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
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
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
20250218,130421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,800,-2,5,-0.25,27875192,34802,16.62,800,806,798,1042,562,802,800.97,0.00,0,-624,828,814,805,791,782,822,799,500,240,500,570,1,1,100000000,800,12.90,0.61,12,0.03,62.00,1302.00,1028,20241216,-22.18,684,20240909,16.96,932,-14.16,20250120,778,2.83,20250212,1028,-22.18,20241216,684,16.96,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250218,120421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,799,-3,5,-0.37,19399131,24220,11.57,800,806,798,1042,562,802,800.96,0.00,0,-624,828,814,805,791,782,822,799,500,240,500,570,1,1,100000000,799,12.89,0.61,12,0.02,62.00,1302.00,1028,20241216,-22.28,684,20240909,16.81,932,-14.27,20250120,778,2.70,20250212,1028,-22.28,20241216,684,16.81,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250218,110421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,800,-2,5,-0.25,6895447,8605,4.11,800,806,798,1042,562,802,801.33,0.00,0,-624,828,814,805,791,782,822,799,500,240,500,570,1,1,100000000,800,12.90,0.61,12,0.01,62.00,1302.00,1028,20241216,-22.18,684,20240909,16.96,932,-14.16,20250120,778,2.83,20250212,1028,-22.18,20241216,684,16.96,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250218,100421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,0,3,0.00,3279120,4098,1.96,800,804,798,1042,562,802,800.18,0.00,0,-624,828,814,805,791,782,822,799,500,240,500,570,1,1,100000000,802,12.94,0.62,12,0.00,62.00,1302.00,1028,20241216,-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
20250218,090421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,803,1,2,0.12,637013,796,0.38,800,803,800,1042,562,802,800.27,0.00,0,-624,828,814,805,791,782,822,799,500,240,500,570,1,1,100000000,803,12.95,0.62,12,0.00,62.00,1302.00,1028,20241216,-21.89,684,20240909,17.40,932,-13.84,20250120,778,3.21,20250212,1028,-21.89,20241216,684,17.40,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N
20250217,160421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,3,2,0.38,167836786,209383,83.62,799,819,796,1038,560,799,801.56,0.00,0,935,807,802,794,789,781,805,792,500,239,500,570,1,1,100000000,802,12.94,0.62,12,0.21,62.00,1302.00,1028,20241216,-21.98,684,20240909,17.25,932,-13.95,20250120,778,3.08,20250212,1028,-21.98,20241216,684,17.25,20240909,1.06,N,033830,500,500 억,,0,N,N,0,N,00,N
20250217,150420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,800,1,2,0.13,145949194,182035,72.70,799,819,796,1038,560,799,801.77,0.00,0,0,807,802,794,789,781,805,792,500,239,500,570,1,1,100000000,800,12.90,0.61,12,0.18,62.00,1302.00,1028,20241216,-22.18,684,20240909,16.96,932,-14.16,20250120,778,2.83,20250212,1028,-22.18,20241216,684,16.96,20240909,1.06,N,033830,500,500 억,,0,N,N,0,N,00,N
20250217,140420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,801,2,2,0.25,134212612,167354,66.83,799,819,796,1038,560,799,801.98,0.00,0,0,807,802,794,789,781,805,792,500,239,500,570,1,1,100000000,801,12.92,0.62,12,0.17,62.00,1302.00,1028,20241216,-22.08,684,20240909,17.11,932,-14.06,20250120,778,2.96,20250212,1028,-22.08,20241216,684,17.11,20240909,1.06,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 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
3 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
4 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
5 20250218 130421 57 100.00 KOSDAQ 오락·문화 N N N N N 800 -2 5 -0.25 27875192 34802 16.62 800 806 798 1042 562 802 800.97 0.00 0 -624 828 814 805 791 782 822 799 500 240 500 570 1 1 100000000 800 12.90 0.61 12 0.03 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 1.08 N 033830 500 500 억 0 N N 0 N 00 N
6 20250218 120421 57 100.00 KOSDAQ 오락·문화 N N N N N 799 -3 5 -0.37 19399131 24220 11.57 800 806 798 1042 562 802 800.96 0.00 0 -624 828 814 805 791 782 822 799 500 240 500 570 1 1 100000000 799 12.89 0.61 12 0.02 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 1.08 N 033830 500 500 억 0 N N 0 N 00 N
7 20250218 110421 57 100.00 KOSDAQ 오락·문화 N N N N N 800 -2 5 -0.25 6895447 8605 4.11 800 806 798 1042 562 802 801.33 0.00 0 -624 828 814 805 791 782 822 799 500 240 500 570 1 1 100000000 800 12.90 0.61 12 0.01 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 1.08 N 033830 500 500 억 0 N N 0 N 00 N
8 20250218 100421 57 100.00 KOSDAQ 오락·문화 N N N N N 802 0 3 0.00 3279120 4098 1.96 800 804 798 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 0.00 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
9 20250218 090421 57 100.00 KOSDAQ 오락·문화 N N N N N 803 1 2 0.12 637013 796 0.38 800 803 800 1042 562 802 800.27 0.00 0 -624 828 814 805 791 782 822 799 500 240 500 570 1 1 100000000 803 12.95 0.62 12 0.00 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 1.08 N 033830 500 500 억 0 N N 0 N 00 N
10 20250217 160421 57 100.00 KOSDAQ 오락·문화 N N N N N 802 3 2 0.38 167836786 209383 83.62 799 819 796 1038 560 799 801.56 0.00 0 935 807 802 794 789 781 805 792 500 239 500 570 1 1 100000000 802 12.94 0.62 12 0.21 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 1.06 N 033830 500 500 억 0 N N 0 N 00 N
11 20250217 150420 57 100.00 KOSDAQ 오락·문화 N N N N N 800 1 2 0.13 145949194 182035 72.70 799 819 796 1038 560 799 801.77 0.00 0 0 807 802 794 789 781 805 792 500 239 500 570 1 1 100000000 800 12.90 0.61 12 0.18 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 1.06 N 033830 500 500 억 0 N N 0 N 00 N
12 20250217 140420 57 100.00 KOSDAQ 오락·문화 N N N N N 801 2 2 0.25 134212612 167354 66.83 799 819 796 1038 560 799 801.98 0.00 0 0 807 802 794 789 781 805 792 500 239 500 570 1 1 100000000 801 12.92 0.62 12 0.17 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 1.06 N 033830 500 500 억 0 N N 0 N 00 N