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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160454,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5460,30,2,0.55,24209320,4467,71.21,5430,5460,5400,7050,3810,5430,5419.49,3.43,-833,-833,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1256,11.72,0.68,12,0.02,466.00,7981.00,6760,20240405,-19.23,4930,20240805,10.75,6330,-13.74,20250102,5370,1.68,20250220,6760,-19.23,20240405,4930,10.75,20240805,0.14,N,039340,500,115 억,,386088,N,N,0,N,00,N
20250221,150456,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5430,0,3,0.00,20724300,3828,61.02,5430,5440,5400,7050,3810,5430,5413.87,3.43,-597,-597,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1249,11.65,0.68,12,0.02,466.00,7981.00,6760,20240405,-19.67,4930,20240805,10.14,6330,-14.22,20250102,5370,1.12,20250220,6760,-19.67,20240405,4930,10.14,20240805,0.14,N,039340,500,115 억,,386324,N,N,0,N,00,N
20250221,140455,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,-10,5,-0.18,20572490,3800,60.58,5430,5440,5400,7050,3810,5430,5413.81,3.43,-579,-579,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1247,11.63,0.68,12,0.02,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5370,0.93,20250220,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,386342,N,N,0,N,00,N
20250221,130454,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,-10,5,-0.18,20296280,3749,59.76,5430,5440,5400,7050,3810,5430,5413.79,3.43,-578,-578,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1247,11.63,0.68,12,0.02,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5370,0.93,20250220,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,386343,N,N,0,N,00,N
20250221,120455,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,-10,5,-0.18,18263780,3374,53.79,5430,5440,5400,7050,3810,5430,5413.09,3.43,-505,-505,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1247,11.63,0.68,12,0.01,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5370,0.93,20250220,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,386416,N,N,0,N,00,N
20250221,110453,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,-10,5,-0.18,17407960,3216,51.27,5430,5440,5400,7050,3810,5430,5412.92,3.43,-445,-445,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1247,11.63,0.68,12,0.01,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5370,0.93,20250220,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,386476,N,N,0,N,00,N
20250221,100454,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5400,-30,5,-0.55,7432540,1374,21.90,5430,5430,5400,7050,3810,5430,5409.42,3.43,-94,-94,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1242,11.59,0.68,12,0.01,466.00,7981.00,6760,20240405,-20.12,4930,20240805,9.53,6330,-14.69,20250102,5370,0.56,20250220,6760,-20.12,20240405,4930,9.53,20240805,0.14,N,039340,500,115 억,,386827,N,N,0,N,00,N
20250221,090455,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5430,0,3,0.00,5430,1,0.02,5430,5430,5430,7050,3810,5430,5430.00,3.43,0,0,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1249,11.65,0.68,12,0.00,466.00,7981.00,6760,20240405,-19.67,4930,20240805,10.14,6330,-14.22,20250102,5370,1.12,20250220,6760,-19.67,20240405,4930,10.14,20240805,0.14,N,039340,500,115 억,,386921,N,N,0,N,00,N
20250220,160452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5430,10,2,0.18,33824610,6273,285.27,5410,5430,5370,7040,3800,5420,5392.09,3.43,-445,-445,5446,5432,5416,5402,5386,5425,5395,115,1620,500,4110,10,1,23000000,1249,11.65,0.68,12,0.03,466.00,7981.00,6760,20240405,-19.67,4930,20240805,10.14,6330,-14.22,20250102,5370,1.12,20250220,6760,-19.67,20240405,4930,10.14,20240805,0.14,N,039340,500,115 억,,386921,N,N,0,N,00,N
20250220,150452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5410,-10,5,-0.18,32877340,6098,277.31,5410,5430,5370,7040,3800,5420,5391.50,3.43,-445,-445,5446,5432,5416,5402,5386,5425,5395,115,1620,500,4110,10,1,23000000,1244,11.61,0.68,12,0.03,466.00,7981.00,6760,20240405,-19.97,4930,20240805,9.74,6330,-14.53,20250102,5370,0.74,20250220,6760,-19.97,20240405,4930,9.74,20240805,0.14,N,039340,500,115 억,,386921,N,N,0,N,00,N
20250220,140454,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5410,-10,5,-0.18,30713340,5698,259.12,5410,5430,5370,7040,3800,5420,5390.20,3.43,-445,-445,5446,5432,5416,5402,5386,5425,5395,115,1620,500,4110,10,1,23000000,1244,11.61,0.68,12,0.02,466.00,7981.00,6760,20240405,-19.97,4930,20240805,9.74,6330,-14.53,20250102,5370,0.74,20250220,6760,-19.97,20240405,4930,9.74,20240805,0.14,N,039340,500,115 억,,386921,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 20250221 160454 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5460 30 2 0.55 24209320 4467 71.21 5430 5460 5400 7050 3810 5430 5419.49 3.43 -833 -833 5470 5450 5410 5390 5350 5460 5400 115 1620 500 4120 10 1 23000000 1256 11.72 0.68 12 0.02 466.00 7981.00 6760 20240405 -19.23 4930 20240805 10.75 6330 -13.74 20250102 5370 1.68 20250220 6760 -19.23 20240405 4930 10.75 20240805 0.14 N 039340 500 115 억 386088 N N 0 N 00 N
3 20250221 150456 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5430 0 3 0.00 20724300 3828 61.02 5430 5440 5400 7050 3810 5430 5413.87 3.43 -597 -597 5470 5450 5410 5390 5350 5460 5400 115 1620 500 4120 10 1 23000000 1249 11.65 0.68 12 0.02 466.00 7981.00 6760 20240405 -19.67 4930 20240805 10.14 6330 -14.22 20250102 5370 1.12 20250220 6760 -19.67 20240405 4930 10.14 20240805 0.14 N 039340 500 115 억 386324 N N 0 N 00 N
4 20250221 140455 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 -10 5 -0.18 20572490 3800 60.58 5430 5440 5400 7050 3810 5430 5413.81 3.43 -579 -579 5470 5450 5410 5390 5350 5460 5400 115 1620 500 4120 10 1 23000000 1247 11.63 0.68 12 0.02 466.00 7981.00 6760 20240405 -19.82 4930 20240805 9.94 6330 -14.38 20250102 5370 0.93 20250220 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 386342 N N 0 N 00 N
5 20250221 130454 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 -10 5 -0.18 20296280 3749 59.76 5430 5440 5400 7050 3810 5430 5413.79 3.43 -578 -578 5470 5450 5410 5390 5350 5460 5400 115 1620 500 4120 10 1 23000000 1247 11.63 0.68 12 0.02 466.00 7981.00 6760 20240405 -19.82 4930 20240805 9.94 6330 -14.38 20250102 5370 0.93 20250220 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 386343 N N 0 N 00 N
6 20250221 120455 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 -10 5 -0.18 18263780 3374 53.79 5430 5440 5400 7050 3810 5430 5413.09 3.43 -505 -505 5470 5450 5410 5390 5350 5460 5400 115 1620 500 4120 10 1 23000000 1247 11.63 0.68 12 0.01 466.00 7981.00 6760 20240405 -19.82 4930 20240805 9.94 6330 -14.38 20250102 5370 0.93 20250220 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 386416 N N 0 N 00 N
7 20250221 110453 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 -10 5 -0.18 17407960 3216 51.27 5430 5440 5400 7050 3810 5430 5412.92 3.43 -445 -445 5470 5450 5410 5390 5350 5460 5400 115 1620 500 4120 10 1 23000000 1247 11.63 0.68 12 0.01 466.00 7981.00 6760 20240405 -19.82 4930 20240805 9.94 6330 -14.38 20250102 5370 0.93 20250220 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 386476 N N 0 N 00 N
8 20250221 100454 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5400 -30 5 -0.55 7432540 1374 21.90 5430 5430 5400 7050 3810 5430 5409.42 3.43 -94 -94 5470 5450 5410 5390 5350 5460 5400 115 1620 500 4120 10 1 23000000 1242 11.59 0.68 12 0.01 466.00 7981.00 6760 20240405 -20.12 4930 20240805 9.53 6330 -14.69 20250102 5370 0.56 20250220 6760 -20.12 20240405 4930 9.53 20240805 0.14 N 039340 500 115 억 386827 N N 0 N 00 N
9 20250221 090455 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5430 0 3 0.00 5430 1 0.02 5430 5430 5430 7050 3810 5430 5430.00 3.43 0 0 5470 5450 5410 5390 5350 5460 5400 115 1620 500 4120 10 1 23000000 1249 11.65 0.68 12 0.00 466.00 7981.00 6760 20240405 -19.67 4930 20240805 10.14 6330 -14.22 20250102 5370 1.12 20250220 6760 -19.67 20240405 4930 10.14 20240805 0.14 N 039340 500 115 억 386921 N N 0 N 00 N
10 20250220 160452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5430 10 2 0.18 33824610 6273 285.27 5410 5430 5370 7040 3800 5420 5392.09 3.43 -445 -445 5446 5432 5416 5402 5386 5425 5395 115 1620 500 4110 10 1 23000000 1249 11.65 0.68 12 0.03 466.00 7981.00 6760 20240405 -19.67 4930 20240805 10.14 6330 -14.22 20250102 5370 1.12 20250220 6760 -19.67 20240405 4930 10.14 20240805 0.14 N 039340 500 115 억 386921 N N 0 N 00 N
11 20250220 150452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5410 -10 5 -0.18 32877340 6098 277.31 5410 5430 5370 7040 3800 5420 5391.50 3.43 -445 -445 5446 5432 5416 5402 5386 5425 5395 115 1620 500 4110 10 1 23000000 1244 11.61 0.68 12 0.03 466.00 7981.00 6760 20240405 -19.97 4930 20240805 9.74 6330 -14.53 20250102 5370 0.74 20250220 6760 -19.97 20240405 4930 9.74 20240805 0.14 N 039340 500 115 억 386921 N N 0 N 00 N
12 20250220 140454 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5410 -10 5 -0.18 30713340 5698 259.12 5410 5430 5370 7040 3800 5420 5390.20 3.43 -445 -445 5446 5432 5416 5402 5386 5425 5395 115 1620 500 4110 10 1 23000000 1244 11.61 0.68 12 0.02 466.00 7981.00 6760 20240405 -19.97 4930 20240805 9.74 6330 -14.53 20250102 5370 0.74 20250220 6760 -19.97 20240405 4930 9.74 20240805 0.14 N 039340 500 115 억 386921 N N 0 N 00 N