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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161122,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1208,-27,5,-2.19,679795024,559025,149.57,1235,1240,1204,1605,865,1235,1216.04,3.71,0,-50454,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2066,4.05,0.91,12,0.33,298.00,1328.00,3400,20240313,-64.47,1169,20241031,3.34,1670,-27.66,20250102,1204,0.33,20250318,2670,-54.76,20240318,1169,3.34,20241031,1.03,N,299900,500,855 억,,6353338,N,N,3378,N,00,N
20250318,151127,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1210,-25,5,-2.02,641301359,527165,141.04,1235,1240,1204,1605,865,1235,1216.51,3.71,0,-49972,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2070,4.06,0.91,12,0.31,298.00,1328.00,3400,20240313,-64.41,1169,20241031,3.51,1670,-27.54,20250102,1204,0.50,20250318,2670,-54.68,20240318,1169,3.51,20241031,1.03,N,299900,500,855 억,,6353338,N,N,0,N,00,N
20250318,141124,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1206,-29,5,-2.35,493775437,404911,108.33,1235,1240,1206,1605,865,1235,1219.47,3.71,0,-40436,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2063,4.05,0.91,12,0.24,298.00,1328.00,3400,20240313,-64.53,1169,20241031,3.17,1670,-27.78,20250102,1206,0.00,20250318,2670,-54.83,20240318,1169,3.17,20241031,1.03,N,299900,500,855 억,,6353338,N,N,0,N,00,N
20250318,131123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1215,-20,5,-1.62,415899742,340583,91.12,1235,1240,1213,1605,865,1235,1221.14,3.71,0,-33234,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2078,4.08,0.91,12,0.20,298.00,1328.00,3400,20240313,-64.26,1169,20241031,3.93,1670,-27.25,20250102,1213,0.16,20250318,2670,-54.49,20240318,1169,3.93,20241031,1.03,N,299900,500,855 억,,6353338,N,N,0,N,00,N
20250318,121126,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1215,-20,5,-1.62,378813691,310065,82.96,1235,1240,1213,1605,865,1235,1221.72,3.71,0,-32089,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2078,4.08,0.91,12,0.18,298.00,1328.00,3400,20240313,-64.26,1169,20241031,3.93,1670,-27.25,20250102,1213,0.16,20250318,2670,-54.49,20240318,1169,3.93,20241031,1.03,N,299900,500,855 억,,6353338,N,N,0,N,00,N
20250318,111123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1217,-18,5,-1.46,353559376,289294,77.40,1235,1240,1213,1605,865,1235,1222.15,3.71,0,-30259,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2082,4.08,0.92,12,0.17,298.00,1328.00,3400,20240313,-64.21,1169,20241031,4.11,1670,-27.13,20250102,1213,0.33,20250318,2670,-54.42,20240318,1169,4.11,20241031,1.03,N,299900,500,855 억,,6353338,N,N,0,N,00,N
20250318,101126,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1219,-16,5,-1.30,265386927,216759,57.99,1235,1240,1216,1605,865,1235,1224.34,3.71,0,-18716,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2085,4.09,0.92,12,0.13,298.00,1328.00,3400,20240313,-64.15,1169,20241031,4.28,1670,-27.01,20250102,1216,0.25,20250318,2670,-54.34,20240318,1169,4.28,20241031,1.03,N,299900,500,855 억,,6353338,N,N,0,N,00,N
20250318,091129,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1231,-4,5,-0.32,13462007,10912,2.92,1235,1240,1231,1605,865,1235,1233.69,3.71,0,-8002,1253,1244,1237,1228,1221,1240,1224,855,370,500,860,1,1,171048884,2106,4.13,0.93,12,0.01,298.00,1328.00,3400,20240313,-63.79,1169,20241031,5.30,1670,-26.29,20250102,1225,0.49,20250306,2670,-53.90,20240318,1169,5.30,20241031,1.03,N,299900,500,855 억,,6353338,N,N,0,N,00,N
20250317,161121,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1235,-5,5,-0.40,458713758,371540,112.25,1246,1246,1230,1612,868,1240,1234.63,3.69,0,10240,1273,1256,1246,1229,1219,1265,1238,855,372,500,860,1,1,171048884,2112,4.14,0.93,12,0.22,298.00,1328.00,3400,20240313,-63.68,1169,20241031,5.65,1670,-26.05,20250102,1225,0.82,20250306,2670,-53.75,20240318,1169,5.65,20241031,1.04,N,299900,500,855 억,,6311244,N,N,4222,N,00,N
20250317,151119,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1233,-7,5,-0.56,424899324,344153,103.97,1246,1246,1230,1612,868,1240,1234.62,3.69,0,16115,1273,1256,1246,1229,1219,1265,1238,855,372,500,860,1,1,171048884,2109,4.14,0.93,12,0.20,298.00,1328.00,3400,20240313,-63.74,1169,20241031,5.47,1670,-26.17,20250102,1225,0.65,20250306,2670,-53.82,20240318,1169,5.47,20241031,1.04,N,299900,500,855 억,,6311244,N,N,4222,N,00,N
20250317,141122,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1234,-6,5,-0.48,355585667,287930,86.99,1246,1246,1230,1612,868,1240,1234.97,3.69,0,16332,1273,1256,1246,1229,1219,1265,1238,855,372,500,860,1,1,171048884,2111,4.14,0.93,12,0.17,298.00,1328.00,3400,20240313,-63.71,1169,20241031,5.56,1670,-26.11,20250102,1225,0.73,20250306,2670,-53.78,20240318,1169,5.56,20241031,1.04,N,299900,500,855 억,,6311244,N,N,4222,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 20250318 161122 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1208 -27 5 -2.19 679795024 559025 149.57 1235 1240 1204 1605 865 1235 1216.04 3.71 0 -50454 1253 1244 1237 1228 1221 1240 1224 855 370 500 860 1 1 171048884 2066 4.05 0.91 12 0.33 298.00 1328.00 3400 20240313 -64.47 1169 20241031 3.34 1670 -27.66 20250102 1204 0.33 20250318 2670 -54.76 20240318 1169 3.34 20241031 1.03 N 299900 500 855 억 6353338 N N 3378 N 00 N
3 20250318 151127 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1210 -25 5 -2.02 641301359 527165 141.04 1235 1240 1204 1605 865 1235 1216.51 3.71 0 -49972 1253 1244 1237 1228 1221 1240 1224 855 370 500 860 1 1 171048884 2070 4.06 0.91 12 0.31 298.00 1328.00 3400 20240313 -64.41 1169 20241031 3.51 1670 -27.54 20250102 1204 0.50 20250318 2670 -54.68 20240318 1169 3.51 20241031 1.03 N 299900 500 855 억 6353338 N N 0 N 00 N
4 20250318 141124 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1206 -29 5 -2.35 493775437 404911 108.33 1235 1240 1206 1605 865 1235 1219.47 3.71 0 -40436 1253 1244 1237 1228 1221 1240 1224 855 370 500 860 1 1 171048884 2063 4.05 0.91 12 0.24 298.00 1328.00 3400 20240313 -64.53 1169 20241031 3.17 1670 -27.78 20250102 1206 0.00 20250318 2670 -54.83 20240318 1169 3.17 20241031 1.03 N 299900 500 855 억 6353338 N N 0 N 00 N
5 20250318 131123 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1215 -20 5 -1.62 415899742 340583 91.12 1235 1240 1213 1605 865 1235 1221.14 3.71 0 -33234 1253 1244 1237 1228 1221 1240 1224 855 370 500 860 1 1 171048884 2078 4.08 0.91 12 0.20 298.00 1328.00 3400 20240313 -64.26 1169 20241031 3.93 1670 -27.25 20250102 1213 0.16 20250318 2670 -54.49 20240318 1169 3.93 20241031 1.03 N 299900 500 855 억 6353338 N N 0 N 00 N
6 20250318 121126 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1215 -20 5 -1.62 378813691 310065 82.96 1235 1240 1213 1605 865 1235 1221.72 3.71 0 -32089 1253 1244 1237 1228 1221 1240 1224 855 370 500 860 1 1 171048884 2078 4.08 0.91 12 0.18 298.00 1328.00 3400 20240313 -64.26 1169 20241031 3.93 1670 -27.25 20250102 1213 0.16 20250318 2670 -54.49 20240318 1169 3.93 20241031 1.03 N 299900 500 855 억 6353338 N N 0 N 00 N
7 20250318 111123 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1217 -18 5 -1.46 353559376 289294 77.40 1235 1240 1213 1605 865 1235 1222.15 3.71 0 -30259 1253 1244 1237 1228 1221 1240 1224 855 370 500 860 1 1 171048884 2082 4.08 0.92 12 0.17 298.00 1328.00 3400 20240313 -64.21 1169 20241031 4.11 1670 -27.13 20250102 1213 0.33 20250318 2670 -54.42 20240318 1169 4.11 20241031 1.03 N 299900 500 855 억 6353338 N N 0 N 00 N
8 20250318 101126 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1219 -16 5 -1.30 265386927 216759 57.99 1235 1240 1216 1605 865 1235 1224.34 3.71 0 -18716 1253 1244 1237 1228 1221 1240 1224 855 370 500 860 1 1 171048884 2085 4.09 0.92 12 0.13 298.00 1328.00 3400 20240313 -64.15 1169 20241031 4.28 1670 -27.01 20250102 1216 0.25 20250318 2670 -54.34 20240318 1169 4.28 20241031 1.03 N 299900 500 855 억 6353338 N N 0 N 00 N
9 20250318 091129 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1231 -4 5 -0.32 13462007 10912 2.92 1235 1240 1231 1605 865 1235 1233.69 3.71 0 -8002 1253 1244 1237 1228 1221 1240 1224 855 370 500 860 1 1 171048884 2106 4.13 0.93 12 0.01 298.00 1328.00 3400 20240313 -63.79 1169 20241031 5.30 1670 -26.29 20250102 1225 0.49 20250306 2670 -53.90 20240318 1169 5.30 20241031 1.03 N 299900 500 855 억 6353338 N N 0 N 00 N
10 20250317 161121 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1235 -5 5 -0.40 458713758 371540 112.25 1246 1246 1230 1612 868 1240 1234.63 3.69 0 10240 1273 1256 1246 1229 1219 1265 1238 855 372 500 860 1 1 171048884 2112 4.14 0.93 12 0.22 298.00 1328.00 3400 20240313 -63.68 1169 20241031 5.65 1670 -26.05 20250102 1225 0.82 20250306 2670 -53.75 20240318 1169 5.65 20241031 1.04 N 299900 500 855 억 6311244 N N 4222 N 00 N
11 20250317 151119 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1233 -7 5 -0.56 424899324 344153 103.97 1246 1246 1230 1612 868 1240 1234.62 3.69 0 16115 1273 1256 1246 1229 1219 1265 1238 855 372 500 860 1 1 171048884 2109 4.14 0.93 12 0.20 298.00 1328.00 3400 20240313 -63.74 1169 20241031 5.47 1670 -26.17 20250102 1225 0.65 20250306 2670 -53.82 20240318 1169 5.47 20241031 1.04 N 299900 500 855 억 6311244 N N 4222 N 00 N
12 20250317 141122 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1234 -6 5 -0.48 355585667 287930 86.99 1246 1246 1230 1612 868 1240 1234.97 3.69 0 16332 1273 1256 1246 1229 1219 1265 1238 855 372 500 860 1 1 171048884 2111 4.14 0.93 12 0.17 298.00 1328.00 3400 20240313 -63.71 1169 20241031 5.56 1670 -26.11 20250102 1225 0.73 20250306 2670 -53.78 20240318 1169 5.56 20241031 1.04 N 299900 500 855 억 6311244 N N 4222 N 00 N