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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
299900/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
20250312,161104,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1252,0,3,0.00,572210035,458154,103.76,1254,1260,1239,1627,877,1252,1248.94,3.72,0,-19792,1282,1267,1248,1233,1214,1274,1240,855,375,500,870,1,1,171048884,2142,4.20,0.94,12,0.27,298.00,1328.00,3400,20240313,-63.18,1169,20241031,7.10,1670,-25.03,20250102,1225,2.20,20250306,3400,-63.18,20240313,1169,7.10,20241031,1.05,N,299900,500,855 억,,6361228,N,N,3344,N,00,N
20250312,151105,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1244,-8,5,-0.64,523328752,419029,94.90,1254,1260,1239,1627,877,1252,1248.91,3.72,0,-8482,1282,1267,1248,1233,1214,1274,1240,855,375,500,870,1,1,171048884,2128,4.17,0.94,12,0.24,298.00,1328.00,3400,20240313,-63.41,1169,20241031,6.42,1670,-25.51,20250102,1225,1.55,20250306,3400,-63.41,20240313,1169,6.42,20241031,1.05,N,299900,500,855 억,,6361228,N,N,3344,N,00,N
20250312,141102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1245,-7,5,-0.56,413610087,330676,74.89,1254,1260,1239,1627,877,1252,1250.80,3.72,0,13095,1282,1267,1248,1233,1214,1274,1240,855,375,500,870,1,1,171048884,2130,4.18,0.94,12,0.19,298.00,1328.00,3400,20240313,-63.38,1169,20241031,6.50,1670,-25.45,20250102,1225,1.63,20250306,3400,-63.38,20240313,1169,6.50,20241031,1.05,N,299900,500,855 억,,6361228,N,N,3344,N,00,N
20250312,131104,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1247,-5,5,-0.40,380902287,304369,68.93,1254,1260,1239,1627,877,1252,1251.45,3.72,0,19756,1282,1267,1248,1233,1214,1274,1240,855,375,500,870,1,1,171048884,2133,4.18,0.94,12,0.18,298.00,1328.00,3400,20240313,-63.32,1169,20241031,6.67,1670,-25.33,20250102,1225,1.80,20250306,3400,-63.32,20240313,1169,6.67,20241031,1.05,N,299900,500,855 억,,6361228,N,N,3344,N,00,N
20250312,121107,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1251,-1,5,-0.08,294384315,234989,53.22,1254,1260,1239,1627,877,1252,1252.76,3.72,0,39817,1282,1267,1248,1233,1214,1274,1240,855,375,500,870,1,1,171048884,2140,4.20,0.94,12,0.14,298.00,1328.00,3400,20240313,-63.21,1169,20241031,7.01,1670,-25.09,20250102,1225,2.12,20250306,3400,-63.21,20240313,1169,7.01,20241031,1.05,N,299900,500,855 억,,6361228,N,N,3344,N,00,N
20250312,111059,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1256,4,2,0.32,186748751,148965,33.74,1254,1260,1239,1627,877,1252,1253.64,3.72,0,22194,1282,1267,1248,1233,1214,1274,1240,855,375,500,870,1,1,171048884,2148,4.21,0.95,12,0.09,298.00,1328.00,3400,20240313,-63.06,1169,20241031,7.44,1670,-24.79,20250102,1225,2.53,20250306,3400,-63.06,20240313,1169,7.44,20241031,1.05,N,299900,500,855 억,,6361228,N,N,3344,N,00,N
20250312,101101,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1252,0,3,0.00,148200296,118235,26.78,1254,1260,1239,1627,877,1252,1253.44,3.72,0,21665,1282,1267,1248,1233,1214,1274,1240,855,375,500,870,1,1,171048884,2142,4.20,0.94,12,0.07,298.00,1328.00,3400,20240313,-63.18,1169,20241031,7.10,1670,-25.03,20250102,1225,2.20,20250306,3400,-63.18,20240313,1169,7.10,20241031,1.05,N,299900,500,855 억,,6361228,N,N,3344,N,00,N
20250312,091108,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1252,0,3,0.00,22627289,18078,4.09,1254,1260,1239,1627,877,1252,1251.65,3.72,0,9536,1282,1267,1248,1233,1214,1274,1240,855,375,500,870,1,1,171048884,2142,4.20,0.94,12,0.01,298.00,1328.00,3400,20240313,-63.18,1169,20241031,7.10,1670,-25.03,20250102,1225,2.20,20250306,3400,-63.18,20240313,1169,7.10,20241031,1.05,N,299900,500,855 억,,6361228,N,N,3344,N,00,N
20250311,161056,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1252,-14,5,-1.11,539912079,435259,129.63,1231,1263,1229,1645,887,1266,1240.43,3.70,0,32059,1308,1287,1259,1238,1210,1297,1248,855,379,500,880,1,1,171048884,2142,4.20,0.94,12,0.25,298.00,1328.00,3400,20240313,-63.18,1169,20241031,7.10,1670,-25.03,20250102,1225,2.20,20250306,3400,-63.18,20240313,1169,7.10,20241031,1.03,N,299900,500,855 억,,6327355,N,N,3344,N,00,N
20250311,151059,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1246,-20,5,-1.58,505023169,407354,121.32,1231,1263,1229,1645,887,1266,1239.76,3.70,0,37691,1308,1287,1259,1238,1210,1297,1248,855,379,500,880,1,1,171048884,2131,4.18,0.94,12,0.24,298.00,1328.00,3400,20240313,-63.35,1169,20241031,6.59,1670,-25.39,20250102,1225,1.71,20250306,3400,-63.35,20240313,1169,6.59,20241031,1.03,N,299900,500,855 억,,6327355,N,N,2,N,00,N
20250311,141102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1250,-16,5,-1.26,472932607,381629,113.66,1231,1263,1229,1645,887,1266,1239.25,3.70,0,42684,1308,1287,1259,1238,1210,1297,1248,855,379,500,880,1,1,171048884,2138,4.19,0.94,12,0.22,298.00,1328.00,3400,20240313,-63.24,1169,20241031,6.93,1670,-25.15,20250102,1225,2.04,20250306,3400,-63.24,20240313,1169,6.93,20241031,1.03,N,299900,500,855 억,,6327355,N,N,2,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 20250312 161104 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1252 0 3 0.00 572210035 458154 103.76 1254 1260 1239 1627 877 1252 1248.94 3.72 0 -19792 1282 1267 1248 1233 1214 1274 1240 855 375 500 870 1 1 171048884 2142 4.20 0.94 12 0.27 298.00 1328.00 3400 20240313 -63.18 1169 20241031 7.10 1670 -25.03 20250102 1225 2.20 20250306 3400 -63.18 20240313 1169 7.10 20241031 1.05 N 299900 500 855 억 6361228 N N 3344 N 00 N
3 20250312 151105 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1244 -8 5 -0.64 523328752 419029 94.90 1254 1260 1239 1627 877 1252 1248.91 3.72 0 -8482 1282 1267 1248 1233 1214 1274 1240 855 375 500 870 1 1 171048884 2128 4.17 0.94 12 0.24 298.00 1328.00 3400 20240313 -63.41 1169 20241031 6.42 1670 -25.51 20250102 1225 1.55 20250306 3400 -63.41 20240313 1169 6.42 20241031 1.05 N 299900 500 855 억 6361228 N N 3344 N 00 N
4 20250312 141102 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1245 -7 5 -0.56 413610087 330676 74.89 1254 1260 1239 1627 877 1252 1250.80 3.72 0 13095 1282 1267 1248 1233 1214 1274 1240 855 375 500 870 1 1 171048884 2130 4.18 0.94 12 0.19 298.00 1328.00 3400 20240313 -63.38 1169 20241031 6.50 1670 -25.45 20250102 1225 1.63 20250306 3400 -63.38 20240313 1169 6.50 20241031 1.05 N 299900 500 855 억 6361228 N N 3344 N 00 N
5 20250312 131104 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1247 -5 5 -0.40 380902287 304369 68.93 1254 1260 1239 1627 877 1252 1251.45 3.72 0 19756 1282 1267 1248 1233 1214 1274 1240 855 375 500 870 1 1 171048884 2133 4.18 0.94 12 0.18 298.00 1328.00 3400 20240313 -63.32 1169 20241031 6.67 1670 -25.33 20250102 1225 1.80 20250306 3400 -63.32 20240313 1169 6.67 20241031 1.05 N 299900 500 855 억 6361228 N N 3344 N 00 N
6 20250312 121107 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1251 -1 5 -0.08 294384315 234989 53.22 1254 1260 1239 1627 877 1252 1252.76 3.72 0 39817 1282 1267 1248 1233 1214 1274 1240 855 375 500 870 1 1 171048884 2140 4.20 0.94 12 0.14 298.00 1328.00 3400 20240313 -63.21 1169 20241031 7.01 1670 -25.09 20250102 1225 2.12 20250306 3400 -63.21 20240313 1169 7.01 20241031 1.05 N 299900 500 855 억 6361228 N N 3344 N 00 N
7 20250312 111059 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1256 4 2 0.32 186748751 148965 33.74 1254 1260 1239 1627 877 1252 1253.64 3.72 0 22194 1282 1267 1248 1233 1214 1274 1240 855 375 500 870 1 1 171048884 2148 4.21 0.95 12 0.09 298.00 1328.00 3400 20240313 -63.06 1169 20241031 7.44 1670 -24.79 20250102 1225 2.53 20250306 3400 -63.06 20240313 1169 7.44 20241031 1.05 N 299900 500 855 억 6361228 N N 3344 N 00 N
8 20250312 101101 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1252 0 3 0.00 148200296 118235 26.78 1254 1260 1239 1627 877 1252 1253.44 3.72 0 21665 1282 1267 1248 1233 1214 1274 1240 855 375 500 870 1 1 171048884 2142 4.20 0.94 12 0.07 298.00 1328.00 3400 20240313 -63.18 1169 20241031 7.10 1670 -25.03 20250102 1225 2.20 20250306 3400 -63.18 20240313 1169 7.10 20241031 1.05 N 299900 500 855 억 6361228 N N 3344 N 00 N
9 20250312 091108 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1252 0 3 0.00 22627289 18078 4.09 1254 1260 1239 1627 877 1252 1251.65 3.72 0 9536 1282 1267 1248 1233 1214 1274 1240 855 375 500 870 1 1 171048884 2142 4.20 0.94 12 0.01 298.00 1328.00 3400 20240313 -63.18 1169 20241031 7.10 1670 -25.03 20250102 1225 2.20 20250306 3400 -63.18 20240313 1169 7.10 20241031 1.05 N 299900 500 855 억 6361228 N N 3344 N 00 N
10 20250311 161056 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1252 -14 5 -1.11 539912079 435259 129.63 1231 1263 1229 1645 887 1266 1240.43 3.70 0 32059 1308 1287 1259 1238 1210 1297 1248 855 379 500 880 1 1 171048884 2142 4.20 0.94 12 0.25 298.00 1328.00 3400 20240313 -63.18 1169 20241031 7.10 1670 -25.03 20250102 1225 2.20 20250306 3400 -63.18 20240313 1169 7.10 20241031 1.03 N 299900 500 855 억 6327355 N N 3344 N 00 N
11 20250311 151059 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1246 -20 5 -1.58 505023169 407354 121.32 1231 1263 1229 1645 887 1266 1239.76 3.70 0 37691 1308 1287 1259 1238 1210 1297 1248 855 379 500 880 1 1 171048884 2131 4.18 0.94 12 0.24 298.00 1328.00 3400 20240313 -63.35 1169 20241031 6.59 1670 -25.39 20250102 1225 1.71 20250306 3400 -63.35 20240313 1169 6.59 20241031 1.03 N 299900 500 855 억 6327355 N N 2 N 00 N
12 20250311 141102 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1250 -16 5 -1.26 472932607 381629 113.66 1231 1263 1229 1645 887 1266 1239.25 3.70 0 42684 1308 1287 1259 1238 1210 1297 1248 855 379 500 880 1 1 171048884 2138 4.19 0.94 12 0.22 298.00 1328.00 3400 20240313 -63.24 1169 20241031 6.93 1670 -25.15 20250102 1225 2.04 20250306 3400 -63.24 20240313 1169 6.93 20241031 1.03 N 299900 500 855 억 6327355 N N 2 N 00 N