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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1252,0,3,0.00,499307367,398999,86.30,1252,1275,1238,1627,877,1252,1251.40,3.65,0,2035,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2142,4.20,0.94,12,0.23,298.00,1328.00,3400,20240313,-63.18,1169,20241031,7.10,1670,-25.03,20250102,1225,2.20,20250306,3400,-63.18,20240313,1169,7.10,20241031,1.04,N,299900,500,855 억,,6235920,N,N,3310,N,00,N
20250313,151110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1249,-3,5,-0.24,466169278,372539,80.58,1252,1275,1238,1627,877,1252,1251.33,3.65,0,3128,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2136,4.19,0.94,12,0.22,298.00,1328.00,3400,20240313,-63.26,1169,20241031,6.84,1670,-25.21,20250102,1225,1.96,20250306,3400,-63.26,20240313,1169,6.84,20241031,1.04,N,299900,500,855 억,,6235920,N,N,0,N,00,N
20250313,141110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1245,-7,5,-0.56,366001669,291972,63.15,1252,1275,1241,1627,877,1252,1253.55,3.65,0,20276,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2130,4.18,0.94,12,0.17,298.00,1328.00,3400,20240313,-63.38,1169,20241031,6.50,1670,-25.45,20250102,1225,1.63,20250306,3400,-63.38,20240313,1169,6.50,20241031,1.04,N,299900,500,855 억,,6235920,N,N,0,N,00,N
20250313,131110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1243,-9,5,-0.72,330345249,263367,56.96,1252,1275,1241,1627,877,1252,1254.32,3.65,0,31646,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2126,4.17,0.94,12,0.15,298.00,1328.00,3400,20240313,-63.44,1169,20241031,6.33,1670,-25.57,20250102,1225,1.47,20250306,3400,-63.44,20240313,1169,6.33,20241031,1.04,N,299900,500,855 억,,6235920,N,N,0,N,00,N
20250313,121110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1250,-2,5,-0.16,289660191,230716,49.90,1252,1275,1247,1627,877,1252,1255.48,3.65,0,47713,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2138,4.19,0.94,12,0.13,298.00,1328.00,3400,20240313,-63.24,1169,20241031,6.93,1670,-25.15,20250102,1225,2.04,20250306,3400,-63.24,20240313,1169,6.93,20241031,1.04,N,299900,500,855 억,,6235920,N,N,0,N,00,N
20250313,111112,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1261,9,2,0.72,235113100,187191,40.49,1252,1275,1248,1627,877,1252,1256.01,3.65,0,53528,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2157,4.23,0.95,12,0.11,298.00,1328.00,3400,20240313,-62.91,1169,20241031,7.87,1670,-24.49,20250102,1225,2.94,20250306,3400,-62.91,20240313,1169,7.87,20241031,1.04,N,299900,500,855 억,,6235920,N,N,0,N,00,N
20250313,101110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1253,1,2,0.08,145568917,115939,25.08,1252,1275,1248,1627,877,1252,1255.56,3.65,0,18807,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2143,4.20,0.94,12,0.07,298.00,1328.00,3400,20240313,-63.15,1169,20241031,7.19,1670,-24.97,20250102,1225,2.29,20250306,3400,-63.15,20240313,1169,7.19,20241031,1.04,N,299900,500,855 억,,6235920,N,N,0,N,00,N
20250313,091113,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1268,16,2,1.28,26205599,20710,4.48,1252,1275,1252,1627,877,1252,1265.36,3.65,0,34,1271,1261,1250,1240,1229,1256,1235,855,375,500,870,1,1,171048884,2169,4.26,0.95,12,0.01,298.00,1328.00,3400,20240313,-62.71,1169,20241031,8.47,1670,-24.07,20250102,1225,3.51,20250306,3400,-62.71,20240313,1169,8.47,20241031,1.04,N,299900,500,855 억,,6235920,N,N,0,N,00,N
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
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 20250313 161110 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1252 0 3 0.00 499307367 398999 86.30 1252 1275 1238 1627 877 1252 1251.40 3.65 0 2035 1271 1261 1250 1240 1229 1256 1235 855 375 500 870 1 1 171048884 2142 4.20 0.94 12 0.23 298.00 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 1.04 N 299900 500 855 억 6235920 N N 3310 N 00 N
3 20250313 151110 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1249 -3 5 -0.24 466169278 372539 80.58 1252 1275 1238 1627 877 1252 1251.33 3.65 0 3128 1271 1261 1250 1240 1229 1256 1235 855 375 500 870 1 1 171048884 2136 4.19 0.94 12 0.22 298.00 1328.00 3400 20240313 -63.26 1169 20241031 6.84 1670 -25.21 20250102 1225 1.96 20250306 3400 -63.26 20240313 1169 6.84 20241031 1.04 N 299900 500 855 억 6235920 N N 0 N 00 N
4 20250313 141110 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1245 -7 5 -0.56 366001669 291972 63.15 1252 1275 1241 1627 877 1252 1253.55 3.65 0 20276 1271 1261 1250 1240 1229 1256 1235 855 375 500 870 1 1 171048884 2130 4.18 0.94 12 0.17 298.00 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 1.04 N 299900 500 855 억 6235920 N N 0 N 00 N
5 20250313 131110 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1243 -9 5 -0.72 330345249 263367 56.96 1252 1275 1241 1627 877 1252 1254.32 3.65 0 31646 1271 1261 1250 1240 1229 1256 1235 855 375 500 870 1 1 171048884 2126 4.17 0.94 12 0.15 298.00 1328.00 3400 20240313 -63.44 1169 20241031 6.33 1670 -25.57 20250102 1225 1.47 20250306 3400 -63.44 20240313 1169 6.33 20241031 1.04 N 299900 500 855 억 6235920 N N 0 N 00 N
6 20250313 121110 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1250 -2 5 -0.16 289660191 230716 49.90 1252 1275 1247 1627 877 1252 1255.48 3.65 0 47713 1271 1261 1250 1240 1229 1256 1235 855 375 500 870 1 1 171048884 2138 4.19 0.94 12 0.13 298.00 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 1.04 N 299900 500 855 억 6235920 N N 0 N 00 N
7 20250313 111112 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1261 9 2 0.72 235113100 187191 40.49 1252 1275 1248 1627 877 1252 1256.01 3.65 0 53528 1271 1261 1250 1240 1229 1256 1235 855 375 500 870 1 1 171048884 2157 4.23 0.95 12 0.11 298.00 1328.00 3400 20240313 -62.91 1169 20241031 7.87 1670 -24.49 20250102 1225 2.94 20250306 3400 -62.91 20240313 1169 7.87 20241031 1.04 N 299900 500 855 억 6235920 N N 0 N 00 N
8 20250313 101110 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1253 1 2 0.08 145568917 115939 25.08 1252 1275 1248 1627 877 1252 1255.56 3.65 0 18807 1271 1261 1250 1240 1229 1256 1235 855 375 500 870 1 1 171048884 2143 4.20 0.94 12 0.07 298.00 1328.00 3400 20240313 -63.15 1169 20241031 7.19 1670 -24.97 20250102 1225 2.29 20250306 3400 -63.15 20240313 1169 7.19 20241031 1.04 N 299900 500 855 억 6235920 N N 0 N 00 N
9 20250313 091113 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1268 16 2 1.28 26205599 20710 4.48 1252 1275 1252 1627 877 1252 1265.36 3.65 0 34 1271 1261 1250 1240 1229 1256 1235 855 375 500 870 1 1 171048884 2169 4.26 0.95 12 0.01 298.00 1328.00 3400 20240313 -62.71 1169 20241031 8.47 1670 -24.07 20250102 1225 3.51 20250306 3400 -62.71 20240313 1169 8.47 20241031 1.04 N 299900 500 855 억 6235920 N N 0 N 00 N
10 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
11 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
12 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