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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,807,0,3,0.00,30697494,38069,36.90,808,811,803,1049,565,807,806.36,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,807,13.02,0.62,12,0.04,62.00,1302.00,1028,20241216,-21.50,684,20240909,17.98,932,-13.41,20250120,778,3.73,20250212,1028,-21.50,20241216,684,17.98,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250306,150409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,804,-3,5,-0.37,29144698,36140,35.03,808,811,803,1049,565,807,806.44,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,804,12.97,0.62,12,0.04,62.00,1302.00,1028,20241216,-21.79,684,20240909,17.54,932,-13.73,20250120,778,3.34,20250212,1028,-21.79,20241216,684,17.54,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250306,140409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,807,0,3,0.00,23878666,29602,28.69,808,811,804,1049,565,807,806.66,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,807,13.02,0.62,12,0.03,62.00,1302.00,1028,20241216,-21.50,684,20240909,17.98,932,-13.41,20250120,778,3.73,20250212,1028,-21.50,20241216,684,17.98,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250306,130409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,808,1,2,0.12,23004692,28519,27.64,808,811,804,1049,565,807,806.64,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,808,13.03,0.62,12,0.03,62.00,1302.00,1028,20241216,-21.40,684,20240909,18.13,932,-13.30,20250120,778,3.86,20250212,1028,-21.40,20241216,684,18.13,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250306,120409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,807,0,3,0.00,16278272,20179,19.56,808,811,804,1049,565,807,806.69,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,807,13.02,0.62,12,0.02,62.00,1302.00,1028,20241216,-21.50,684,20240909,17.98,932,-13.41,20250120,778,3.73,20250212,1028,-21.50,20241216,684,17.98,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250306,110408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,806,-1,5,-0.12,15106281,18726,18.15,808,811,804,1049,565,807,806.70,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,806,13.00,0.62,12,0.02,62.00,1302.00,1028,20241216,-21.60,684,20240909,17.84,932,-13.52,20250120,778,3.60,20250212,1028,-21.60,20241216,684,17.84,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250306,100409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,805,-2,5,-0.25,12601208,15616,15.14,808,811,804,1049,565,807,806.94,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,805,12.98,0.62,12,0.02,62.00,1302.00,1028,20241216,-21.69,684,20240909,17.69,932,-13.63,20250120,778,3.47,20250212,1028,-21.69,20241216,684,17.69,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250306,090411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,811,4,2,0.50,2317865,2871,2.78,808,811,807,1049,565,807,807.34,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,811,13.08,0.62,12,0.00,62.00,1302.00,1028,20241216,-21.11,684,20240909,18.57,932,-12.98,20250120,778,4.24,20250212,1028,-21.11,20241216,684,18.57,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N
20250305,160406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,807,10,2,1.25,82338955,103168,105.12,797,828,791,1036,558,797,798.11,0.00,0,-1,810,803,797,790,784,800,787,500,239,500,570,1,1,100000000,807,13.02,0.62,12,0.10,62.00,1302.00,1028,20241216,-21.50,684,20240909,17.98,932,-13.41,20250120,778,3.73,20250212,1028,-21.50,20241216,684,17.98,20240909,1.30,N,033830,500,500 억,,0,N,N,0,N,00,N
20250305,150407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,804,7,2,0.88,79974511,100236,102.14,797,828,791,1036,558,797,797.86,0.00,0,-1,810,803,797,790,784,800,787,500,239,500,570,1,1,100000000,804,12.97,0.62,12,0.10,62.00,1302.00,1028,20241216,-21.79,684,20240909,17.54,932,-13.73,20250120,778,3.34,20250212,1028,-21.79,20241216,684,17.54,20240909,1.30,N,033830,500,500 억,,0,N,N,0,N,00,N
20250305,140405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,804,7,2,0.88,73466450,92110,93.86,797,828,791,1036,558,797,797.59,0.00,0,-1,810,803,797,790,784,800,787,500,239,500,570,1,1,100000000,804,12.97,0.62,12,0.09,62.00,1302.00,1028,20241216,-21.79,684,20240909,17.54,932,-13.73,20250120,778,3.34,20250212,1028,-21.79,20241216,684,17.54,20240909,1.30,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 20250306 160410 57 100.00 KOSDAQ 오락·문화 N N N N N 807 0 3 0.00 30697494 38069 36.90 808 811 803 1049 565 807 806.36 0.00 0 0 845 825 808 788 771 836 799 500 242 500 580 1 1 100000000 807 13.02 0.62 12 0.04 62.00 1302.00 1028 20241216 -21.50 684 20240909 17.98 932 -13.41 20250120 778 3.73 20250212 1028 -21.50 20241216 684 17.98 20240909 1.29 N 033830 500 500 억 0 N N 0 N 00 N
3 20250306 150409 57 100.00 KOSDAQ 오락·문화 N N N N N 804 -3 5 -0.37 29144698 36140 35.03 808 811 803 1049 565 807 806.44 0.00 0 0 845 825 808 788 771 836 799 500 242 500 580 1 1 100000000 804 12.97 0.62 12 0.04 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 1.29 N 033830 500 500 억 0 N N 0 N 00 N
4 20250306 140409 57 100.00 KOSDAQ 오락·문화 N N N N N 807 0 3 0.00 23878666 29602 28.69 808 811 804 1049 565 807 806.66 0.00 0 0 845 825 808 788 771 836 799 500 242 500 580 1 1 100000000 807 13.02 0.62 12 0.03 62.00 1302.00 1028 20241216 -21.50 684 20240909 17.98 932 -13.41 20250120 778 3.73 20250212 1028 -21.50 20241216 684 17.98 20240909 1.29 N 033830 500 500 억 0 N N 0 N 00 N
5 20250306 130409 57 100.00 KOSDAQ 오락·문화 N N N N N 808 1 2 0.12 23004692 28519 27.64 808 811 804 1049 565 807 806.64 0.00 0 0 845 825 808 788 771 836 799 500 242 500 580 1 1 100000000 808 13.03 0.62 12 0.03 62.00 1302.00 1028 20241216 -21.40 684 20240909 18.13 932 -13.30 20250120 778 3.86 20250212 1028 -21.40 20241216 684 18.13 20240909 1.29 N 033830 500 500 억 0 N N 0 N 00 N
6 20250306 120409 57 100.00 KOSDAQ 오락·문화 N N N N N 807 0 3 0.00 16278272 20179 19.56 808 811 804 1049 565 807 806.69 0.00 0 0 845 825 808 788 771 836 799 500 242 500 580 1 1 100000000 807 13.02 0.62 12 0.02 62.00 1302.00 1028 20241216 -21.50 684 20240909 17.98 932 -13.41 20250120 778 3.73 20250212 1028 -21.50 20241216 684 17.98 20240909 1.29 N 033830 500 500 억 0 N N 0 N 00 N
7 20250306 110408 57 100.00 KOSDAQ 오락·문화 N N N N N 806 -1 5 -0.12 15106281 18726 18.15 808 811 804 1049 565 807 806.70 0.00 0 0 845 825 808 788 771 836 799 500 242 500 580 1 1 100000000 806 13.00 0.62 12 0.02 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 1.29 N 033830 500 500 억 0 N N 0 N 00 N
8 20250306 100409 57 100.00 KOSDAQ 오락·문화 N N N N N 805 -2 5 -0.25 12601208 15616 15.14 808 811 804 1049 565 807 806.94 0.00 0 0 845 825 808 788 771 836 799 500 242 500 580 1 1 100000000 805 12.98 0.62 12 0.02 62.00 1302.00 1028 20241216 -21.69 684 20240909 17.69 932 -13.63 20250120 778 3.47 20250212 1028 -21.69 20241216 684 17.69 20240909 1.29 N 033830 500 500 억 0 N N 0 N 00 N
9 20250306 090411 57 100.00 KOSDAQ 오락·문화 N N N N N 811 4 2 0.50 2317865 2871 2.78 808 811 807 1049 565 807 807.34 0.00 0 0 845 825 808 788 771 836 799 500 242 500 580 1 1 100000000 811 13.08 0.62 12 0.00 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 1.29 N 033830 500 500 억 0 N N 0 N 00 N
10 20250305 160406 57 100.00 KOSDAQ 오락·문화 N N N N N 807 10 2 1.25 82338955 103168 105.12 797 828 791 1036 558 797 798.11 0.00 0 -1 810 803 797 790 784 800 787 500 239 500 570 1 1 100000000 807 13.02 0.62 12 0.10 62.00 1302.00 1028 20241216 -21.50 684 20240909 17.98 932 -13.41 20250120 778 3.73 20250212 1028 -21.50 20241216 684 17.98 20240909 1.30 N 033830 500 500 억 0 N N 0 N 00 N
11 20250305 150407 57 100.00 KOSDAQ 오락·문화 N N N N N 804 7 2 0.88 79974511 100236 102.14 797 828 791 1036 558 797 797.86 0.00 0 -1 810 803 797 790 784 800 787 500 239 500 570 1 1 100000000 804 12.97 0.62 12 0.10 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 1.30 N 033830 500 500 억 0 N N 0 N 00 N
12 20250305 140405 57 100.00 KOSDAQ 오락·문화 N N N N N 804 7 2 0.88 73466450 92110 93.86 797 828 791 1036 558 797 797.59 0.00 0 -1 810 803 797 790 784 800 787 500 239 500 570 1 1 100000000 804 12.97 0.62 12 0.09 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 1.30 N 033830 500 500 억 0 N N 0 N 00 N