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
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
20250306,160436,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,10,2,0.17,99145370,16534,69.70,5980,6060,5950,7780,4200,5990,5996.27,3.34,-942,-1054,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1380,12.88,0.75,12,0.07,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.14,N,039340,500,115 억,,376400,N,N,0,N,00,N
20250306,150435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,10,2,0.17,90724800,15130,63.78,5980,6060,5950,7780,4200,5990,5996.35,3.34,-877,-989,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1380,12.88,0.75,12,0.07,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.14,N,039340,500,115 억,,376465,N,N,0,N,00,N
20250306,140435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,30,2,0.50,39849870,6643,28.00,5980,6060,5950,7780,4200,5990,5998.78,3.34,-582,-694,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1385,12.92,0.75,12,0.03,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.14,N,039340,500,115 억,,376760,N,N,0,N,00,N
20250306,130434,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6030,40,2,0.67,35742570,5960,25.13,5980,6060,5950,7780,4200,5990,5997.08,3.34,-582,-694,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1387,12.94,0.76,12,0.03,466.00,7981.00,6760,20240405,-10.80,4930,20240805,22.31,6330,-4.74,20250102,5370,12.29,20250220,6760,-10.80,20240405,4930,22.31,20240805,0.14,N,039340,500,115 억,,376760,N,N,0,N,00,N
20250306,120435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6030,40,2,0.67,34350670,5729,24.15,5980,6060,5950,7780,4200,5990,5995.93,3.34,-582,-694,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1387,12.94,0.76,12,0.02,466.00,7981.00,6760,20240405,-10.80,4930,20240805,22.31,6330,-4.74,20250102,5370,12.29,20250220,6760,-10.80,20240405,4930,22.31,20240805,0.14,N,039340,500,115 억,,376760,N,N,0,N,00,N
20250306,110433,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6030,40,2,0.67,32753580,5464,23.03,5980,6060,5950,7780,4200,5990,5994.43,3.34,-582,-694,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1387,12.94,0.76,12,0.02,466.00,7981.00,6760,20240405,-10.80,4930,20240805,22.31,6330,-4.74,20250102,5370,12.29,20250220,6760,-10.80,20240405,4930,22.31,20240805,0.14,N,039340,500,115 억,,376760,N,N,0,N,00,N
20250306,100435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,20,2,0.33,17016700,2843,11.99,5980,6060,5950,7780,4200,5990,5985.47,3.35,-278,-390,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1382,12.90,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.14,N,039340,500,115 억,,377064,N,N,0,N,00,N
20250306,090437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,10,2,0.17,1405440,235,0.99,5980,6000,5980,7780,4200,5990,5980.60,3.35,51,-112,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1380,12.88,0.75,12,0.00,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.14,N,039340,500,115 억,,377393,N,N,0,N,00,N
20250305,160431,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,90,2,1.53,137699190,23048,67.04,5890,6010,5890,7670,4130,5900,5974.45,3.35,6594,7834,6040,5970,5860,5790,5680,6005,5825,115,1770,500,4480,10,1,23000000,1378,12.85,0.75,12,0.10,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.14,N,039340,500,115 억,,377342,N,N,0,N,00,N
20250305,150432,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,100,2,1.69,118345250,19818,57.64,5890,6010,5890,7670,4130,5900,5971.60,3.35,6721,7846,6040,5970,5860,5790,5680,6005,5825,115,1770,500,4480,10,1,23000000,1380,12.88,0.75,12,0.09,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.14,N,039340,500,115 억,,377469,N,N,0,N,00,N
20250305,140430,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,90,2,1.53,99687960,16704,48.58,5890,6010,5890,7670,4130,5900,5967.91,3.33,4642,5275,6040,5970,5860,5790,5680,6005,5825,115,1770,500,4480,10,1,23000000,1378,12.85,0.75,12,0.07,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.14,N,039340,500,115 억,,375390,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 20250306 160436 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 10 2 0.17 99145370 16534 69.70 5980 6060 5950 7780 4200 5990 5996.27 3.34 -942 -1054 6083 6036 5963 5916 5843 6060 5940 115 1790 500 4550 10 1 23000000 1380 12.88 0.75 12 0.07 466.00 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 0.14 N 039340 500 115 억 376400 N N 0 N 00 N
3 20250306 150435 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 10 2 0.17 90724800 15130 63.78 5980 6060 5950 7780 4200 5990 5996.35 3.34 -877 -989 6083 6036 5963 5916 5843 6060 5940 115 1790 500 4550 10 1 23000000 1380 12.88 0.75 12 0.07 466.00 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 0.14 N 039340 500 115 억 376465 N N 0 N 00 N
4 20250306 140435 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6020 30 2 0.50 39849870 6643 28.00 5980 6060 5950 7780 4200 5990 5998.78 3.34 -582 -694 6083 6036 5963 5916 5843 6060 5940 115 1790 500 4550 10 1 23000000 1385 12.92 0.75 12 0.03 466.00 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 0.14 N 039340 500 115 억 376760 N N 0 N 00 N
5 20250306 130434 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6030 40 2 0.67 35742570 5960 25.13 5980 6060 5950 7780 4200 5990 5997.08 3.34 -582 -694 6083 6036 5963 5916 5843 6060 5940 115 1790 500 4550 10 1 23000000 1387 12.94 0.76 12 0.03 466.00 7981.00 6760 20240405 -10.80 4930 20240805 22.31 6330 -4.74 20250102 5370 12.29 20250220 6760 -10.80 20240405 4930 22.31 20240805 0.14 N 039340 500 115 억 376760 N N 0 N 00 N
6 20250306 120435 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6030 40 2 0.67 34350670 5729 24.15 5980 6060 5950 7780 4200 5990 5995.93 3.34 -582 -694 6083 6036 5963 5916 5843 6060 5940 115 1790 500 4550 10 1 23000000 1387 12.94 0.76 12 0.02 466.00 7981.00 6760 20240405 -10.80 4930 20240805 22.31 6330 -4.74 20250102 5370 12.29 20250220 6760 -10.80 20240405 4930 22.31 20240805 0.14 N 039340 500 115 억 376760 N N 0 N 00 N
7 20250306 110433 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6030 40 2 0.67 32753580 5464 23.03 5980 6060 5950 7780 4200 5990 5994.43 3.34 -582 -694 6083 6036 5963 5916 5843 6060 5940 115 1790 500 4550 10 1 23000000 1387 12.94 0.76 12 0.02 466.00 7981.00 6760 20240405 -10.80 4930 20240805 22.31 6330 -4.74 20250102 5370 12.29 20250220 6760 -10.80 20240405 4930 22.31 20240805 0.14 N 039340 500 115 억 376760 N N 0 N 00 N
8 20250306 100435 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6010 20 2 0.33 17016700 2843 11.99 5980 6060 5950 7780 4200 5990 5985.47 3.35 -278 -390 6083 6036 5963 5916 5843 6060 5940 115 1790 500 4550 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 0.14 N 039340 500 115 억 377064 N N 0 N 00 N
9 20250306 090437 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 10 2 0.17 1405440 235 0.99 5980 6000 5980 7780 4200 5990 5980.60 3.35 51 -112 6083 6036 5963 5916 5843 6060 5940 115 1790 500 4550 10 1 23000000 1380 12.88 0.75 12 0.00 466.00 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 0.14 N 039340 500 115 억 377393 N N 0 N 00 N
10 20250305 160431 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5990 90 2 1.53 137699190 23048 67.04 5890 6010 5890 7670 4130 5900 5974.45 3.35 6594 7834 6040 5970 5860 5790 5680 6005 5825 115 1770 500 4480 10 1 23000000 1378 12.85 0.75 12 0.10 466.00 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 0.14 N 039340 500 115 억 377342 N N 0 N 00 N
11 20250305 150432 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 100 2 1.69 118345250 19818 57.64 5890 6010 5890 7670 4130 5900 5971.60 3.35 6721 7846 6040 5970 5860 5790 5680 6005 5825 115 1770 500 4480 10 1 23000000 1380 12.88 0.75 12 0.09 466.00 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 0.14 N 039340 500 115 억 377469 N N 0 N 00 N
12 20250305 140430 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5990 90 2 1.53 99687960 16704 48.58 5890 6010 5890 7670 4130 5900 5967.91 3.33 4642 5275 6040 5970 5860 5790 5680 6005 5825 115 1770 500 4480 10 1 23000000 1378 12.85 0.75 12 0.07 466.00 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 0.14 N 039340 500 115 억 375390 N N 0 N 00 N