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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,-10,5,-0.18,11911880,2199,35.50,5430,5430,5400,7050,3810,5430,5416.95,3.44,-132,-132,5463,5446,5413,5396,5363,5455,5405,115,1620,500,4120,10,1,23000000,1247,11.63,0.68,12,0.01,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5380,0.74,20250211,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,387366,N,N,0,N,00,N
20250219,150452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5430,0,3,0.00,11413240,2107,34.02,5430,5430,5400,7050,3810,5430,5416.82,3.44,-132,-132,5463,5446,5413,5396,5363,5455,5405,115,1620,500,4120,10,1,23000000,1249,11.65,0.68,12,0.01,466.00,7981.00,6760,20240405,-19.67,4930,20240805,10.14,6330,-14.22,20250102,5380,0.93,20250211,6760,-19.67,20240405,4930,10.14,20240805,0.14,N,039340,500,115 억,,387366,N,N,0,N,00,N
20250219,140449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5430,0,3,0.00,8380910,1548,24.99,5430,5430,5400,7050,3810,5430,5414.02,3.44,-116,-116,5463,5446,5413,5396,5363,5455,5405,115,1620,500,4120,10,1,23000000,1249,11.65,0.68,12,0.01,466.00,7981.00,6760,20240405,-19.67,4930,20240805,10.14,6330,-14.22,20250102,5380,0.93,20250211,6760,-19.67,20240405,4930,10.14,20240805,0.14,N,039340,500,115 억,,387382,N,N,0,N,00,N
20250219,130450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,-10,5,-0.18,6445920,1191,19.23,5430,5430,5400,7050,3810,5430,5412.19,3.44,-116,-116,5463,5446,5413,5396,5363,5455,5405,115,1620,500,4120,10,1,23000000,1247,11.63,0.68,12,0.01,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5380,0.74,20250211,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,387382,N,N,0,N,00,N
20250219,120450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,-10,5,-0.18,6212860,1148,18.53,5430,5430,5400,7050,3810,5430,5411.90,3.44,-96,-96,5463,5446,5413,5396,5363,5455,5405,115,1620,500,4120,10,1,23000000,1247,11.63,0.68,12,0.00,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5380,0.74,20250211,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,387402,N,N,0,N,00,N
20250219,110451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5400,-30,5,-0.55,5920200,1094,17.66,5430,5430,5400,7050,3810,5430,5411.52,3.44,-94,-44,5463,5446,5413,5396,5363,5455,5405,115,1620,500,4120,10,1,23000000,1242,11.59,0.68,12,0.00,466.00,7981.00,6760,20240405,-20.12,4930,20240805,9.53,6330,-14.69,20250102,5380,0.37,20250211,6760,-20.12,20240405,4930,9.53,20240805,0.14,N,039340,500,115 억,,387404,N,N,0,N,00,N
20250219,100450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5430,0,3,0.00,3957210,731,11.80,5430,5430,5400,7050,3810,5430,5413.42,3.44,-81,-31,5463,5446,5413,5396,5363,5455,5405,115,1620,500,4120,10,1,23000000,1249,11.65,0.68,12,0.00,466.00,7981.00,6760,20240405,-19.67,4930,20240805,10.14,6330,-14.22,20250102,5380,0.93,20250211,6760,-19.67,20240405,4930,10.14,20240805,0.14,N,039340,500,115 억,,387417,N,N,0,N,00,N
20250219,090451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5430,0,3,0.00,157470,29,0.47,5430,5430,5430,7050,3810,5430,5430.00,3.44,0,0,5463,5446,5413,5396,5363,5455,5405,115,1620,500,4120,10,1,23000000,1249,11.65,0.68,12,0.00,466.00,7981.00,6760,20240405,-19.67,4930,20240805,10.14,6330,-14.22,20250102,5380,0.93,20250211,6760,-19.67,20240405,4930,10.14,20240805,0.14,N,039340,500,115 억,,387498,N,N,0,N,00,N
20250218,160449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5430,30,2,0.56,33452390,6194,45.03,5400,5430,5380,7020,3780,5400,5400.77,3.44,-134,-134,5653,5526,5453,5326,5253,5490,5290,115,1620,500,4100,10,1,23000000,1249,11.65,0.68,12,0.03,466.00,7981.00,6760,20240405,-19.67,4930,20240805,10.14,6330,-14.22,20250102,5380,0.93,20250218,6760,-19.67,20240405,4930,10.14,20240805,0.14,N,039340,500,115 억,,387498,N,N,0,N,00,N
20250218,150450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,20,2,0.37,32366390,5994,43.58,5400,5430,5380,7020,3780,5400,5399.80,3.44,-134,-134,5653,5526,5453,5326,5253,5490,5290,115,1620,500,4100,10,1,23000000,1247,11.63,0.68,12,0.03,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5380,0.74,20250218,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,387498,N,N,0,N,00,N
20250218,140449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,20,2,0.37,27049010,5013,36.44,5400,5430,5380,7020,3780,5400,5395.77,3.44,-85,-85,5653,5526,5453,5326,5253,5490,5290,115,1620,500,4100,10,1,23000000,1247,11.63,0.68,12,0.02,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5380,0.74,20250218,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,387547,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 20250219 160450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 -10 5 -0.18 11911880 2199 35.50 5430 5430 5400 7050 3810 5430 5416.95 3.44 -132 -132 5463 5446 5413 5396 5363 5455 5405 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 5380 0.74 20250211 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 387366 N N 0 N 00 N
3 20250219 150452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5430 0 3 0.00 11413240 2107 34.02 5430 5430 5400 7050 3810 5430 5416.82 3.44 -132 -132 5463 5446 5413 5396 5363 5455 5405 115 1620 500 4120 10 1 23000000 1249 11.65 0.68 12 0.01 466.00 7981.00 6760 20240405 -19.67 4930 20240805 10.14 6330 -14.22 20250102 5380 0.93 20250211 6760 -19.67 20240405 4930 10.14 20240805 0.14 N 039340 500 115 억 387366 N N 0 N 00 N
4 20250219 140449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5430 0 3 0.00 8380910 1548 24.99 5430 5430 5400 7050 3810 5430 5414.02 3.44 -116 -116 5463 5446 5413 5396 5363 5455 5405 115 1620 500 4120 10 1 23000000 1249 11.65 0.68 12 0.01 466.00 7981.00 6760 20240405 -19.67 4930 20240805 10.14 6330 -14.22 20250102 5380 0.93 20250211 6760 -19.67 20240405 4930 10.14 20240805 0.14 N 039340 500 115 억 387382 N N 0 N 00 N
5 20250219 130450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 -10 5 -0.18 6445920 1191 19.23 5430 5430 5400 7050 3810 5430 5412.19 3.44 -116 -116 5463 5446 5413 5396 5363 5455 5405 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 5380 0.74 20250211 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 387382 N N 0 N 00 N
6 20250219 120450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 -10 5 -0.18 6212860 1148 18.53 5430 5430 5400 7050 3810 5430 5411.90 3.44 -96 -96 5463 5446 5413 5396 5363 5455 5405 115 1620 500 4120 10 1 23000000 1247 11.63 0.68 12 0.00 466.00 7981.00 6760 20240405 -19.82 4930 20240805 9.94 6330 -14.38 20250102 5380 0.74 20250211 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 387402 N N 0 N 00 N
7 20250219 110451 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5400 -30 5 -0.55 5920200 1094 17.66 5430 5430 5400 7050 3810 5430 5411.52 3.44 -94 -44 5463 5446 5413 5396 5363 5455 5405 115 1620 500 4120 10 1 23000000 1242 11.59 0.68 12 0.00 466.00 7981.00 6760 20240405 -20.12 4930 20240805 9.53 6330 -14.69 20250102 5380 0.37 20250211 6760 -20.12 20240405 4930 9.53 20240805 0.14 N 039340 500 115 억 387404 N N 0 N 00 N
8 20250219 100450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5430 0 3 0.00 3957210 731 11.80 5430 5430 5400 7050 3810 5430 5413.42 3.44 -81 -31 5463 5446 5413 5396 5363 5455 5405 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 5380 0.93 20250211 6760 -19.67 20240405 4930 10.14 20240805 0.14 N 039340 500 115 억 387417 N N 0 N 00 N
9 20250219 090451 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5430 0 3 0.00 157470 29 0.47 5430 5430 5430 7050 3810 5430 5430.00 3.44 0 0 5463 5446 5413 5396 5363 5455 5405 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 5380 0.93 20250211 6760 -19.67 20240405 4930 10.14 20240805 0.14 N 039340 500 115 억 387498 N N 0 N 00 N
10 20250218 160449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5430 30 2 0.56 33452390 6194 45.03 5400 5430 5380 7020 3780 5400 5400.77 3.44 -134 -134 5653 5526 5453 5326 5253 5490 5290 115 1620 500 4100 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 5380 0.93 20250218 6760 -19.67 20240405 4930 10.14 20240805 0.14 N 039340 500 115 억 387498 N N 0 N 00 N
11 20250218 150450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 20 2 0.37 32366390 5994 43.58 5400 5430 5380 7020 3780 5400 5399.80 3.44 -134 -134 5653 5526 5453 5326 5253 5490 5290 115 1620 500 4100 10 1 23000000 1247 11.63 0.68 12 0.03 466.00 7981.00 6760 20240405 -19.82 4930 20240805 9.94 6330 -14.38 20250102 5380 0.74 20250218 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 387498 N N 0 N 00 N
12 20250218 140449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 20 2 0.37 27049010 5013 36.44 5400 5430 5380 7020 3780 5400 5395.77 3.44 -85 -85 5653 5526 5453 5326 5253 5490 5290 115 1620 500 4100 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 5380 0.74 20250218 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 387547 N N 0 N 00 N