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
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
20250221,160425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,814,2,2,0.25,58450571,72002,54.72,814,821,805,1055,569,812,811.79,0.00,0,1,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,814,13.13,0.63,12,0.07,62.00,1302.00,1028,20241216,-20.82,684,20240909,19.01,932,-12.66,20250120,778,4.63,20250212,1028,-20.82,20241216,684,19.01,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250221,150428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,811,-1,5,-0.12,51201016,63063,47.93,814,821,805,1055,569,812,811.90,0.00,0,1,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,811,13.08,0.62,12,0.06,62.00,1302.00,1028,20241216,-21.11,684,20240909,18.57,932,-12.98,20250120,778,4.24,20250212,1028,-21.11,20241216,684,18.57,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250221,140426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,813,1,2,0.12,30490014,37516,28.51,814,821,805,1055,569,812,812.72,0.00,0,1,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,813,13.11,0.62,12,0.04,62.00,1302.00,1028,20241216,-20.91,684,20240909,18.86,932,-12.77,20250120,778,4.50,20250212,1028,-20.91,20241216,684,18.86,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250221,130426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,816,4,2,0.49,23870461,29367,22.32,814,821,805,1055,569,812,812.83,0.00,0,1,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,816,13.16,0.63,12,0.03,62.00,1302.00,1028,20241216,-20.62,684,20240909,19.30,932,-12.45,20250120,778,4.88,20250212,1028,-20.62,20241216,684,19.30,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250221,120427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,816,4,2,0.49,17591835,21681,16.48,814,821,805,1055,569,812,811.39,0.00,0,1,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,816,13.16,0.63,12,0.02,62.00,1302.00,1028,20241216,-20.62,684,20240909,19.30,932,-12.45,20250120,778,4.88,20250212,1028,-20.62,20241216,684,19.30,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250221,110425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,809,-3,5,-0.37,8828100,10940,8.31,814,814,805,1055,569,812,806.96,0.00,0,1,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,809,13.05,0.62,12,0.01,62.00,1302.00,1028,20241216,-21.30,684,20240909,18.27,932,-13.20,20250120,778,3.98,20250212,1028,-21.30,20241216,684,18.27,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250221,100425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,806,-6,5,-0.74,3947213,4887,3.71,814,814,806,1055,569,812,807.70,0.00,0,0,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,806,13.00,0.62,12,0.00,62.00,1302.00,1028,20241216,-21.60,684,20240909,17.84,932,-13.52,20250120,778,3.60,20250212,1028,-21.60,20241216,684,17.84,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250221,090426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,813,1,2,0.12,338538,416,0.32,814,814,813,1055,569,812,813.79,0.00,0,0,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,813,13.11,0.62,12,0.00,62.00,1302.00,1028,20241216,-20.91,684,20240909,18.86,932,-12.77,20250120,778,4.50,20250212,1028,-20.91,20241216,684,18.86,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250220,160424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,812,0,3,0.00,106380507,131572,132.12,806,814,803,1055,569,812,808.37,0.00,0,1,825,818,806,799,787,822,803,500,243,500,580,1,1,100000000,812,13.10,0.62,12,0.13,62.00,1302.00,1028,20241216,-21.01,684,20240909,18.71,932,-12.88,20250120,778,4.37,20250212,1028,-21.01,20241216,684,18.71,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250220,150424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,811,-1,5,-0.12,87096163,107801,108.25,806,814,803,1055,569,812,807.93,0.00,0,1,825,818,806,799,787,822,803,500,243,500,580,1,1,100000000,811,13.08,0.62,12,0.11,62.00,1302.00,1028,20241216,-21.11,684,20240909,18.57,932,-12.98,20250120,778,4.24,20250212,1028,-21.11,20241216,684,18.57,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250220,140426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,812,0,3,0.00,82057502,101586,102.01,806,814,803,1055,569,812,807.76,0.00,0,1,825,818,806,799,787,822,803,500,243,500,580,1,1,100000000,812,13.10,0.62,12,0.10,62.00,1302.00,1028,20241216,-21.01,684,20240909,18.71,932,-12.88,20250120,778,4.37,20250212,1028,-21.01,20241216,684,18.71,20240909,1.08,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 20250221 160425 57 100.00 KOSDAQ 오락·문화 N N N N N 814 2 2 0.25 58450571 72002 54.72 814 821 805 1055 569 812 811.79 0.00 0 1 820 815 809 804 798 818 807 500 243 500 580 1 1 100000000 814 13.13 0.63 12 0.07 62.00 1302.00 1028 20241216 -20.82 684 20240909 19.01 932 -12.66 20250120 778 4.63 20250212 1028 -20.82 20241216 684 19.01 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
3 20250221 150428 57 100.00 KOSDAQ 오락·문화 N N N N N 811 -1 5 -0.12 51201016 63063 47.93 814 821 805 1055 569 812 811.90 0.00 0 1 820 815 809 804 798 818 807 500 243 500 580 1 1 100000000 811 13.08 0.62 12 0.06 62.00 1302.00 1028 20241216 -21.11 684 20240909 18.57 932 -12.98 20250120 778 4.24 20250212 1028 -21.11 20241216 684 18.57 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
4 20250221 140426 57 100.00 KOSDAQ 오락·문화 N N N N N 813 1 2 0.12 30490014 37516 28.51 814 821 805 1055 569 812 812.72 0.00 0 1 820 815 809 804 798 818 807 500 243 500 580 1 1 100000000 813 13.11 0.62 12 0.04 62.00 1302.00 1028 20241216 -20.91 684 20240909 18.86 932 -12.77 20250120 778 4.50 20250212 1028 -20.91 20241216 684 18.86 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
5 20250221 130426 57 100.00 KOSDAQ 오락·문화 N N N N N 816 4 2 0.49 23870461 29367 22.32 814 821 805 1055 569 812 812.83 0.00 0 1 820 815 809 804 798 818 807 500 243 500 580 1 1 100000000 816 13.16 0.63 12 0.03 62.00 1302.00 1028 20241216 -20.62 684 20240909 19.30 932 -12.45 20250120 778 4.88 20250212 1028 -20.62 20241216 684 19.30 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
6 20250221 120427 57 100.00 KOSDAQ 오락·문화 N N N N N 816 4 2 0.49 17591835 21681 16.48 814 821 805 1055 569 812 811.39 0.00 0 1 820 815 809 804 798 818 807 500 243 500 580 1 1 100000000 816 13.16 0.63 12 0.02 62.00 1302.00 1028 20241216 -20.62 684 20240909 19.30 932 -12.45 20250120 778 4.88 20250212 1028 -20.62 20241216 684 19.30 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
7 20250221 110425 57 100.00 KOSDAQ 오락·문화 N N N N N 809 -3 5 -0.37 8828100 10940 8.31 814 814 805 1055 569 812 806.96 0.00 0 1 820 815 809 804 798 818 807 500 243 500 580 1 1 100000000 809 13.05 0.62 12 0.01 62.00 1302.00 1028 20241216 -21.30 684 20240909 18.27 932 -13.20 20250120 778 3.98 20250212 1028 -21.30 20241216 684 18.27 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
8 20250221 100425 57 100.00 KOSDAQ 오락·문화 N N N N N 806 -6 5 -0.74 3947213 4887 3.71 814 814 806 1055 569 812 807.70 0.00 0 0 820 815 809 804 798 818 807 500 243 500 580 1 1 100000000 806 13.00 0.62 12 0.00 62.00 1302.00 1028 20241216 -21.60 684 20240909 17.84 932 -13.52 20250120 778 3.60 20250212 1028 -21.60 20241216 684 17.84 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
9 20250221 090426 57 100.00 KOSDAQ 오락·문화 N N N N N 813 1 2 0.12 338538 416 0.32 814 814 813 1055 569 812 813.79 0.00 0 0 820 815 809 804 798 818 807 500 243 500 580 1 1 100000000 813 13.11 0.62 12 0.00 62.00 1302.00 1028 20241216 -20.91 684 20240909 18.86 932 -12.77 20250120 778 4.50 20250212 1028 -20.91 20241216 684 18.86 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
10 20250220 160424 57 100.00 KOSDAQ 오락·문화 N N N N N 812 0 3 0.00 106380507 131572 132.12 806 814 803 1055 569 812 808.37 0.00 0 1 825 818 806 799 787 822 803 500 243 500 580 1 1 100000000 812 13.10 0.62 12 0.13 62.00 1302.00 1028 20241216 -21.01 684 20240909 18.71 932 -12.88 20250120 778 4.37 20250212 1028 -21.01 20241216 684 18.71 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
11 20250220 150424 57 100.00 KOSDAQ 오락·문화 N N N N N 811 -1 5 -0.12 87096163 107801 108.25 806 814 803 1055 569 812 807.93 0.00 0 1 825 818 806 799 787 822 803 500 243 500 580 1 1 100000000 811 13.08 0.62 12 0.11 62.00 1302.00 1028 20241216 -21.11 684 20240909 18.57 932 -12.98 20250120 778 4.24 20250212 1028 -21.11 20241216 684 18.57 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
12 20250220 140426 57 100.00 KOSDAQ 오락·문화 N N N N N 812 0 3 0.00 82057502 101586 102.01 806 814 803 1055 569 812 807.76 0.00 0 1 825 818 806 799 787 822 803 500 243 500 580 1 1 100000000 812 13.10 0.62 12 0.10 62.00 1302.00 1028 20241216 -21.01 684 20240909 18.71 932 -12.88 20250120 778 4.37 20250212 1028 -21.01 20241216 684 18.71 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N