-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,,666579,N,N,184,N,00,N
20250307,091102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3105,50,2,1.64,283293474,91004,51.43,3125,3145,3090,3970,2140,3055,3115.87,1.46,0,-38671,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1413,15.76,1.48,12,0.20,197.00,2099.00,4185,20240311,-25.81,2390,20241210,29.92,3200,-2.97,20250228,2560,21.29,20250110,4185,-25.81,20240311,2390,29.92,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N
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
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 20250307 161058 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3020 -35 5 -1.15 1028953357 335390 189.55 3125 3145 3005 3970 2140 3055 3068.10 1.46 0 -84159 3161 3107 3036 2982 2911 3135 3010 46 915 100 2190 5 1 45520979 1375 15.33 1.44 12 0.74 197.00 2099.00 4185 20240311 -27.84 2390 20241210 26.36 3200 -5.62 20250228 2560 17.97 20250110 4185 -27.84 20240311 2390 26.36 20241210 3.43 N 310200 100 45 억 666579 N N 1373 N 00 N
3 20250307 151101 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3005 -50 5 -1.64 1012553654 329954 186.48 3125 3145 3005 3970 2140 3055 3068.96 1.46 0 -83830 3161 3107 3036 2982 2911 3135 3010 46 915 100 2190 5 1 45520979 1368 15.25 1.43 12 0.72 197.00 2099.00 4185 20240311 -28.20 2390 20241210 25.73 3200 -6.09 20250228 2560 17.38 20250110 4185 -28.20 20240311 2390 25.73 20241210 3.43 N 310200 100 45 억 666579 N N 184 N 00 N
4 20250307 141058 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3030 -25 5 -0.82 909988002 295997 167.29 3125 3145 3015 3970 2140 3055 3074.60 1.46 0 -82854 3161 3107 3036 2982 2911 3135 3010 46 915 100 2190 5 1 45520979 1379 15.38 1.44 12 0.65 197.00 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 3.43 N 310200 100 45 억 666579 N N 184 N 00 N
5 20250307 131100 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3040 -15 5 -0.49 829148827 269360 152.23 3125 3145 3015 3970 2140 3055 3078.60 1.46 0 -66543 3161 3107 3036 2982 2911 3135 3010 46 915 100 2190 5 1 45520979 1384 15.43 1.45 12 0.59 197.00 2099.00 4185 20240311 -27.36 2390 20241210 27.20 3200 -5.00 20250228 2560 18.75 20250110 4185 -27.36 20240311 2390 27.20 20241210 3.43 N 310200 100 45 억 666579 N N 184 N 00 N
6 20250307 121059 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3025 -30 5 -0.98 779079972 252853 142.91 3125 3145 3015 3970 2140 3055 3081.61 1.46 0 -57736 3161 3107 3036 2982 2911 3135 3010 46 915 100 2190 5 1 45520979 1377 15.36 1.44 12 0.56 197.00 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 666579 N N 184 N 00 N
7 20250307 111057 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3035 -20 5 -0.65 714775677 231602 130.90 3125 3145 3035 3970 2140 3055 3086.82 1.46 0 -45569 3161 3107 3036 2982 2911 3135 3010 46 915 100 2190 5 1 45520979 1382 15.41 1.45 12 0.51 197.00 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 3.43 N 310200 100 45 억 666579 N N 184 N 00 N
8 20250307 101055 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3055 0 3 0.00 601534727 194460 109.90 3125 3145 3045 3970 2140 3055 3094.23 1.46 0 -41326 3161 3107 3036 2982 2911 3135 3010 46 915 100 2190 5 1 45520979 1391 15.51 1.46 12 0.43 197.00 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 666579 N N 184 N 00 N
9 20250307 091102 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3105 50 2 1.64 283293474 91004 51.43 3125 3145 3090 3970 2140 3055 3115.87 1.46 0 -38671 3161 3107 3036 2982 2911 3135 3010 46 915 100 2190 5 1 45520979 1413 15.76 1.48 12 0.20 197.00 2099.00 4185 20240311 -25.81 2390 20241210 29.92 3200 -2.97 20250228 2560 21.29 20250110 4185 -25.81 20240311 2390 29.92 20241210 3.43 N 310200 100 45 억 666579 N N 184 N 00 N
10 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
11 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
12 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