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
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
20250306,161042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1240,-2,5,-0.16,689638666,556429,87.88,1242,1265,1225,1614,870,1242,1239.40,3.73,0,52849,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2121,4.16,0.93,12,0.33,298.00,1328.00,3400,20240313,-63.53,1169,20241031,6.07,1670,-25.75,20250102,1225,1.22,20250306,3400,-63.53,20240313,1169,6.07,20241031,1.01,N,299900,500,855 억,,6377005,N,N,40,N,00,N
20250306,151042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1238,-4,5,-0.32,632212476,509945,80.54,1242,1265,1225,1614,870,1242,1239.77,3.73,0,58612,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2118,4.15,0.93,12,0.30,298.00,1328.00,3400,20240313,-63.59,1169,20241031,5.90,1670,-25.87,20250102,1225,1.06,20250306,3400,-63.59,20240313,1169,5.90,20241031,1.01,N,299900,500,855 억,,6377005,N,N,33761,N,00,N
20250306,141042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1240,-2,5,-0.16,561791887,453026,71.55,1242,1265,1225,1614,870,1242,1240.09,3.73,0,70270,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2121,4.16,0.93,12,0.26,298.00,1328.00,3400,20240313,-63.53,1169,20241031,6.07,1670,-25.75,20250102,1225,1.22,20250306,3400,-63.53,20240313,1169,6.07,20241031,1.01,N,299900,500,855 억,,6377005,N,N,33761,N,00,N
20250306,131042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1236,-6,5,-0.48,526091671,424157,66.99,1242,1265,1225,1614,870,1242,1240.32,3.73,0,66809,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2114,4.15,0.93,12,0.25,298.00,1328.00,3400,20240313,-63.65,1169,20241031,5.73,1670,-25.99,20250102,1225,0.90,20250306,3400,-63.65,20240313,1169,5.73,20241031,1.01,N,299900,500,855 억,,6377005,N,N,33761,N,00,N
20250306,121041,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1247,5,2,0.40,390772755,316070,49.92,1242,1252,1225,1614,870,1242,1236.35,3.73,0,27210,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2133,4.18,0.94,12,0.18,298.00,1328.00,3400,20240313,-63.32,1169,20241031,6.67,1670,-25.33,20250102,1225,1.80,20250306,3400,-63.32,20240313,1169,6.67,20241031,1.01,N,299900,500,855 억,,6377005,N,N,33761,N,00,N
20250306,111038,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1244,2,2,0.16,334240856,270761,42.76,1242,1250,1225,1614,870,1242,1234.45,3.73,0,39409,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2128,4.17,0.94,12,0.16,298.00,1328.00,3400,20240313,-63.41,1169,20241031,6.42,1670,-25.51,20250102,1225,1.55,20250306,3400,-63.41,20240313,1169,6.42,20241031,1.01,N,299900,500,855 억,,6377005,N,N,33761,N,00,N
20250306,101040,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1228,-14,5,-1.13,188110219,152709,24.12,1242,1250,1225,1614,870,1242,1231.82,3.73,0,-618,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2100,4.12,0.92,12,0.09,298.00,1328.00,3400,20240313,-63.88,1169,20241031,5.05,1670,-26.47,20250102,1225,0.24,20250306,3400,-63.88,20240313,1169,5.05,20241031,1.01,N,299900,500,855 억,,6377005,N,N,33761,N,00,N
20250306,091045,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1235,-7,5,-0.56,29556484,23826,3.76,1242,1250,1232,1614,870,1242,1240.51,3.73,0,-5592,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2112,4.14,0.93,12,0.01,298.00,1328.00,3400,20240313,-63.68,1169,20241031,5.65,1670,-26.05,20250102,1232,0.24,20250306,3400,-63.68,20240313,1169,5.65,20241031,1.01,N,299900,500,855 억,,6377005,N,N,33761,N,00,N
20250305,161029,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1242,-17,5,-1.35,788126813,629298,104.65,1267,1281,1241,1636,882,1259,1252.48,3.77,0,-79039,1317,1288,1273,1244,1229,1280,1236,855,377,500,880,1,1,171048884,2124,4.17,0.94,12,0.37,298.00,1328.00,3400,20240313,-63.47,1169,20241031,6.24,1670,-25.63,20250102,1241,0.08,20250305,3400,-63.47,20240313,1169,6.24,20241031,1.01,N,299900,500,855 억,,6453993,N,N,33761,N,00,N
20250305,151034,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1245,-14,5,-1.11,704740594,562218,93.49,1267,1281,1241,1636,882,1259,1253.50,3.77,0,-64578,1317,1288,1273,1244,1229,1280,1236,855,377,500,880,1,1,171048884,2130,4.18,0.94,12,0.33,298.00,1328.00,3400,20240313,-63.38,1169,20241031,6.50,1670,-25.45,20250102,1241,0.32,20250305,3400,-63.38,20240313,1169,6.50,20241031,1.01,N,299900,500,855 억,,6453993,N,N,7092,N,00,N
20250305,141033,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1245,-14,5,-1.11,605934329,482866,80.30,1267,1281,1243,1636,882,1259,1254.87,3.77,0,-48411,1317,1288,1273,1244,1229,1280,1236,855,377,500,880,1,1,171048884,2130,4.18,0.94,12,0.28,298.00,1328.00,3400,20240313,-63.38,1169,20241031,6.50,1670,-25.45,20250102,1243,0.16,20250305,3400,-63.38,20240313,1169,6.50,20241031,1.01,N,299900,500,855 억,,6453993,N,N,7092,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 161042 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1240 -2 5 -0.16 689638666 556429 87.88 1242 1265 1225 1614 870 1242 1239.40 3.73 0 52849 1294 1267 1254 1227 1214 1261 1221 855 372 500 860 1 1 171048884 2121 4.16 0.93 12 0.33 298.00 1328.00 3400 20240313 -63.53 1169 20241031 6.07 1670 -25.75 20250102 1225 1.22 20250306 3400 -63.53 20240313 1169 6.07 20241031 1.01 N 299900 500 855 억 6377005 N N 40 N 00 N
3 20250306 151042 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1238 -4 5 -0.32 632212476 509945 80.54 1242 1265 1225 1614 870 1242 1239.77 3.73 0 58612 1294 1267 1254 1227 1214 1261 1221 855 372 500 860 1 1 171048884 2118 4.15 0.93 12 0.30 298.00 1328.00 3400 20240313 -63.59 1169 20241031 5.90 1670 -25.87 20250102 1225 1.06 20250306 3400 -63.59 20240313 1169 5.90 20241031 1.01 N 299900 500 855 억 6377005 N N 33761 N 00 N
4 20250306 141042 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1240 -2 5 -0.16 561791887 453026 71.55 1242 1265 1225 1614 870 1242 1240.09 3.73 0 70270 1294 1267 1254 1227 1214 1261 1221 855 372 500 860 1 1 171048884 2121 4.16 0.93 12 0.26 298.00 1328.00 3400 20240313 -63.53 1169 20241031 6.07 1670 -25.75 20250102 1225 1.22 20250306 3400 -63.53 20240313 1169 6.07 20241031 1.01 N 299900 500 855 억 6377005 N N 33761 N 00 N
5 20250306 131042 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1236 -6 5 -0.48 526091671 424157 66.99 1242 1265 1225 1614 870 1242 1240.32 3.73 0 66809 1294 1267 1254 1227 1214 1261 1221 855 372 500 860 1 1 171048884 2114 4.15 0.93 12 0.25 298.00 1328.00 3400 20240313 -63.65 1169 20241031 5.73 1670 -25.99 20250102 1225 0.90 20250306 3400 -63.65 20240313 1169 5.73 20241031 1.01 N 299900 500 855 억 6377005 N N 33761 N 00 N
6 20250306 121041 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1247 5 2 0.40 390772755 316070 49.92 1242 1252 1225 1614 870 1242 1236.35 3.73 0 27210 1294 1267 1254 1227 1214 1261 1221 855 372 500 860 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 1.01 N 299900 500 855 억 6377005 N N 33761 N 00 N
7 20250306 111038 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1244 2 2 0.16 334240856 270761 42.76 1242 1250 1225 1614 870 1242 1234.45 3.73 0 39409 1294 1267 1254 1227 1214 1261 1221 855 372 500 860 1 1 171048884 2128 4.17 0.94 12 0.16 298.00 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 1.01 N 299900 500 855 억 6377005 N N 33761 N 00 N
8 20250306 101040 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1228 -14 5 -1.13 188110219 152709 24.12 1242 1250 1225 1614 870 1242 1231.82 3.73 0 -618 1294 1267 1254 1227 1214 1261 1221 855 372 500 860 1 1 171048884 2100 4.12 0.92 12 0.09 298.00 1328.00 3400 20240313 -63.88 1169 20241031 5.05 1670 -26.47 20250102 1225 0.24 20250306 3400 -63.88 20240313 1169 5.05 20241031 1.01 N 299900 500 855 억 6377005 N N 33761 N 00 N
9 20250306 091045 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1235 -7 5 -0.56 29556484 23826 3.76 1242 1250 1232 1614 870 1242 1240.51 3.73 0 -5592 1294 1267 1254 1227 1214 1261 1221 855 372 500 860 1 1 171048884 2112 4.14 0.93 12 0.01 298.00 1328.00 3400 20240313 -63.68 1169 20241031 5.65 1670 -26.05 20250102 1232 0.24 20250306 3400 -63.68 20240313 1169 5.65 20241031 1.01 N 299900 500 855 억 6377005 N N 33761 N 00 N
10 20250305 161029 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1242 -17 5 -1.35 788126813 629298 104.65 1267 1281 1241 1636 882 1259 1252.48 3.77 0 -79039 1317 1288 1273 1244 1229 1280 1236 855 377 500 880 1 1 171048884 2124 4.17 0.94 12 0.37 298.00 1328.00 3400 20240313 -63.47 1169 20241031 6.24 1670 -25.63 20250102 1241 0.08 20250305 3400 -63.47 20240313 1169 6.24 20241031 1.01 N 299900 500 855 억 6453993 N N 33761 N 00 N
11 20250305 151034 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1245 -14 5 -1.11 704740594 562218 93.49 1267 1281 1241 1636 882 1259 1253.50 3.77 0 -64578 1317 1288 1273 1244 1229 1280 1236 855 377 500 880 1 1 171048884 2130 4.18 0.94 12 0.33 298.00 1328.00 3400 20240313 -63.38 1169 20241031 6.50 1670 -25.45 20250102 1241 0.32 20250305 3400 -63.38 20240313 1169 6.50 20241031 1.01 N 299900 500 855 억 6453993 N N 7092 N 00 N
12 20250305 141033 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1245 -14 5 -1.11 605934329 482866 80.30 1267 1281 1243 1636 882 1259 1254.87 3.77 0 -48411 1317 1288 1273 1244 1229 1280 1236 855 377 500 880 1 1 171048884 2130 4.18 0.94 12 0.28 298.00 1328.00 3400 20240313 -63.38 1169 20241031 6.50 1670 -25.45 20250102 1243 0.16 20250305 3400 -63.38 20240313 1169 6.50 20241031 1.01 N 299900 500 855 억 6453993 N N 7092 N 00 N