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
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
20250318,160449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-50,5,-0.83,153064410,25538,100.79,6010,6020,5970,7860,4240,6050,5993.59,3.30,-1543,-1608,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1380,12.88,0.75,12,0.11,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.19,N,039340,500,115 억,,371895,N,N,0,N,00,N
20250318,150452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-60,5,-0.99,148842330,24834,98.01,6010,6020,5980,7860,4240,6050,5993.49,3.30,-1361,-1361,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1378,12.85,0.75,12,0.11,466.00,7981.00,6760,20240405,-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,,372077,N,N,0,N,00,N
20250318,140452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-50,5,-0.83,24708960,4127,16.29,6010,6010,5980,7860,4240,6050,5987.15,3.30,-1025,-1025,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1380,12.88,0.75,12,0.02,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.19,N,039340,500,115 억,,372413,N,N,0,N,00,N
20250318,130450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-50,5,-0.83,21238630,3548,14.00,6010,6010,5980,7860,4240,6050,5986.09,3.31,-565,-565,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1380,12.88,0.75,12,0.02,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.19,N,039340,500,115 억,,372873,N,N,0,N,00,N
20250318,120450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-70,5,-1.16,17290700,2888,11.40,6010,6010,5980,7860,4240,6050,5987.08,3.31,-560,-560,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1375,12.83,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.19,N,039340,500,115 억,,372878,N,N,0,N,00,N
20250318,110449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-70,5,-1.16,12714090,2123,8.38,6010,6010,5980,7860,4240,6050,5988.74,3.31,-560,-560,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1375,12.83,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.19,N,039340,500,115 억,,372878,N,N,0,N,00,N
20250318,100451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-60,5,-0.99,2860140,477,1.88,6010,6010,5990,7860,4240,6050,5996.10,3.31,-1,-1,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1378,12.85,0.75,12,0.00,466.00,7981.00,6760,20240405,-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,,373437,N,N,0,N,00,N
20250318,090452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,-40,5,-0.66,66110,11,0.04,6010,6010,6010,7860,4240,6050,6010.00,3.31,0,0,6123,6086,6013,5976,5903,6105,5995,115,1810,500,4590,10,1,23000000,1382,12.90,0.75,12,0.00,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.19,N,039340,500,115 억,,373438,N,N,0,N,00,N
20250317,160449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6050,50,2,0.83,151839450,25338,71.26,6010,6050,5940,7800,4200,6000,5992.56,3.31,-530,-846,6086,6042,6006,5962,5926,6025,5945,115,1800,500,4560,10,1,23000000,1392,12.98,0.76,12,0.11,466.00,7981.00,6760,20240405,-10.50,4930,20240805,22.72,6330,-4.42,20250102,5370,12.66,20250220,6760,-10.50,20240405,4930,22.72,20240805,0.20,N,039340,500,115 억,,373438,N,N,0,N,00,N
20250317,150449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,0,3,0.00,149147560,24891,70.01,6010,6020,5940,7800,4200,6000,5992.03,3.31,-478,-859,6086,6042,6006,5962,5926,6025,5945,115,1800,500,4560,10,1,23000000,1380,12.88,0.75,12,0.11,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.20,N,039340,500,115 억,,373490,N,N,0,N,00,N
20250317,140450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,0,3,0.00,13705820,2291,6.44,6010,6010,5970,7800,4200,6000,5982.46,3.31,-465,-846,6086,6042,6006,5962,5926,6025,5945,115,1800,500,4560,10,1,23000000,1380,12.88,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.20,N,039340,500,115 억,,373503,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 20250318 160449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 -50 5 -0.83 153064410 25538 100.79 6010 6020 5970 7860 4240 6050 5993.59 3.30 -1543 -1608 6123 6086 6013 5976 5903 6105 5995 115 1810 500 4590 10 1 23000000 1380 12.88 0.75 12 0.11 466.00 7981.00 6760 20240405 -11.24 4930 20240805 21.70 6330 -5.21 20250102 5370 11.73 20250220 6760 -11.24 20240405 4930 21.70 20240805 0.19 N 039340 500 115 억 371895 N N 0 N 00 N
3 20250318 150452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5990 -60 5 -0.99 148842330 24834 98.01 6010 6020 5980 7860 4240 6050 5993.49 3.30 -1361 -1361 6123 6086 6013 5976 5903 6105 5995 115 1810 500 4590 10 1 23000000 1378 12.85 0.75 12 0.11 466.00 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 372077 N N 0 N 00 N
4 20250318 140452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 -50 5 -0.83 24708960 4127 16.29 6010 6010 5980 7860 4240 6050 5987.15 3.30 -1025 -1025 6123 6086 6013 5976 5903 6105 5995 115 1810 500 4590 10 1 23000000 1380 12.88 0.75 12 0.02 466.00 7981.00 6760 20240405 -11.24 4930 20240805 21.70 6330 -5.21 20250102 5370 11.73 20250220 6760 -11.24 20240405 4930 21.70 20240805 0.19 N 039340 500 115 억 372413 N N 0 N 00 N
5 20250318 130450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 -50 5 -0.83 21238630 3548 14.00 6010 6010 5980 7860 4240 6050 5986.09 3.31 -565 -565 6123 6086 6013 5976 5903 6105 5995 115 1810 500 4590 10 1 23000000 1380 12.88 0.75 12 0.02 466.00 7981.00 6760 20240405 -11.24 4930 20240805 21.70 6330 -5.21 20250102 5370 11.73 20250220 6760 -11.24 20240405 4930 21.70 20240805 0.19 N 039340 500 115 억 372873 N N 0 N 00 N
6 20250318 120450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5980 -70 5 -1.16 17290700 2888 11.40 6010 6010 5980 7860 4240 6050 5987.08 3.31 -560 -560 6123 6086 6013 5976 5903 6105 5995 115 1810 500 4590 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 0.19 N 039340 500 115 억 372878 N N 0 N 00 N
7 20250318 110449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5980 -70 5 -1.16 12714090 2123 8.38 6010 6010 5980 7860 4240 6050 5988.74 3.31 -560 -560 6123 6086 6013 5976 5903 6105 5995 115 1810 500 4590 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 0.19 N 039340 500 115 억 372878 N N 0 N 00 N
8 20250318 100451 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5990 -60 5 -0.99 2860140 477 1.88 6010 6010 5990 7860 4240 6050 5996.10 3.31 -1 -1 6123 6086 6013 5976 5903 6105 5995 115 1810 500 4590 10 1 23000000 1378 12.85 0.75 12 0.00 466.00 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 373437 N N 0 N 00 N
9 20250318 090452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6010 -40 5 -0.66 66110 11 0.04 6010 6010 6010 7860 4240 6050 6010.00 3.31 0 0 6123 6086 6013 5976 5903 6105 5995 115 1810 500 4590 10 1 23000000 1382 12.90 0.75 12 0.00 466.00 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 0.19 N 039340 500 115 억 373438 N N 0 N 00 N
10 20250317 160449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6050 50 2 0.83 151839450 25338 71.26 6010 6050 5940 7800 4200 6000 5992.56 3.31 -530 -846 6086 6042 6006 5962 5926 6025 5945 115 1800 500 4560 10 1 23000000 1392 12.98 0.76 12 0.11 466.00 7981.00 6760 20240405 -10.50 4930 20240805 22.72 6330 -4.42 20250102 5370 12.66 20250220 6760 -10.50 20240405 4930 22.72 20240805 0.20 N 039340 500 115 억 373438 N N 0 N 00 N
11 20250317 150449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 0 3 0.00 149147560 24891 70.01 6010 6020 5940 7800 4200 6000 5992.03 3.31 -478 -859 6086 6042 6006 5962 5926 6025 5945 115 1800 500 4560 10 1 23000000 1380 12.88 0.75 12 0.11 466.00 7981.00 6760 20240405 -11.24 4930 20240805 21.70 6330 -5.21 20250102 5370 11.73 20250220 6760 -11.24 20240405 4930 21.70 20240805 0.20 N 039340 500 115 억 373490 N N 0 N 00 N
12 20250317 140450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 0 3 0.00 13705820 2291 6.44 6010 6010 5970 7800 4200 6000 5982.46 3.31 -465 -846 6086 6042 6006 5962 5926 6025 5945 115 1800 500 4560 10 1 23000000 1380 12.88 0.75 12 0.01 466.00 7981.00 6760 20240405 -11.24 4930 20240805 21.70 6330 -5.21 20250102 5370 11.73 20250220 6760 -11.24 20240405 4930 21.70 20240805 0.20 N 039340 500 115 억 373503 N N 0 N 00 N