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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160507,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5820,-30,5,-0.51,233674520,40132,110.25,5840,5880,5750,7600,4100,5850,5822.72,3.31,-7456,-7581,5990,5920,5820,5750,5650,5955,5785,115,1750,500,4440,10,1,23000000,1339,12.49,0.73,12,0.17,466.00,7981.00,6760,20240405,-13.91,4930,20240805,18.05,6330,-8.06,20250102,5370,8.38,20250220,6760,-13.91,20240405,4930,18.05,20240805,0.13,N,039340,500,115 억,,373581,N,N,0,N,00,N
20250228,150510,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5780,-70,5,-1.20,224450300,38545,105.89,5840,5880,5750,7600,4100,5850,5823.07,3.32,-7365,-7471,5990,5920,5820,5750,5650,5955,5785,115,1750,500,4440,10,1,23000000,1329,12.40,0.72,12,0.17,466.00,7981.00,6760,20240405,-14.50,4930,20240805,17.24,6330,-8.69,20250102,5370,7.64,20250220,6760,-14.50,20240405,4930,17.24,20240805,0.13,N,039340,500,115 억,,373672,N,N,0,N,00,N
20250228,140511,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5800,-50,5,-0.85,128722550,22137,60.82,5840,5880,5750,7600,4100,5850,5814.81,3.33,-6055,-6161,5990,5920,5820,5750,5650,5955,5785,115,1750,500,4440,10,1,23000000,1334,12.45,0.73,12,0.10,466.00,7981.00,6760,20240405,-14.20,4930,20240805,17.65,6330,-8.37,20250102,5370,8.01,20250220,6760,-14.20,20240405,4930,17.65,20240805,0.13,N,039340,500,115 억,,374982,N,N,0,N,00,N
20250228,130509,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5800,-50,5,-0.85,109947950,18891,51.90,5840,5880,5750,7600,4100,5850,5820.12,3.33,-5316,-5422,5990,5920,5820,5750,5650,5955,5785,115,1750,500,4440,10,1,23000000,1334,12.45,0.73,12,0.08,466.00,7981.00,6760,20240405,-14.20,4930,20240805,17.65,6330,-8.37,20250102,5370,8.01,20250220,6760,-14.20,20240405,4930,17.65,20240805,0.13,N,039340,500,115 억,,375721,N,N,0,N,00,N
20250228,120506,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5770,-80,5,-1.37,98753360,16953,46.57,5840,5880,5750,7600,4100,5850,5825.12,3.34,-4546,-4652,5990,5920,5820,5750,5650,5955,5785,115,1750,500,4440,10,1,23000000,1327,12.38,0.72,12,0.07,466.00,7981.00,6760,20240405,-14.64,4930,20240805,17.04,6330,-8.85,20250102,5370,7.45,20250220,6760,-14.64,20240405,4930,17.04,20240805,0.13,N,039340,500,115 억,,376491,N,N,0,N,00,N
20250228,110506,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5820,-30,5,-0.51,44327320,7601,20.88,5840,5880,5790,7600,4100,5850,5831.77,3.36,-2210,-2316,5990,5920,5820,5750,5650,5955,5785,115,1750,500,4440,10,1,23000000,1339,12.49,0.73,12,0.03,466.00,7981.00,6760,20240405,-13.91,4930,20240805,18.05,6330,-8.06,20250102,5370,8.38,20250220,6760,-13.91,20240405,4930,18.05,20240805,0.13,N,039340,500,115 억,,378827,N,N,0,N,00,N
20250228,100506,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5870,20,2,0.34,26331220,4511,12.39,5840,5880,5790,7600,4100,5850,5837.11,3.37,-920,-1026,5990,5920,5820,5750,5650,5955,5785,115,1750,500,4440,10,1,23000000,1350,12.60,0.74,12,0.02,466.00,7981.00,6760,20240405,-13.17,4930,20240805,19.07,6330,-7.27,20250102,5370,9.31,20250220,6760,-13.17,20240405,4930,19.07,20240805,0.13,N,039340,500,115 억,,380117,N,N,0,N,00,N
20250228,090508,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5840,-10,5,-0.17,916890,157,0.43,5840,5840,5840,7600,4100,5850,5840.00,3.38,19,-106,5990,5920,5820,5750,5650,5955,5785,115,1750,500,4440,10,1,23000000,1343,12.53,0.73,12,0.00,466.00,7981.00,6760,20240405,-13.61,4930,20240805,18.46,6330,-7.74,20250102,5370,8.75,20250220,6760,-13.61,20240405,4930,18.46,20240805,0.13,N,039340,500,115 억,,381056,N,N,0,N,00,N
20250227,160505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5850,170,2,2.99,209763570,36037,402.87,5730,5890,5720,7380,3980,5680,5820.78,3.38,398,661,5740,5710,5660,5630,5580,5725,5645,115,1700,500,4310,10,1,23000000,1346,12.55,0.73,12,0.16,466.00,7981.00,6760,20240405,-13.46,4930,20240805,18.66,6330,-7.58,20250102,5370,8.94,20250220,6760,-13.46,20240405,4930,18.66,20240805,0.14,N,039340,500,115 억,,381037,N,N,0,N,00,N
20250227,150502,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5870,190,2,3.35,192194640,33035,369.31,5730,5890,5720,7380,3980,5680,5817.91,3.38,700,838,5740,5710,5660,5630,5580,5725,5645,115,1700,500,4310,10,1,23000000,1350,12.60,0.74,12,0.14,466.00,7981.00,6760,20240405,-13.17,4930,20240805,19.07,6330,-7.27,20250102,5370,9.31,20250220,6760,-13.17,20240405,4930,19.07,20240805,0.14,N,039340,500,115 억,,381339,N,N,0,N,00,N
20250227,140504,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5830,150,2,2.64,109053640,18856,210.80,5730,5860,5720,7380,3980,5680,5783.50,3.36,-2251,-2251,5740,5710,5660,5630,5580,5725,5645,115,1700,500,4310,10,1,23000000,1341,12.51,0.73,12,0.08,466.00,7981.00,6760,20240405,-13.76,4930,20240805,18.26,6330,-7.90,20250102,5370,8.57,20250220,6760,-13.76,20240405,4930,18.26,20240805,0.14,N,039340,500,115 억,,378388,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 20250228 160507 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5820 -30 5 -0.51 233674520 40132 110.25 5840 5880 5750 7600 4100 5850 5822.72 3.31 -7456 -7581 5990 5920 5820 5750 5650 5955 5785 115 1750 500 4440 10 1 23000000 1339 12.49 0.73 12 0.17 466.00 7981.00 6760 20240405 -13.91 4930 20240805 18.05 6330 -8.06 20250102 5370 8.38 20250220 6760 -13.91 20240405 4930 18.05 20240805 0.13 N 039340 500 115 억 373581 N N 0 N 00 N
3 20250228 150510 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5780 -70 5 -1.20 224450300 38545 105.89 5840 5880 5750 7600 4100 5850 5823.07 3.32 -7365 -7471 5990 5920 5820 5750 5650 5955 5785 115 1750 500 4440 10 1 23000000 1329 12.40 0.72 12 0.17 466.00 7981.00 6760 20240405 -14.50 4930 20240805 17.24 6330 -8.69 20250102 5370 7.64 20250220 6760 -14.50 20240405 4930 17.24 20240805 0.13 N 039340 500 115 억 373672 N N 0 N 00 N
4 20250228 140511 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5800 -50 5 -0.85 128722550 22137 60.82 5840 5880 5750 7600 4100 5850 5814.81 3.33 -6055 -6161 5990 5920 5820 5750 5650 5955 5785 115 1750 500 4440 10 1 23000000 1334 12.45 0.73 12 0.10 466.00 7981.00 6760 20240405 -14.20 4930 20240805 17.65 6330 -8.37 20250102 5370 8.01 20250220 6760 -14.20 20240405 4930 17.65 20240805 0.13 N 039340 500 115 억 374982 N N 0 N 00 N
5 20250228 130509 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5800 -50 5 -0.85 109947950 18891 51.90 5840 5880 5750 7600 4100 5850 5820.12 3.33 -5316 -5422 5990 5920 5820 5750 5650 5955 5785 115 1750 500 4440 10 1 23000000 1334 12.45 0.73 12 0.08 466.00 7981.00 6760 20240405 -14.20 4930 20240805 17.65 6330 -8.37 20250102 5370 8.01 20250220 6760 -14.20 20240405 4930 17.65 20240805 0.13 N 039340 500 115 억 375721 N N 0 N 00 N
6 20250228 120506 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5770 -80 5 -1.37 98753360 16953 46.57 5840 5880 5750 7600 4100 5850 5825.12 3.34 -4546 -4652 5990 5920 5820 5750 5650 5955 5785 115 1750 500 4440 10 1 23000000 1327 12.38 0.72 12 0.07 466.00 7981.00 6760 20240405 -14.64 4930 20240805 17.04 6330 -8.85 20250102 5370 7.45 20250220 6760 -14.64 20240405 4930 17.04 20240805 0.13 N 039340 500 115 억 376491 N N 0 N 00 N
7 20250228 110506 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5820 -30 5 -0.51 44327320 7601 20.88 5840 5880 5790 7600 4100 5850 5831.77 3.36 -2210 -2316 5990 5920 5820 5750 5650 5955 5785 115 1750 500 4440 10 1 23000000 1339 12.49 0.73 12 0.03 466.00 7981.00 6760 20240405 -13.91 4930 20240805 18.05 6330 -8.06 20250102 5370 8.38 20250220 6760 -13.91 20240405 4930 18.05 20240805 0.13 N 039340 500 115 억 378827 N N 0 N 00 N
8 20250228 100506 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5870 20 2 0.34 26331220 4511 12.39 5840 5880 5790 7600 4100 5850 5837.11 3.37 -920 -1026 5990 5920 5820 5750 5650 5955 5785 115 1750 500 4440 10 1 23000000 1350 12.60 0.74 12 0.02 466.00 7981.00 6760 20240405 -13.17 4930 20240805 19.07 6330 -7.27 20250102 5370 9.31 20250220 6760 -13.17 20240405 4930 19.07 20240805 0.13 N 039340 500 115 억 380117 N N 0 N 00 N
9 20250228 090508 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5840 -10 5 -0.17 916890 157 0.43 5840 5840 5840 7600 4100 5850 5840.00 3.38 19 -106 5990 5920 5820 5750 5650 5955 5785 115 1750 500 4440 10 1 23000000 1343 12.53 0.73 12 0.00 466.00 7981.00 6760 20240405 -13.61 4930 20240805 18.46 6330 -7.74 20250102 5370 8.75 20250220 6760 -13.61 20240405 4930 18.46 20240805 0.13 N 039340 500 115 억 381056 N N 0 N 00 N
10 20250227 160505 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5850 170 2 2.99 209763570 36037 402.87 5730 5890 5720 7380 3980 5680 5820.78 3.38 398 661 5740 5710 5660 5630 5580 5725 5645 115 1700 500 4310 10 1 23000000 1346 12.55 0.73 12 0.16 466.00 7981.00 6760 20240405 -13.46 4930 20240805 18.66 6330 -7.58 20250102 5370 8.94 20250220 6760 -13.46 20240405 4930 18.66 20240805 0.14 N 039340 500 115 억 381037 N N 0 N 00 N
11 20250227 150502 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5870 190 2 3.35 192194640 33035 369.31 5730 5890 5720 7380 3980 5680 5817.91 3.38 700 838 5740 5710 5660 5630 5580 5725 5645 115 1700 500 4310 10 1 23000000 1350 12.60 0.74 12 0.14 466.00 7981.00 6760 20240405 -13.17 4930 20240805 19.07 6330 -7.27 20250102 5370 9.31 20250220 6760 -13.17 20240405 4930 19.07 20240805 0.14 N 039340 500 115 억 381339 N N 0 N 00 N
12 20250227 140504 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5830 150 2 2.64 109053640 18856 210.80 5730 5860 5720 7380 3980 5680 5783.50 3.36 -2251 -2251 5740 5710 5660 5630 5580 5725 5645 115 1700 500 4310 10 1 23000000 1341 12.51 0.73 12 0.08 466.00 7981.00 6760 20240405 -13.76 4930 20240805 18.26 6330 -7.90 20250102 5370 8.57 20250220 6760 -13.76 20240405 4930 18.26 20240805 0.14 N 039340 500 115 억 378388 N N 0 N 00 N