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
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
20250313,160445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6030,10,2,0.17,205299485,34211,124.93,6020,6080,5980,7820,4220,6020,6000.98,3.30,2069,2514,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1387,12.94,0.76,12,0.15,466.00,7981.00,6760,20240405,-10.80,4930,20240805,22.31,6330,-4.74,20250102,5370,12.29,20250220,6760,-10.80,20240405,4930,22.31,20240805,0.17,N,039340,500,115 억,,372288,N,N,0,N,00,N
20250313,150446,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,-10,5,-0.17,200316335,33381,121.90,6020,6080,5980,7820,4220,6020,6000.91,3.30,2228,2576,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1382,12.90,0.75,12,0.15,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.17,N,039340,500,115 억,,372447,N,N,0,N,00,N
20250313,140445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,-10,5,-0.17,53226825,8858,32.35,6020,6080,5980,7820,4220,6020,6008.90,3.28,-234,-234,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1382,12.90,0.75,12,0.04,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.17,N,039340,500,115 억,,369985,N,N,0,N,00,N
20250313,130445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,0,3,0.00,41401920,6888,25.15,6020,6080,5980,7820,4220,6020,6010.73,3.28,-56,-56,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1385,12.92,0.75,12,0.03,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.17,N,039340,500,115 억,,370163,N,N,0,N,00,N
20250313,120445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,0,3,0.00,39495620,6571,23.99,6020,6080,5980,7820,4220,6020,6010.60,3.28,-56,-56,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1385,12.92,0.75,12,0.03,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.17,N,039340,500,115 억,,370163,N,N,0,N,00,N
20250313,110445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-20,5,-0.33,35608810,5924,21.63,6020,6080,5980,7820,4220,6020,6010.94,3.28,-267,-267,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1380,12.88,0.75,12,0.03,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.17,N,039340,500,115 억,,369952,N,N,0,N,00,N
20250313,100444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,-10,5,-0.17,32685830,5437,19.85,6020,6080,5980,7820,4220,6020,6011.74,3.28,-267,-267,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1382,12.90,0.75,12,0.02,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.17,N,039340,500,115 억,,369952,N,N,0,N,00,N
20250313,090446,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,-10,5,-0.17,1809920,301,1.10,6020,6020,6010,7820,4220,6020,6013.02,3.28,-136,-182,6086,6052,6006,5972,5926,6070,5990,115,1800,500,4570,10,1,23000000,1382,12.90,0.75,12,0.00,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.17,N,039340,500,115 억,,370083,N,N,0,N,00,N
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
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 160445 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6030 10 2 0.17 205299485 34211 124.93 6020 6080 5980 7820 4220 6020 6000.98 3.30 2069 2514 6086 6052 6006 5972 5926 6070 5990 115 1800 500 4570 10 1 23000000 1387 12.94 0.76 12 0.15 466.00 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 0.17 N 039340 500 115 억 372288 N N 0 N 00 N
3 20250313 150446 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6010 -10 5 -0.17 200316335 33381 121.90 6020 6080 5980 7820 4220 6020 6000.91 3.30 2228 2576 6086 6052 6006 5972 5926 6070 5990 115 1800 500 4570 10 1 23000000 1382 12.90 0.75 12 0.15 466.00 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 0.17 N 039340 500 115 억 372447 N N 0 N 00 N
4 20250313 140445 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6010 -10 5 -0.17 53226825 8858 32.35 6020 6080 5980 7820 4220 6020 6008.90 3.28 -234 -234 6086 6052 6006 5972 5926 6070 5990 115 1800 500 4570 10 1 23000000 1382 12.90 0.75 12 0.04 466.00 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 0.17 N 039340 500 115 억 369985 N N 0 N 00 N
5 20250313 130445 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6020 0 3 0.00 41401920 6888 25.15 6020 6080 5980 7820 4220 6020 6010.73 3.28 -56 -56 6086 6052 6006 5972 5926 6070 5990 115 1800 500 4570 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 0.17 N 039340 500 115 억 370163 N N 0 N 00 N
6 20250313 120445 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6020 0 3 0.00 39495620 6571 23.99 6020 6080 5980 7820 4220 6020 6010.60 3.28 -56 -56 6086 6052 6006 5972 5926 6070 5990 115 1800 500 4570 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 0.17 N 039340 500 115 억 370163 N N 0 N 00 N
7 20250313 110445 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 -20 5 -0.33 35608810 5924 21.63 6020 6080 5980 7820 4220 6020 6010.94 3.28 -267 -267 6086 6052 6006 5972 5926 6070 5990 115 1800 500 4570 10 1 23000000 1380 12.88 0.75 12 0.03 466.00 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 0.17 N 039340 500 115 억 369952 N N 0 N 00 N
8 20250313 100444 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6010 -10 5 -0.17 32685830 5437 19.85 6020 6080 5980 7820 4220 6020 6011.74 3.28 -267 -267 6086 6052 6006 5972 5926 6070 5990 115 1800 500 4570 10 1 23000000 1382 12.90 0.75 12 0.02 466.00 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 0.17 N 039340 500 115 억 369952 N N 0 N 00 N
9 20250313 090446 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6010 -10 5 -0.17 1809920 301 1.10 6020 6020 6010 7820 4220 6020 6013.02 3.28 -136 -182 6086 6052 6006 5972 5926 6070 5990 115 1800 500 4570 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 0.17 N 039340 500 115 억 370083 N N 0 N 00 N
10 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
11 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
12 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