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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033830/price/prices-20250301.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
20250312,160416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,787,-2,5,-0.25,73500521,93139,79.72,790,793,782,1025,553,789,789.15,0.00,0,1,797,792,785,780,773,795,783,500,236,500,560,1,1,100000000,787,12.69,0.60,12,0.09,62.00,1302.00,1028,20241216,-23.44,684,20240909,15.06,932,-15.56,20250120,778,1.16,20250212,1028,-23.44,20241216,684,15.06,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250312,150416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,782,-7,5,-0.89,69194142,87641,75.02,790,793,782,1025,553,789,789.52,0.00,0,1,797,792,785,780,773,795,783,500,236,500,560,1,1,100000000,782,12.61,0.60,12,0.09,62.00,1302.00,1028,20241216,-23.93,684,20240909,14.33,932,-16.09,20250120,778,0.51,20250212,1028,-23.93,20241216,684,14.33,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250312,140416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,787,-2,5,-0.25,59506599,75302,64.45,790,793,785,1025,553,789,790.24,0.00,0,0,797,792,785,780,773,795,783,500,236,500,560,1,1,100000000,787,12.69,0.60,12,0.08,62.00,1302.00,1028,20241216,-23.44,684,20240909,15.06,932,-15.56,20250120,778,1.16,20250212,1028,-23.44,20241216,684,15.06,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250312,130416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,2,2,0.25,42850482,54139,46.34,790,793,790,1025,553,789,791.49,0.00,0,0,797,792,785,780,773,795,783,500,236,500,560,1,1,100000000,791,12.76,0.61,12,0.05,62.00,1302.00,1028,20241216,-23.05,684,20240909,15.64,932,-15.13,20250120,778,1.67,20250212,1028,-23.05,20241216,684,15.64,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250312,120417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,792,3,2,0.38,41183051,52031,44.54,790,793,790,1025,553,789,791.51,0.00,0,0,797,792,785,780,773,795,783,500,236,500,560,1,1,100000000,792,12.77,0.61,12,0.05,62.00,1302.00,1028,20241216,-22.96,684,20240909,15.79,932,-15.02,20250120,778,1.80,20250212,1028,-22.96,20241216,684,15.79,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250312,110414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,2,2,0.25,12147253,15357,13.14,790,793,790,1025,553,789,790.99,0.00,0,0,797,792,785,780,773,795,783,500,236,500,560,1,1,100000000,791,12.76,0.61,12,0.02,62.00,1302.00,1028,20241216,-23.05,684,20240909,15.64,932,-15.13,20250120,778,1.67,20250212,1028,-23.05,20241216,684,15.64,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250312,100416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,4,2,0.51,5681338,7189,6.15,790,793,790,1025,553,789,790.28,0.00,0,0,797,792,785,780,773,795,783,500,236,500,560,1,1,100000000,793,12.79,0.61,12,0.01,62.00,1302.00,1028,20241216,-22.86,684,20240909,15.94,932,-14.91,20250120,778,1.93,20250212,1028,-22.86,20241216,684,15.94,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250312,090417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,1,2,0.13,790,1,0.00,790,790,790,1025,553,789,790.00,0.00,0,0,797,792,785,780,773,795,783,500,236,500,560,1,1,100000000,790,12.74,0.61,12,0.00,62.00,1302.00,1028,20241216,-23.15,684,20240909,15.50,932,-15.24,20250120,778,1.54,20250212,1028,-23.15,20241216,684,15.50,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250311,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,789,-8,5,-1.00,91806542,116825,50.95,780,790,778,1036,558,797,785.85,0.00,0,3,813,804,796,787,779,801,784,500,239,500,570,1,1,100000000,789,12.73,0.61,12,0.12,62.00,1302.00,1028,20241216,-23.25,684,20240909,15.35,932,-15.34,20250120,778,1.41,20250311,1028,-23.25,20241216,684,15.35,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250311,150415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,789,-8,5,-1.00,88007562,112005,48.84,780,790,778,1036,558,797,785.75,0.00,0,3,813,804,796,787,779,801,784,500,239,500,570,1,1,100000000,789,12.73,0.61,12,0.11,62.00,1302.00,1028,20241216,-23.25,684,20240909,15.35,932,-15.34,20250120,778,1.41,20250311,1028,-23.25,20241216,684,15.35,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250311,140414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,788,-9,5,-1.13,70288439,89547,39.05,780,790,778,1036,558,797,784.93,0.00,0,3,813,804,796,787,779,801,784,500,239,500,570,1,1,100000000,788,12.71,0.61,12,0.09,62.00,1302.00,1028,20241216,-23.35,684,20240909,15.20,932,-15.45,20250120,778,1.29,20250311,1028,-23.35,20241216,684,15.20,20240909,1.29,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 20250312 160416 57 100.00 KOSDAQ 오락·문화 N N N N N 787 -2 5 -0.25 73500521 93139 79.72 790 793 782 1025 553 789 789.15 0.00 0 1 797 792 785 780 773 795 783 500 236 500 560 1 1 100000000 787 12.69 0.60 12 0.09 62.00 1302.00 1028 20241216 -23.44 684 20240909 15.06 932 -15.56 20250120 778 1.16 20250212 1028 -23.44 20241216 684 15.06 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
3 20250312 150416 57 100.00 KOSDAQ 오락·문화 N N N N N 782 -7 5 -0.89 69194142 87641 75.02 790 793 782 1025 553 789 789.52 0.00 0 1 797 792 785 780 773 795 783 500 236 500 560 1 1 100000000 782 12.61 0.60 12 0.09 62.00 1302.00 1028 20241216 -23.93 684 20240909 14.33 932 -16.09 20250120 778 0.51 20250212 1028 -23.93 20241216 684 14.33 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
4 20250312 140416 57 100.00 KOSDAQ 오락·문화 N N N N N 787 -2 5 -0.25 59506599 75302 64.45 790 793 785 1025 553 789 790.24 0.00 0 0 797 792 785 780 773 795 783 500 236 500 560 1 1 100000000 787 12.69 0.60 12 0.08 62.00 1302.00 1028 20241216 -23.44 684 20240909 15.06 932 -15.56 20250120 778 1.16 20250212 1028 -23.44 20241216 684 15.06 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
5 20250312 130416 57 100.00 KOSDAQ 오락·문화 N N N N N 791 2 2 0.25 42850482 54139 46.34 790 793 790 1025 553 789 791.49 0.00 0 0 797 792 785 780 773 795 783 500 236 500 560 1 1 100000000 791 12.76 0.61 12 0.05 62.00 1302.00 1028 20241216 -23.05 684 20240909 15.64 932 -15.13 20250120 778 1.67 20250212 1028 -23.05 20241216 684 15.64 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
6 20250312 120417 57 100.00 KOSDAQ 오락·문화 N N N N N 792 3 2 0.38 41183051 52031 44.54 790 793 790 1025 553 789 791.51 0.00 0 0 797 792 785 780 773 795 783 500 236 500 560 1 1 100000000 792 12.77 0.61 12 0.05 62.00 1302.00 1028 20241216 -22.96 684 20240909 15.79 932 -15.02 20250120 778 1.80 20250212 1028 -22.96 20241216 684 15.79 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
7 20250312 110414 57 100.00 KOSDAQ 오락·문화 N N N N N 791 2 2 0.25 12147253 15357 13.14 790 793 790 1025 553 789 790.99 0.00 0 0 797 792 785 780 773 795 783 500 236 500 560 1 1 100000000 791 12.76 0.61 12 0.02 62.00 1302.00 1028 20241216 -23.05 684 20240909 15.64 932 -15.13 20250120 778 1.67 20250212 1028 -23.05 20241216 684 15.64 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
8 20250312 100416 57 100.00 KOSDAQ 오락·문화 N N N N N 793 4 2 0.51 5681338 7189 6.15 790 793 790 1025 553 789 790.28 0.00 0 0 797 792 785 780 773 795 783 500 236 500 560 1 1 100000000 793 12.79 0.61 12 0.01 62.00 1302.00 1028 20241216 -22.86 684 20240909 15.94 932 -14.91 20250120 778 1.93 20250212 1028 -22.86 20241216 684 15.94 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
9 20250312 090417 57 100.00 KOSDAQ 오락·문화 N N N N N 790 1 2 0.13 790 1 0.00 790 790 790 1025 553 789 790.00 0.00 0 0 797 792 785 780 773 795 783 500 236 500 560 1 1 100000000 790 12.74 0.61 12 0.00 62.00 1302.00 1028 20241216 -23.15 684 20240909 15.50 932 -15.24 20250120 778 1.54 20250212 1028 -23.15 20241216 684 15.50 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
10 20250311 160412 57 100.00 KOSDAQ 오락·문화 N N N N N 789 -8 5 -1.00 91806542 116825 50.95 780 790 778 1036 558 797 785.85 0.00 0 3 813 804 796 787 779 801 784 500 239 500 570 1 1 100000000 789 12.73 0.61 12 0.12 62.00 1302.00 1028 20241216 -23.25 684 20240909 15.35 932 -15.34 20250120 778 1.41 20250311 1028 -23.25 20241216 684 15.35 20240909 1.29 N 033830 500 500 억 0 N N 0 N 00 N
11 20250311 150415 57 100.00 KOSDAQ 오락·문화 N N N N N 789 -8 5 -1.00 88007562 112005 48.84 780 790 778 1036 558 797 785.75 0.00 0 3 813 804 796 787 779 801 784 500 239 500 570 1 1 100000000 789 12.73 0.61 12 0.11 62.00 1302.00 1028 20241216 -23.25 684 20240909 15.35 932 -15.34 20250120 778 1.41 20250311 1028 -23.25 20241216 684 15.35 20240909 1.29 N 033830 500 500 억 0 N N 0 N 00 N
12 20250311 140414 57 100.00 KOSDAQ 오락·문화 N N N N N 788 -9 5 -1.13 70288439 89547 39.05 780 790 778 1036 558 797 784.93 0.00 0 3 813 804 796 787 779 801 784 500 239 500 570 1 1 100000000 788 12.71 0.61 12 0.09 62.00 1302.00 1028 20241216 -23.35 684 20240909 15.20 932 -15.45 20250120 778 1.29 20250311 1028 -23.35 20241216 684 15.20 20240909 1.29 N 033830 500 500 억 0 N N 0 N 00 N