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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,785,-2,5,-0.25,68904209,87835,94.31,787,790,780,1023,551,787,784.47,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,785,12.66,0.60,12,0.09,62.00,1302.00,1028,20241216,-23.64,684,20240909,14.77,932,-15.77,20250120,778,0.90,20250212,1028,-23.64,20241216,684,14.77,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250313,150419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,785,-2,5,-0.25,66926009,85315,91.60,787,790,780,1023,551,787,784.46,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,785,12.66,0.60,12,0.09,62.00,1302.00,1028,20241216,-23.64,684,20240909,14.77,932,-15.77,20250120,778,0.90,20250212,1028,-23.64,20241216,684,14.77,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250313,140418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,782,-5,5,-0.64,25564296,32616,35.02,787,790,780,1023,551,787,783.80,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,782,12.61,0.60,12,0.03,62.00,1302.00,1028,20241216,-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
20250313,130418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,784,-3,5,-0.38,20476611,26113,28.04,787,790,780,1023,551,787,784.15,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,784,12.65,0.60,12,0.03,62.00,1302.00,1028,20241216,-23.74,684,20240909,14.62,932,-15.88,20250120,778,0.77,20250212,1028,-23.74,20241216,684,14.62,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250313,120418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,786,-1,5,-0.13,17955248,22899,24.59,787,790,780,1023,551,787,784.11,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,786,12.68,0.60,12,0.02,62.00,1302.00,1028,20241216,-23.54,684,20240909,14.91,932,-15.67,20250120,778,1.03,20250212,1028,-23.54,20241216,684,14.91,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250313,110418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,789,2,2,0.25,13117532,16733,17.97,787,790,780,1023,551,787,783.93,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,789,12.73,0.61,12,0.02,62.00,1302.00,1028,20241216,-23.25,684,20240909,15.35,932,-15.34,20250120,778,1.41,20250212,1028,-23.25,20241216,684,15.35,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250313,100417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,785,-2,5,-0.25,7751870,9904,10.63,787,789,780,1023,551,787,782.70,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,785,12.66,0.60,12,0.01,62.00,1302.00,1028,20241216,-23.64,684,20240909,14.77,932,-15.77,20250120,778,0.90,20250212,1028,-23.64,20241216,684,14.77,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
20250313,090419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,783,-4,5,-0.51,2660704,3410,3.66,787,787,780,1023,551,787,780.27,0.00,0,1,798,792,787,781,776,790,779,500,236,500,560,1,1,100000000,783,12.63,0.60,12,0.00,62.00,1302.00,1028,20241216,-23.83,684,20240909,14.47,932,-15.99,20250120,778,0.64,20250212,1028,-23.83,20241216,684,14.47,20240909,1.25,N,033830,500,500 억,,0,N,N,0,N,00,N
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
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 20250313 160418 57 100.00 KOSDAQ 오락·문화 N N N N N 785 -2 5 -0.25 68904209 87835 94.31 787 790 780 1023 551 787 784.47 0.00 0 1 798 792 787 781 776 790 779 500 236 500 560 1 1 100000000 785 12.66 0.60 12 0.09 62.00 1302.00 1028 20241216 -23.64 684 20240909 14.77 932 -15.77 20250120 778 0.90 20250212 1028 -23.64 20241216 684 14.77 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
3 20250313 150419 57 100.00 KOSDAQ 오락·문화 N N N N N 785 -2 5 -0.25 66926009 85315 91.60 787 790 780 1023 551 787 784.46 0.00 0 1 798 792 787 781 776 790 779 500 236 500 560 1 1 100000000 785 12.66 0.60 12 0.09 62.00 1302.00 1028 20241216 -23.64 684 20240909 14.77 932 -15.77 20250120 778 0.90 20250212 1028 -23.64 20241216 684 14.77 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
4 20250313 140418 57 100.00 KOSDAQ 오락·문화 N N N N N 782 -5 5 -0.64 25564296 32616 35.02 787 790 780 1023 551 787 783.80 0.00 0 1 798 792 787 781 776 790 779 500 236 500 560 1 1 100000000 782 12.61 0.60 12 0.03 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
5 20250313 130418 57 100.00 KOSDAQ 오락·문화 N N N N N 784 -3 5 -0.38 20476611 26113 28.04 787 790 780 1023 551 787 784.15 0.00 0 1 798 792 787 781 776 790 779 500 236 500 560 1 1 100000000 784 12.65 0.60 12 0.03 62.00 1302.00 1028 20241216 -23.74 684 20240909 14.62 932 -15.88 20250120 778 0.77 20250212 1028 -23.74 20241216 684 14.62 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
6 20250313 120418 57 100.00 KOSDAQ 오락·문화 N N N N N 786 -1 5 -0.13 17955248 22899 24.59 787 790 780 1023 551 787 784.11 0.00 0 1 798 792 787 781 776 790 779 500 236 500 560 1 1 100000000 786 12.68 0.60 12 0.02 62.00 1302.00 1028 20241216 -23.54 684 20240909 14.91 932 -15.67 20250120 778 1.03 20250212 1028 -23.54 20241216 684 14.91 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
7 20250313 110418 57 100.00 KOSDAQ 오락·문화 N N N N N 789 2 2 0.25 13117532 16733 17.97 787 790 780 1023 551 787 783.93 0.00 0 1 798 792 787 781 776 790 779 500 236 500 560 1 1 100000000 789 12.73 0.61 12 0.02 62.00 1302.00 1028 20241216 -23.25 684 20240909 15.35 932 -15.34 20250120 778 1.41 20250212 1028 -23.25 20241216 684 15.35 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
8 20250313 100417 57 100.00 KOSDAQ 오락·문화 N N N N N 785 -2 5 -0.25 7751870 9904 10.63 787 789 780 1023 551 787 782.70 0.00 0 1 798 792 787 781 776 790 779 500 236 500 560 1 1 100000000 785 12.66 0.60 12 0.01 62.00 1302.00 1028 20241216 -23.64 684 20240909 14.77 932 -15.77 20250120 778 0.90 20250212 1028 -23.64 20241216 684 14.77 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
9 20250313 090419 57 100.00 KOSDAQ 오락·문화 N N N N N 783 -4 5 -0.51 2660704 3410 3.66 787 787 780 1023 551 787 780.27 0.00 0 1 798 792 787 781 776 790 779 500 236 500 560 1 1 100000000 783 12.63 0.60 12 0.00 62.00 1302.00 1028 20241216 -23.83 684 20240909 14.47 932 -15.99 20250120 778 0.64 20250212 1028 -23.83 20241216 684 14.47 20240909 1.25 N 033830 500 500 억 0 N N 0 N 00 N
10 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
11 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
12 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