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
033830/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
20250228,160437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,804,-1,5,-0.12,70891884,88927,38.08,804,804,794,1046,564,805,797.19,0.00,0,1,821,812,806,797,791,810,795,500,241,500,570,1,1,100000000,804,12.97,0.62,12,0.09,62.00,1302.00,1028,20241216,-21.79,684,20240909,17.54,932,-13.73,20250120,778,3.34,20250212,1028,-21.79,20241216,684,17.54,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250228,150440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,-3,5,-0.37,66372679,83304,35.68,804,804,794,1046,564,805,796.75,0.00,0,1,821,812,806,797,791,810,795,500,241,500,570,1,1,100000000,802,12.94,0.62,12,0.08,62.00,1302.00,1028,20241216,-21.98,684,20240909,17.25,932,-13.95,20250120,778,3.08,20250212,1028,-21.98,20241216,684,17.25,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250228,140441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,796,-9,5,-1.12,53871130,67648,28.97,804,804,794,1046,564,805,796.34,0.00,0,1,821,812,806,797,791,810,795,500,241,500,570,1,1,100000000,796,12.84,0.61,12,0.07,62.00,1302.00,1028,20241216,-22.57,684,20240909,16.37,932,-14.59,20250120,778,2.31,20250212,1028,-22.57,20241216,684,16.37,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250228,130439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,797,-8,5,-0.99,49962361,62738,26.87,804,804,794,1046,564,805,796.36,0.00,0,1,821,812,806,797,791,810,795,500,241,500,570,1,1,100000000,797,12.85,0.61,12,0.06,62.00,1302.00,1028,20241216,-22.47,684,20240909,16.52,932,-14.48,20250120,778,2.44,20250212,1028,-22.47,20241216,684,16.52,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250228,120437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,-10,5,-1.24,47166774,59233,25.37,804,804,794,1046,564,805,796.29,0.00,0,1,821,812,806,797,791,810,795,500,241,500,570,1,1,100000000,795,12.82,0.61,12,0.06,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250228,110437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,800,-5,5,-0.62,41534265,52161,22.34,804,804,794,1046,564,805,796.27,0.00,0,1,821,812,806,797,791,810,795,500,241,500,570,1,1,100000000,800,12.90,0.61,12,0.05,62.00,1302.00,1028,20241216,-22.18,684,20240909,16.96,932,-14.16,20250120,778,2.83,20250212,1028,-22.18,20241216,684,16.96,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250228,100437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,796,-9,5,-1.12,30899008,38793,16.61,804,804,795,1046,564,805,796.51,0.00,0,1,821,812,806,797,791,810,795,500,241,500,570,1,1,100000000,796,12.84,0.61,12,0.04,62.00,1302.00,1028,20241216,-22.57,684,20240909,16.37,932,-14.59,20250120,778,2.31,20250212,1028,-22.57,20241216,684,16.37,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250228,090438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,799,-6,5,-0.75,3026566,3795,1.63,804,804,795,1046,564,805,797.51,0.00,0,1,821,812,806,797,791,810,795,500,241,500,570,1,1,100000000,799,12.89,0.61,12,0.00,62.00,1302.00,1028,20241216,-22.28,684,20240909,16.81,932,-14.27,20250120,778,2.70,20250212,1028,-22.28,20241216,684,16.81,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250227,160436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,805,-5,5,-0.62,187668401,233499,61.40,810,815,800,1053,567,810,803.72,0.00,0,1,848,828,819,799,790,824,795,500,243,500,580,1,1,100000000,805,12.98,0.62,12,0.23,62.00,1302.00,1028,20241216,-21.69,684,20240909,17.69,932,-13.63,20250120,778,3.47,20250212,1028,-21.69,20241216,684,17.69,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250227,150433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,808,-2,5,-0.25,177530263,220868,58.08,810,815,800,1053,567,810,803.78,0.00,0,1,848,828,819,799,790,824,795,500,243,500,580,1,1,100000000,808,13.03,0.62,12,0.22,62.00,1302.00,1028,20241216,-21.40,684,20240909,18.13,932,-13.30,20250120,778,3.86,20250212,1028,-21.40,20241216,684,18.13,20240909,1.24,N,033830,500,500 억,,0,N,N,0,N,00,N
20250227,140435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,805,-5,5,-0.62,171663642,213575,56.16,810,815,800,1053,567,810,803.76,0.00,0,1,848,828,819,799,790,824,795,500,243,500,580,1,1,100000000,805,12.98,0.62,12,0.21,62.00,1302.00,1028,20241216,-21.69,684,20240909,17.69,932,-13.63,20250120,778,3.47,20250212,1028,-21.69,20241216,684,17.69,20240909,1.24,N,033830,500,500 억,,0,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 160437 57 100.00 KOSDAQ 오락·문화 N N N N N 804 -1 5 -0.12 70891884 88927 38.08 804 804 794 1046 564 805 797.19 0.00 0 1 821 812 806 797 791 810 795 500 241 500 570 1 1 100000000 804 12.97 0.62 12 0.09 62.00 1302.00 1028 20241216 -21.79 684 20240909 17.54 932 -13.73 20250120 778 3.34 20250212 1028 -21.79 20241216 684 17.54 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
3 20250228 150440 57 100.00 KOSDAQ 오락·문화 N N N N N 802 -3 5 -0.37 66372679 83304 35.68 804 804 794 1046 564 805 796.75 0.00 0 1 821 812 806 797 791 810 795 500 241 500 570 1 1 100000000 802 12.94 0.62 12 0.08 62.00 1302.00 1028 20241216 -21.98 684 20240909 17.25 932 -13.95 20250120 778 3.08 20250212 1028 -21.98 20241216 684 17.25 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
4 20250228 140441 57 100.00 KOSDAQ 오락·문화 N N N N N 796 -9 5 -1.12 53871130 67648 28.97 804 804 794 1046 564 805 796.34 0.00 0 1 821 812 806 797 791 810 795 500 241 500 570 1 1 100000000 796 12.84 0.61 12 0.07 62.00 1302.00 1028 20241216 -22.57 684 20240909 16.37 932 -14.59 20250120 778 2.31 20250212 1028 -22.57 20241216 684 16.37 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
5 20250228 130439 57 100.00 KOSDAQ 오락·문화 N N N N N 797 -8 5 -0.99 49962361 62738 26.87 804 804 794 1046 564 805 796.36 0.00 0 1 821 812 806 797 791 810 795 500 241 500 570 1 1 100000000 797 12.85 0.61 12 0.06 62.00 1302.00 1028 20241216 -22.47 684 20240909 16.52 932 -14.48 20250120 778 2.44 20250212 1028 -22.47 20241216 684 16.52 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
6 20250228 120437 57 100.00 KOSDAQ 오락·문화 N N N N N 795 -10 5 -1.24 47166774 59233 25.37 804 804 794 1046 564 805 796.29 0.00 0 1 821 812 806 797 791 810 795 500 241 500 570 1 1 100000000 795 12.82 0.61 12 0.06 62.00 1302.00 1028 20241216 -22.67 684 20240909 16.23 932 -14.70 20250120 778 2.19 20250212 1028 -22.67 20241216 684 16.23 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
7 20250228 110437 57 100.00 KOSDAQ 오락·문화 N N N N N 800 -5 5 -0.62 41534265 52161 22.34 804 804 794 1046 564 805 796.27 0.00 0 1 821 812 806 797 791 810 795 500 241 500 570 1 1 100000000 800 12.90 0.61 12 0.05 62.00 1302.00 1028 20241216 -22.18 684 20240909 16.96 932 -14.16 20250120 778 2.83 20250212 1028 -22.18 20241216 684 16.96 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
8 20250228 100437 57 100.00 KOSDAQ 오락·문화 N N N N N 796 -9 5 -1.12 30899008 38793 16.61 804 804 795 1046 564 805 796.51 0.00 0 1 821 812 806 797 791 810 795 500 241 500 570 1 1 100000000 796 12.84 0.61 12 0.04 62.00 1302.00 1028 20241216 -22.57 684 20240909 16.37 932 -14.59 20250120 778 2.31 20250212 1028 -22.57 20241216 684 16.37 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
9 20250228 090438 57 100.00 KOSDAQ 오락·문화 N N N N N 799 -6 5 -0.75 3026566 3795 1.63 804 804 795 1046 564 805 797.51 0.00 0 1 821 812 806 797 791 810 795 500 241 500 570 1 1 100000000 799 12.89 0.61 12 0.00 62.00 1302.00 1028 20241216 -22.28 684 20240909 16.81 932 -14.27 20250120 778 2.70 20250212 1028 -22.28 20241216 684 16.81 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
10 20250227 160436 57 100.00 KOSDAQ 오락·문화 N N N N N 805 -5 5 -0.62 187668401 233499 61.40 810 815 800 1053 567 810 803.72 0.00 0 1 848 828 819 799 790 824 795 500 243 500 580 1 1 100000000 805 12.98 0.62 12 0.23 62.00 1302.00 1028 20241216 -21.69 684 20240909 17.69 932 -13.63 20250120 778 3.47 20250212 1028 -21.69 20241216 684 17.69 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
11 20250227 150433 57 100.00 KOSDAQ 오락·문화 N N N N N 808 -2 5 -0.25 177530263 220868 58.08 810 815 800 1053 567 810 803.78 0.00 0 1 848 828 819 799 790 824 795 500 243 500 580 1 1 100000000 808 13.03 0.62 12 0.22 62.00 1302.00 1028 20241216 -21.40 684 20240909 18.13 932 -13.30 20250120 778 3.86 20250212 1028 -21.40 20241216 684 18.13 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N
12 20250227 140435 57 100.00 KOSDAQ 오락·문화 N N N N N 805 -5 5 -0.62 171663642 213575 56.16 810 815 800 1053 567 810 803.76 0.00 0 1 848 828 819 799 790 824 795 500 243 500 580 1 1 100000000 805 12.98 0.62 12 0.21 62.00 1302.00 1028 20241216 -21.69 684 20240909 17.69 932 -13.63 20250120 778 3.47 20250212 1028 -21.69 20241216 684 17.69 20240909 1.24 N 033830 500 500 억 0 N N 0 N 00 N