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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,0,3,0.00,36355707,45945,24.52,795,796,789,1033,557,795,791.29,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,795,12.82,0.61,12,0.05,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250318,150424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,0,3,0.00,33606821,42471,22.66,795,796,789,1033,557,795,791.29,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,795,12.82,0.61,12,0.04,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250318,140423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,794,-1,5,-0.13,30119316,38080,20.32,795,796,789,1033,557,795,790.95,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,794,12.81,0.61,12,0.04,62.00,1302.00,1028,20241216,-22.76,684,20240909,16.08,932,-14.81,20250120,778,2.06,20250212,1028,-22.76,20241216,684,16.08,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250318,130423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,0,3,0.00,29684908,37533,20.03,795,796,789,1033,557,795,790.90,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,795,12.82,0.61,12,0.04,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250318,120422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,0,3,0.00,19619184,24805,13.24,795,796,789,1033,557,795,790.94,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,795,12.82,0.61,12,0.02,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250318,110422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,794,-1,5,-0.13,18544601,23451,12.51,795,796,789,1033,557,795,790.78,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,794,12.81,0.61,12,0.02,62.00,1302.00,1028,20241216,-22.76,684,20240909,16.08,932,-14.81,20250120,778,2.06,20250212,1028,-22.76,20241216,684,16.08,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250318,100424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,-4,5,-0.50,16350234,20675,11.03,795,796,789,1033,557,795,790.82,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,791,12.76,0.61,12,0.02,62.00,1302.00,1028,20241216,-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
20250318,090424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,796,1,2,0.13,430892,542,0.29,795,796,795,1033,557,795,795.00,0.00,0,0,805,799,792,786,779,803,790,500,238,500,570,1,1,100000000,796,12.84,0.61,12,0.00,62.00,1302.00,1028,20241216,-22.57,684,20240909,16.37,932,-14.59,20250120,778,2.31,20250212,1028,-22.57,20241216,684,16.37,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250317,160422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,5,2,0.63,148259127,187394,331.83,790,798,785,1027,553,790,791.16,0.00,0,5,798,794,786,782,774,796,784,500,237,500,560,1,1,100000000,795,12.82,0.61,12,0.19,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250317,150421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,5,2,0.63,147220352,186087,329.51,790,798,785,1027,553,790,791.14,0.00,0,5,798,794,786,782,774,796,784,500,237,500,560,1,1,100000000,795,12.82,0.61,12,0.19,62.00,1302.00,1028,20241216,-22.67,684,20240909,16.23,932,-14.70,20250120,778,2.19,20250212,1028,-22.67,20241216,684,16.23,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250317,140422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,794,4,2,0.51,143410284,181289,321.02,790,796,785,1027,553,790,791.06,0.00,0,5,798,794,786,782,774,796,784,500,237,500,560,1,1,100000000,794,12.81,0.61,12,0.18,62.00,1302.00,1028,20241216,-22.76,684,20240909,16.08,932,-14.81,20250120,778,2.06,20250212,1028,-22.76,20241216,684,16.08,20240909,1.25,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 20250318 160422 57 100.00 KOSDAQ 오락·문화 N N N N N 795 0 3 0.00 36355707 45945 24.52 795 796 789 1033 557 795 791.29 0.00 0 0 805 799 792 786 779 803 790 500 238 500 570 1 1 100000000 795 12.82 0.61 12 0.05 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 1.25 N 033830 500 500 억 0 N N 0 N 00 N
3 20250318 150424 57 100.00 KOSDAQ 오락·문화 N N N N N 795 0 3 0.00 33606821 42471 22.66 795 796 789 1033 557 795 791.29 0.00 0 0 805 799 792 786 779 803 790 500 238 500 570 1 1 100000000 795 12.82 0.61 12 0.04 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 1.25 N 033830 500 500 억 0 N N 0 N 00 N
4 20250318 140423 57 100.00 KOSDAQ 오락·문화 N N N N N 794 -1 5 -0.13 30119316 38080 20.32 795 796 789 1033 557 795 790.95 0.00 0 0 805 799 792 786 779 803 790 500 238 500 570 1 1 100000000 794 12.81 0.61 12 0.04 62.00 1302.00 1028 20241216 -22.76 684 20240909 16.08 932 -14.81 20250120 778 2.06 20250212 1028 -22.76 20241216 684 16.08 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
5 20250318 130423 57 100.00 KOSDAQ 오락·문화 N N N N N 795 0 3 0.00 29684908 37533 20.03 795 796 789 1033 557 795 790.90 0.00 0 0 805 799 792 786 779 803 790 500 238 500 570 1 1 100000000 795 12.82 0.61 12 0.04 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 1.25 N 033830 500 500 억 0 N N 0 N 00 N
6 20250318 120422 57 100.00 KOSDAQ 오락·문화 N N N N N 795 0 3 0.00 19619184 24805 13.24 795 796 789 1033 557 795 790.94 0.00 0 0 805 799 792 786 779 803 790 500 238 500 570 1 1 100000000 795 12.82 0.61 12 0.02 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 1.25 N 033830 500 500 억 0 N N 0 N 00 N
7 20250318 110422 57 100.00 KOSDAQ 오락·문화 N N N N N 794 -1 5 -0.13 18544601 23451 12.51 795 796 789 1033 557 795 790.78 0.00 0 0 805 799 792 786 779 803 790 500 238 500 570 1 1 100000000 794 12.81 0.61 12 0.02 62.00 1302.00 1028 20241216 -22.76 684 20240909 16.08 932 -14.81 20250120 778 2.06 20250212 1028 -22.76 20241216 684 16.08 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
8 20250318 100424 57 100.00 KOSDAQ 오락·문화 N N N N N 791 -4 5 -0.50 16350234 20675 11.03 795 796 789 1033 557 795 790.82 0.00 0 0 805 799 792 786 779 803 790 500 238 500 570 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
9 20250318 090424 57 100.00 KOSDAQ 오락·문화 N N N N N 796 1 2 0.13 430892 542 0.29 795 796 795 1033 557 795 795.00 0.00 0 0 805 799 792 786 779 803 790 500 238 500 570 1 1 100000000 796 12.84 0.61 12 0.00 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 1.25 N 033830 500 500 억 0 N N 0 N 00 N
10 20250317 160422 57 100.00 KOSDAQ 오락·문화 N N N N N 795 5 2 0.63 148259127 187394 331.83 790 798 785 1027 553 790 791.16 0.00 0 5 798 794 786 782 774 796 784 500 237 500 560 1 1 100000000 795 12.82 0.61 12 0.19 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 1.25 N 033830 500 500 억 0 N N 0 N 00 N
11 20250317 150421 57 100.00 KOSDAQ 오락·문화 N N N N N 795 5 2 0.63 147220352 186087 329.51 790 798 785 1027 553 790 791.14 0.00 0 5 798 794 786 782 774 796 784 500 237 500 560 1 1 100000000 795 12.82 0.61 12 0.19 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 1.25 N 033830 500 500 억 0 N N 0 N 00 N
12 20250317 140422 57 100.00 KOSDAQ 오락·문화 N N N N N 794 4 2 0.51 143410284 181289 321.02 790 796 785 1027 553 790 791.06 0.00 0 5 798 794 786 782 774 796 784 500 237 500 560 1 1 100000000 794 12.81 0.61 12 0.18 62.00 1302.00 1028 20241216 -22.76 684 20240909 16.08 932 -14.81 20250120 778 2.06 20250212 1028 -22.76 20241216 684 16.08 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N