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
039340/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
20250312,160443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,40,2,0.67,163995620,27385,88.19,5990,6040,5960,7770,4190,5980,5988.52,3.28,1755,1755,6133,6056,5983,5906,5833,6095,5945,115,1790,500,4540,10,1,23000000,1385,12.92,0.75,12,0.12,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.20,N,039340,500,115 억,,370219,N,N,0,N,00,N
20250312,150443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,0,3,0.00,161610370,26986,86.91,5990,6040,5970,7770,4190,5980,5988.67,3.29,2111,2111,6133,6056,5983,5906,5833,6095,5945,115,1790,500,4540,10,1,23000000,1375,12.83,0.75,12,0.12,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.20,N,039340,500,115 억,,370575,N,N,0,N,00,N
20250312,140443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,10,2,0.17,19920850,3319,10.69,5990,6040,5970,7770,4190,5980,6002.06,3.27,-18,-18,6133,6056,5983,5906,5833,6095,5945,115,1790,500,4540,10,1,23000000,1378,12.85,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.20,N,039340,500,115 억,,368446,N,N,0,N,00,N
20250312,130443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,0,3,0.00,17791130,2963,9.54,5990,6040,5970,7770,4190,5980,6004.43,3.27,-19,-19,6133,6056,5983,5906,5833,6095,5945,115,1790,500,4540,10,1,23000000,1375,12.83,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.20,N,039340,500,115 억,,368445,N,N,0,N,00,N
20250312,120444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,0,3,0.00,16174120,2693,8.67,5990,6040,5970,7770,4190,5980,6005.99,3.27,-19,-19,6133,6056,5983,5906,5833,6095,5945,115,1790,500,4540,10,1,23000000,1375,12.83,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.20,N,039340,500,115 억,,368445,N,N,0,N,00,N
20250312,110440,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,30,2,0.50,12042130,2004,6.45,5990,6040,5970,7770,4190,5980,6009.05,3.27,76,76,6133,6056,5983,5906,5833,6095,5945,115,1790,500,4540,10,1,23000000,1382,12.90,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.20,N,039340,500,115 억,,368540,N,N,0,N,00,N
20250312,100443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,40,2,0.67,9578650,1594,5.13,5990,6040,5970,7770,4190,5980,6009.19,3.27,72,72,6133,6056,5983,5906,5833,6095,5945,115,1790,500,4540,10,1,23000000,1385,12.92,0.75,12,0.01,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.20,N,039340,500,115 억,,368536,N,N,0,N,00,N
20250312,090444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,0,3,0.00,0,0,0.00,0,0,0,7770,4190,5980,0.00,3.27,0,0,6133,6056,5983,5906,5833,6095,5945,115,1790,500,4540,10,1,23000000,1375,12.83,0.75,12,0.00,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.20,N,039340,500,115 억,,368464,N,N,0,N,00,N
20250311,160438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-20,5,-0.33,185386790,31051,127.33,5950,6060,5910,7800,4200,6000,5970.40,3.27,-4981,-4981,6060,6030,6000,5970,5940,6045,5985,115,1800,500,4560,10,1,23000000,1375,12.83,0.75,12,0.14,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.19,N,039340,500,115 억,,368464,N,N,0,N,00,N
20250311,150441,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-10,5,-0.17,169473960,28390,116.41,5950,6060,5910,7800,4200,6000,5969.49,3.27,-4584,-4584,6060,6030,6000,5970,5940,6045,5985,115,1800,500,4560,10,1,23000000,1378,12.85,0.75,12,0.12,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.19,N,039340,500,115 억,,368861,N,N,0,N,00,N
20250311,140441,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5950,-50,5,-0.83,68425300,11523,47.25,5950,5990,5910,7800,4200,6000,5938.15,3.30,-1312,-1312,6060,6030,6000,5970,5940,6045,5985,115,1800,500,4560,10,1,23000000,1369,12.77,0.75,12,0.05,466.00,7981.00,6760,20240405,-11.98,4930,20240805,20.69,6330,-6.00,20250102,5370,10.80,20250220,6760,-11.98,20240405,4930,20.69,20240805,0.19,N,039340,500,115 억,,372133,N,N,0,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 160443 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6020 40 2 0.67 163995620 27385 88.19 5990 6040 5960 7770 4190 5980 5988.52 3.28 1755 1755 6133 6056 5983 5906 5833 6095 5945 115 1790 500 4540 10 1 23000000 1385 12.92 0.75 12 0.12 466.00 7981.00 6760 20240405 -10.95 4930 20240805 22.11 6330 -4.90 20250102 5370 12.10 20250220 6760 -10.95 20240405 4930 22.11 20240805 0.20 N 039340 500 115 억 370219 N N 0 N 00 N
3 20250312 150443 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5980 0 3 0.00 161610370 26986 86.91 5990 6040 5970 7770 4190 5980 5988.67 3.29 2111 2111 6133 6056 5983 5906 5833 6095 5945 115 1790 500 4540 10 1 23000000 1375 12.83 0.75 12 0.12 466.00 7981.00 6760 20240405 -11.54 4930 20240805 21.30 6330 -5.53 20250102 5370 11.36 20250220 6760 -11.54 20240405 4930 21.30 20240805 0.20 N 039340 500 115 억 370575 N N 0 N 00 N
4 20250312 140443 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5990 10 2 0.17 19920850 3319 10.69 5990 6040 5970 7770 4190 5980 6002.06 3.27 -18 -18 6133 6056 5983 5906 5833 6095 5945 115 1790 500 4540 10 1 23000000 1378 12.85 0.75 12 0.01 466.00 7981.00 6760 20240405 -11.39 4930 20240805 21.50 6330 -5.37 20250102 5370 11.55 20250220 6760 -11.39 20240405 4930 21.50 20240805 0.20 N 039340 500 115 억 368446 N N 0 N 00 N
5 20250312 130443 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5980 0 3 0.00 17791130 2963 9.54 5990 6040 5970 7770 4190 5980 6004.43 3.27 -19 -19 6133 6056 5983 5906 5833 6095 5945 115 1790 500 4540 10 1 23000000 1375 12.83 0.75 12 0.01 466.00 7981.00 6760 20240405 -11.54 4930 20240805 21.30 6330 -5.53 20250102 5370 11.36 20250220 6760 -11.54 20240405 4930 21.30 20240805 0.20 N 039340 500 115 억 368445 N N 0 N 00 N
6 20250312 120444 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5980 0 3 0.00 16174120 2693 8.67 5990 6040 5970 7770 4190 5980 6005.99 3.27 -19 -19 6133 6056 5983 5906 5833 6095 5945 115 1790 500 4540 10 1 23000000 1375 12.83 0.75 12 0.01 466.00 7981.00 6760 20240405 -11.54 4930 20240805 21.30 6330 -5.53 20250102 5370 11.36 20250220 6760 -11.54 20240405 4930 21.30 20240805 0.20 N 039340 500 115 억 368445 N N 0 N 00 N
7 20250312 110440 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6010 30 2 0.50 12042130 2004 6.45 5990 6040 5970 7770 4190 5980 6009.05 3.27 76 76 6133 6056 5983 5906 5833 6095 5945 115 1790 500 4540 10 1 23000000 1382 12.90 0.75 12 0.01 466.00 7981.00 6760 20240405 -11.09 4930 20240805 21.91 6330 -5.06 20250102 5370 11.92 20250220 6760 -11.09 20240405 4930 21.91 20240805 0.20 N 039340 500 115 억 368540 N N 0 N 00 N
8 20250312 100443 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6020 40 2 0.67 9578650 1594 5.13 5990 6040 5970 7770 4190 5980 6009.19 3.27 72 72 6133 6056 5983 5906 5833 6095 5945 115 1790 500 4540 10 1 23000000 1385 12.92 0.75 12 0.01 466.00 7981.00 6760 20240405 -10.95 4930 20240805 22.11 6330 -4.90 20250102 5370 12.10 20250220 6760 -10.95 20240405 4930 22.11 20240805 0.20 N 039340 500 115 억 368536 N N 0 N 00 N
9 20250312 090444 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5980 0 3 0.00 0 0 0.00 0 0 0 7770 4190 5980 0.00 3.27 0 0 6133 6056 5983 5906 5833 6095 5945 115 1790 500 4540 10 1 23000000 1375 12.83 0.75 12 0.00 466.00 7981.00 6760 20240405 -11.54 4930 20240805 21.30 6330 -5.53 20250102 5370 11.36 20250220 6760 -11.54 20240405 4930 21.30 20240805 0.20 N 039340 500 115 억 368464 N N 0 N 00 N
10 20250311 160438 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5980 -20 5 -0.33 185386790 31051 127.33 5950 6060 5910 7800 4200 6000 5970.40 3.27 -4981 -4981 6060 6030 6000 5970 5940 6045 5985 115 1800 500 4560 10 1 23000000 1375 12.83 0.75 12 0.14 466.00 7981.00 6760 20240405 -11.54 4930 20240805 21.30 6330 -5.53 20250102 5370 11.36 20250220 6760 -11.54 20240405 4930 21.30 20240805 0.19 N 039340 500 115 억 368464 N N 0 N 00 N
11 20250311 150441 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5990 -10 5 -0.17 169473960 28390 116.41 5950 6060 5910 7800 4200 6000 5969.49 3.27 -4584 -4584 6060 6030 6000 5970 5940 6045 5985 115 1800 500 4560 10 1 23000000 1378 12.85 0.75 12 0.12 466.00 7981.00 6760 20240405 -11.39 4930 20240805 21.50 6330 -5.37 20250102 5370 11.55 20250220 6760 -11.39 20240405 4930 21.50 20240805 0.19 N 039340 500 115 억 368861 N N 0 N 00 N
12 20250311 140441 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5950 -50 5 -0.83 68425300 11523 47.25 5950 5990 5910 7800 4200 6000 5938.15 3.30 -1312 -1312 6060 6030 6000 5970 5940 6045 5985 115 1800 500 4560 10 1 23000000 1369 12.77 0.75 12 0.05 466.00 7981.00 6760 20240405 -11.98 4930 20240805 20.69 6330 -6.00 20250102 5370 10.80 20250220 6760 -11.98 20240405 4930 20.69 20240805 0.19 N 039340 500 115 억 372133 N N 0 N 00 N