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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130448,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,20,2,0.37,17940740,3325,24.17,5400,5430,5390,7020,3780,5400,5395.71,3.44,-50,-50,5653,5526,5453,5326,5253,5490,5290,115,1620,500,4100,10,1,23000000,1247,11.63,0.68,12,0.01,466.00,7981.00,6760,20240405,-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,,387582,N,N,0,N,00,N
20250218,120449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5400,0,3,0.00,16882030,3129,22.75,5400,5430,5390,7020,3780,5400,5395.34,3.44,-45,-45,5653,5526,5453,5326,5253,5490,5290,115,1620,500,4100,10,1,23000000,1242,11.59,0.68,12,0.01,466.00,7981.00,6760,20240405,-20.12,4930,20240805,9.53,6330,-14.69,20250102,5380,0.37,20250211,6760,-20.12,20240405,4930,9.53,20240805,0.14,N,039340,500,115 억,,387587,N,N,0,N,00,N
20250218,110449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5410,10,2,0.19,16363630,3033,22.05,5400,5430,5390,7020,3780,5400,5395.20,3.44,-45,-45,5653,5526,5453,5326,5253,5490,5290,115,1620,500,4100,10,1,23000000,1244,11.61,0.68,12,0.01,466.00,7981.00,6760,20240405,-19.97,4930,20240805,9.74,6330,-14.53,20250102,5380,0.56,20250211,6760,-19.97,20240405,4930,9.74,20240805,0.14,N,039340,500,115 억,,387587,N,N,0,N,00,N
20250218,100449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5410,10,2,0.19,4931750,914,6.64,5400,5430,5390,7020,3780,5400,5395.79,3.44,-35,-35,5653,5526,5453,5326,5253,5490,5290,115,1620,500,4100,10,1,23000000,1244,11.61,0.68,12,0.00,466.00,7981.00,6760,20240405,-19.97,4930,20240805,9.74,6330,-14.53,20250102,5380,0.56,20250211,6760,-19.97,20240405,4930,9.74,20240805,0.14,N,039340,500,115 억,,387597,N,N,0,N,00,N
20250218,090449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5390,-10,5,-0.19,3909070,725,5.27,5400,5400,5390,7020,3780,5400,5391.82,3.44,0,0,5653,5526,5453,5326,5253,5490,5290,115,1620,500,4100,10,1,23000000,1240,11.57,0.68,12,0.00,466.00,7981.00,6760,20240405,-20.27,4930,20240805,9.33,6330,-14.85,20250102,5380,0.19,20250211,6760,-20.27,20240405,4930,9.33,20240805,0.14,N,039340,500,115 억,,387632,N,N,0,N,00,N
20250217,160449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5400,-140,5,-2.53,74128740,13639,267.85,5530,5580,5380,7200,3880,5540,5435.04,3.44,-842,-841,5720,5630,5580,5490,5440,5605,5465,115,1660,500,4210,10,1,23000000,1242,11.59,0.68,12,0.06,466.00,7981.00,6760,20240405,-20.12,4930,20240805,9.53,6330,-14.69,20250102,5380,0.37,20250217,6760,-20.12,20240405,4930,9.53,20240805,0.14,N,039340,500,115 억,,387632,N,N,0,N,00,N
20250217,150448,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5440,-100,5,-1.81,69862430,12849,252.34,5530,5580,5380,7200,3880,5540,5437.17,3.44,-830,-829,5720,5630,5580,5490,5440,5605,5465,115,1660,500,4210,10,1,23000000,1251,11.67,0.68,12,0.06,466.00,7981.00,6760,20240405,-19.53,4930,20240805,10.34,6330,-14.06,20250102,5380,1.12,20250217,6760,-19.53,20240405,4930,10.34,20240805,0.14,N,039340,500,115 억,,387644,N,N,0,N,00,N
20250217,140448,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,-120,5,-2.17,37342240,6833,134.19,5530,5580,5420,7200,3880,5540,5464.96,3.44,-817,-422,5720,5630,5580,5490,5440,5605,5465,115,1660,500,4210,10,1,23000000,1247,11.63,0.68,12,0.03,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5380,0.74,20250211,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,387657,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 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
3 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
4 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
5 20250218 130448 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 20 2 0.37 17940740 3325 24.17 5400 5430 5390 7020 3780 5400 5395.71 3.44 -50 -50 5653 5526 5453 5326 5253 5490 5290 115 1620 500 4100 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 387582 N N 0 N 00 N
6 20250218 120449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5400 0 3 0.00 16882030 3129 22.75 5400 5430 5390 7020 3780 5400 5395.34 3.44 -45 -45 5653 5526 5453 5326 5253 5490 5290 115 1620 500 4100 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 5380 0.37 20250211 6760 -20.12 20240405 4930 9.53 20240805 0.14 N 039340 500 115 억 387587 N N 0 N 00 N
7 20250218 110449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5410 10 2 0.19 16363630 3033 22.05 5400 5430 5390 7020 3780 5400 5395.20 3.44 -45 -45 5653 5526 5453 5326 5253 5490 5290 115 1620 500 4100 10 1 23000000 1244 11.61 0.68 12 0.01 466.00 7981.00 6760 20240405 -19.97 4930 20240805 9.74 6330 -14.53 20250102 5380 0.56 20250211 6760 -19.97 20240405 4930 9.74 20240805 0.14 N 039340 500 115 억 387587 N N 0 N 00 N
8 20250218 100449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5410 10 2 0.19 4931750 914 6.64 5400 5430 5390 7020 3780 5400 5395.79 3.44 -35 -35 5653 5526 5453 5326 5253 5490 5290 115 1620 500 4100 10 1 23000000 1244 11.61 0.68 12 0.00 466.00 7981.00 6760 20240405 -19.97 4930 20240805 9.74 6330 -14.53 20250102 5380 0.56 20250211 6760 -19.97 20240405 4930 9.74 20240805 0.14 N 039340 500 115 억 387597 N N 0 N 00 N
9 20250218 090449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5390 -10 5 -0.19 3909070 725 5.27 5400 5400 5390 7020 3780 5400 5391.82 3.44 0 0 5653 5526 5453 5326 5253 5490 5290 115 1620 500 4100 10 1 23000000 1240 11.57 0.68 12 0.00 466.00 7981.00 6760 20240405 -20.27 4930 20240805 9.33 6330 -14.85 20250102 5380 0.19 20250211 6760 -20.27 20240405 4930 9.33 20240805 0.14 N 039340 500 115 억 387632 N N 0 N 00 N
10 20250217 160449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5400 -140 5 -2.53 74128740 13639 267.85 5530 5580 5380 7200 3880 5540 5435.04 3.44 -842 -841 5720 5630 5580 5490 5440 5605 5465 115 1660 500 4210 10 1 23000000 1242 11.59 0.68 12 0.06 466.00 7981.00 6760 20240405 -20.12 4930 20240805 9.53 6330 -14.69 20250102 5380 0.37 20250217 6760 -20.12 20240405 4930 9.53 20240805 0.14 N 039340 500 115 억 387632 N N 0 N 00 N
11 20250217 150448 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5440 -100 5 -1.81 69862430 12849 252.34 5530 5580 5380 7200 3880 5540 5437.17 3.44 -830 -829 5720 5630 5580 5490 5440 5605 5465 115 1660 500 4210 10 1 23000000 1251 11.67 0.68 12 0.06 466.00 7981.00 6760 20240405 -19.53 4930 20240805 10.34 6330 -14.06 20250102 5380 1.12 20250217 6760 -19.53 20240405 4930 10.34 20240805 0.14 N 039340 500 115 억 387644 N N 0 N 00 N
12 20250217 140448 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5420 -120 5 -2.17 37342240 6833 134.19 5530 5580 5420 7200 3880 5540 5464.96 3.44 -817 -422 5720 5630 5580 5490 5440 5605 5465 115 1660 500 4210 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 20250211 6760 -19.82 20240405 4930 9.94 20240805 0.14 N 039340 500 115 억 387657 N N 0 N 00 N