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
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
20250219,160422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,812,11,2,1.37,80083141,99584,108.10,806,813,794,1041,561,801,803.21,0.00,0,1,813,807,800,794,787,810,797,500,240,500,570,1,1,100000000,812,13.10,0.62,12,0.10,62.00,1302.00,1028,20241216,-21.01,684,20240909,18.71,932,-12.88,20250120,778,4.37,20250212,1028,-21.01,20241216,684,18.71,20240909,1.18,N,033830,500,500 억,,0,N,N,0,N,00,N
20250219,150424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,811,10,2,1.25,58297260,72715,78.93,806,811,794,1041,561,801,801.72,0.00,0,1,813,807,800,794,787,810,797,500,240,500,570,1,1,100000000,811,13.08,0.62,12,0.07,62.00,1302.00,1028,20241216,-21.11,684,20240909,18.57,932,-12.98,20250120,778,4.24,20250212,1028,-21.11,20241216,684,18.57,20240909,1.18,N,033830,500,500 억,,0,N,N,0,N,00,N
20250219,140421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,804,3,2,0.37,41246904,51566,55.97,806,806,794,1041,561,801,799.89,0.00,0,1,813,807,800,794,787,810,797,500,240,500,570,1,1,100000000,804,12.97,0.62,12,0.05,62.00,1302.00,1028,20241216,-21.79,684,20240909,17.54,932,-13.73,20250120,778,3.34,20250212,1028,-21.79,20241216,684,17.54,20240909,1.18,N,033830,500,500 억,,0,N,N,0,N,00,N
20250219,130422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,803,2,2,0.25,38349241,47958,52.06,806,806,794,1041,561,801,799.64,0.00,0,1,813,807,800,794,787,810,797,500,240,500,570,1,1,100000000,803,12.95,0.62,12,0.05,62.00,1302.00,1028,20241216,-21.89,684,20240909,17.40,932,-13.84,20250120,778,3.21,20250212,1028,-21.89,20241216,684,17.40,20240909,1.18,N,033830,500,500 억,,0,N,N,0,N,00,N
20250219,120422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,1,2,0.12,36686124,45885,49.81,806,806,794,1041,561,801,799.52,0.00,0,1,813,807,800,794,787,810,797,500,240,500,570,1,1,100000000,802,12.94,0.62,12,0.05,62.00,1302.00,1028,20241216,-21.98,684,20240909,17.25,932,-13.95,20250120,778,3.08,20250212,1028,-21.98,20241216,684,17.25,20240909,1.18,N,033830,500,500 억,,0,N,N,0,N,00,N
20250219,110423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,803,2,2,0.25,28504898,35660,38.71,806,806,794,1041,561,801,799.35,0.00,0,1,813,807,800,794,787,810,797,500,240,500,570,1,1,100000000,803,12.95,0.62,12,0.04,62.00,1302.00,1028,20241216,-21.89,684,20240909,17.40,932,-13.84,20250120,778,3.21,20250212,1028,-21.89,20241216,684,17.40,20240909,1.18,N,033830,500,500 억,,0,N,N,0,N,00,N
20250219,100422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,797,-4,5,-0.50,11843415,14845,16.11,806,806,794,1041,561,801,797.80,0.00,0,1,813,807,800,794,787,810,797,500,240,500,570,1,1,100000000,797,12.85,0.61,12,0.01,62.00,1302.00,1028,20241216,-22.47,684,20240909,16.52,932,-14.48,20250120,778,2.44,20250212,1028,-22.47,20241216,684,16.52,20240909,1.18,N,033830,500,500 억,,0,N,N,0,N,00,N
20250219,090423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,806,5,2,0.62,1613612,2002,2.17,806,806,806,1041,561,801,806.00,0.00,0,0,813,807,800,794,787,810,797,500,240,500,570,1,1,100000000,806,13.00,0.62,12,0.00,62.00,1302.00,1028,20241216,-21.60,684,20240909,17.84,932,-13.52,20250120,778,3.60,20250212,1028,-21.60,20241216,684,17.84,20240909,1.18,N,033830,500,500 억,,0,N,N,0,N,00,N
20250218,160421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,801,-1,5,-0.12,71672206,89764,42.87,800,806,793,1042,562,802,798.45,0.00,0,-934,828,814,805,791,782,822,799,500,240,500,570,1,1,100000000,801,12.92,0.62,12,0.09,62.00,1302.00,1028,20241216,-22.08,684,20240909,17.11,932,-14.06,20250120,778,2.96,20250212,1028,-22.08,20241216,684,17.11,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250218,150422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,797,-5,5,-0.62,63754397,79856,38.14,800,806,793,1042,562,802,798.37,0.00,0,-271,828,814,805,791,782,822,799,500,240,500,570,1,1,100000000,797,12.85,0.61,12,0.08,62.00,1302.00,1028,20241216,-22.47,684,20240909,16.52,932,-14.48,20250120,778,2.44,20250212,1028,-22.47,20241216,684,16.52,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250218,140422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,0,3,0.00,39701954,49616,23.70,800,806,797,1042,562,802,800.18,0.00,0,-624,828,814,805,791,782,822,799,500,240,500,570,1,1,100000000,802,12.94,0.62,12,0.05,62.00,1302.00,1028,20241216,-21.98,684,20240909,17.25,932,-13.95,20250120,778,3.08,20250212,1028,-21.98,20241216,684,17.25,20240909,1.08,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 20250219 160422 57 100.00 KOSDAQ 오락·문화 N N N N N 812 11 2 1.37 80083141 99584 108.10 806 813 794 1041 561 801 803.21 0.00 0 1 813 807 800 794 787 810 797 500 240 500 570 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 1.18 N 033830 500 500 억 0 N N 0 N 00 N
3 20250219 150424 57 100.00 KOSDAQ 오락·문화 N N N N N 811 10 2 1.25 58297260 72715 78.93 806 811 794 1041 561 801 801.72 0.00 0 1 813 807 800 794 787 810 797 500 240 500 570 1 1 100000000 811 13.08 0.62 12 0.07 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 1.18 N 033830 500 500 억 0 N N 0 N 00 N
4 20250219 140421 57 100.00 KOSDAQ 오락·문화 N N N N N 804 3 2 0.37 41246904 51566 55.97 806 806 794 1041 561 801 799.89 0.00 0 1 813 807 800 794 787 810 797 500 240 500 570 1 1 100000000 804 12.97 0.62 12 0.05 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 1.18 N 033830 500 500 억 0 N N 0 N 00 N
5 20250219 130422 57 100.00 KOSDAQ 오락·문화 N N N N N 803 2 2 0.25 38349241 47958 52.06 806 806 794 1041 561 801 799.64 0.00 0 1 813 807 800 794 787 810 797 500 240 500 570 1 1 100000000 803 12.95 0.62 12 0.05 62.00 1302.00 1028 20241216 -21.89 684 20240909 17.40 932 -13.84 20250120 778 3.21 20250212 1028 -21.89 20241216 684 17.40 20240909 1.18 N 033830 500 500 억 0 N N 0 N 00 N
6 20250219 120422 57 100.00 KOSDAQ 오락·문화 N N N N N 802 1 2 0.12 36686124 45885 49.81 806 806 794 1041 561 801 799.52 0.00 0 1 813 807 800 794 787 810 797 500 240 500 570 1 1 100000000 802 12.94 0.62 12 0.05 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 1.18 N 033830 500 500 억 0 N N 0 N 00 N
7 20250219 110423 57 100.00 KOSDAQ 오락·문화 N N N N N 803 2 2 0.25 28504898 35660 38.71 806 806 794 1041 561 801 799.35 0.00 0 1 813 807 800 794 787 810 797 500 240 500 570 1 1 100000000 803 12.95 0.62 12 0.04 62.00 1302.00 1028 20241216 -21.89 684 20240909 17.40 932 -13.84 20250120 778 3.21 20250212 1028 -21.89 20241216 684 17.40 20240909 1.18 N 033830 500 500 억 0 N N 0 N 00 N
8 20250219 100422 57 100.00 KOSDAQ 오락·문화 N N N N N 797 -4 5 -0.50 11843415 14845 16.11 806 806 794 1041 561 801 797.80 0.00 0 1 813 807 800 794 787 810 797 500 240 500 570 1 1 100000000 797 12.85 0.61 12 0.01 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 1.18 N 033830 500 500 억 0 N N 0 N 00 N
9 20250219 090423 57 100.00 KOSDAQ 오락·문화 N N N N N 806 5 2 0.62 1613612 2002 2.17 806 806 806 1041 561 801 806.00 0.00 0 0 813 807 800 794 787 810 797 500 240 500 570 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 1.18 N 033830 500 500 억 0 N N 0 N 00 N
10 20250218 160421 57 100.00 KOSDAQ 오락·문화 N N N N N 801 -1 5 -0.12 71672206 89764 42.87 800 806 793 1042 562 802 798.45 0.00 0 -934 828 814 805 791 782 822 799 500 240 500 570 1 1 100000000 801 12.92 0.62 12 0.09 62.00 1302.00 1028 20241216 -22.08 684 20240909 17.11 932 -14.06 20250120 778 2.96 20250212 1028 -22.08 20241216 684 17.11 20240909 1.08 N 033830 500 500 억 0 N N 0 N 00 N
11 20250218 150422 57 100.00 KOSDAQ 오락·문화 N N N N N 797 -5 5 -0.62 63754397 79856 38.14 800 806 793 1042 562 802 798.37 0.00 0 -271 828 814 805 791 782 822 799 500 240 500 570 1 1 100000000 797 12.85 0.61 12 0.08 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 1.08 N 033830 500 500 억 0 N N 0 N 00 N
12 20250218 140422 57 100.00 KOSDAQ 오락·문화 N N N N N 802 0 3 0.00 39701954 49616 23.70 800 806 797 1042 562 802 800.18 0.00 0 -624 828 814 805 791 782 822 799 500 240 500 570 1 1 100000000 802 12.94 0.62 12 0.05 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 1.08 N 033830 500 500 억 0 N N 0 N 00 N