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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033830/price/prices-20250401.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
20250407,160400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,938,55,2,6.23,2016105571,2145829,110.68,913,980,910,1147,619,883,939.89,0.00,0,-3451,1007,944,847,784,687,976,816,500,264,500,630,1,1,100000000,938,24.68,0.71,12,2.15,38.00,1318.00,1028,20241216,-8.75,684,20240909,37.13,980,-4.29,20250407,749,25.23,20250401,1028,-8.75,20241216,684,37.13,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250407,150403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,940,57,2,6.46,1946155581,2071419,106.85,913,980,910,1147,619,883,939.88,0.00,0,-4078,1007,944,847,784,687,976,816,500,264,500,630,1,1,100000000,940,24.74,0.71,12,2.07,38.00,1318.00,1028,20241216,-8.56,684,20240909,37.43,980,-4.08,20250407,749,25.50,20250401,1028,-8.56,20241216,684,37.43,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250407,140402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,942,59,2,6.68,1855282970,1975367,101.89,913,980,910,1147,619,883,939.58,0.00,0,-4078,1007,944,847,784,687,976,816,500,264,500,630,1,1,100000000,942,24.79,0.71,12,1.98,38.00,1318.00,1028,20241216,-8.37,684,20240909,37.72,980,-3.88,20250407,749,25.77,20250401,1028,-8.37,20241216,684,37.72,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250407,130400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,946,63,2,7.13,1553182243,1647023,84.96,913,980,913,1147,619,883,943.50,0.00,0,-4078,1007,944,847,784,687,976,816,500,264,500,630,1,1,100000000,946,24.89,0.72,12,1.65,38.00,1318.00,1028,20241216,-7.98,684,20240909,38.30,980,-3.47,20250407,749,26.30,20250401,1028,-7.98,20241216,684,38.30,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250407,120400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,945,62,2,7.02,1387097421,1471740,75.91,913,980,913,1147,619,883,943.01,0.00,0,-4078,1007,944,847,784,687,976,816,500,264,500,630,1,1,100000000,945,24.87,0.72,12,1.47,38.00,1318.00,1028,20241216,-8.07,684,20240909,38.16,980,-3.57,20250407,749,26.17,20250401,1028,-8.07,20241216,684,38.16,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250407,110401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,957,74,2,8.38,1273527519,1351449,69.71,913,980,913,1147,619,883,942.91,0.00,0,-4078,1007,944,847,784,687,976,816,500,264,500,630,1,1,100000000,957,25.18,0.73,12,1.35,38.00,1318.00,1028,20241216,-6.91,684,20240909,39.91,980,-2.35,20250407,749,27.77,20250401,1028,-6.91,20241216,684,39.91,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250407,100402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,937,54,2,6.12,757213791,813227,41.95,913,956,913,1147,619,883,931.90,0.00,0,-3978,1007,944,847,784,687,976,816,500,264,500,630,1,1,100000000,937,24.66,0.71,12,0.81,38.00,1318.00,1028,20241216,-8.85,684,20240909,36.99,956,-1.99,20250407,749,25.10,20250401,1028,-8.85,20241216,684,36.99,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250407,090402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,949,66,2,7.47,246344038,264660,13.65,913,956,913,1147,619,883,933.25,0.00,0,-3468,1007,944,847,784,687,976,816,500,264,500,630,1,1,100000000,949,24.97,0.72,12,0.26,38.00,1318.00,1028,20241216,-7.68,684,20240909,38.74,956,-0.73,20250407,749,26.70,20250401,1028,-7.68,20241216,684,38.74,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250404,160401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,883,84,2,10.51,1641272276,1894664,1066.14,795,910,750,1038,560,799,866.26,0.00,0,2587,825,811,794,780,763,819,788,500,239,500,570,1,1,100000000,883,23.24,0.67,12,1.89,38.00,1318.00,1028,20241216,-14.11,684,20240909,29.09,932,-5.26,20250120,749,17.89,20250401,1028,-14.11,20241216,684,29.09,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250404,150403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,900,101,2,12.64,1512228973,1749816,984.63,795,910,750,1038,560,799,864.22,0.00,0,1922,825,811,794,780,763,819,788,500,239,500,570,1,1,100000000,900,23.68,0.68,12,1.75,38.00,1318.00,1028,20241216,-12.45,684,20240909,31.58,932,-3.43,20250120,749,20.16,20250401,1028,-12.45,20241216,684,31.58,20240909,1.23,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250404,140404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,853,54,2,6.76,804068855,953687,536.64,795,864,750,1038,560,799,843.12,0.00,0,-754,825,811,794,780,763,819,788,500,239,500,570,1,1,100000000,853,22.45,0.65,12,0.95,38.00,1318.00,1028,20241216,-17.02,684,20240909,24.71,932,-8.48,20250120,749,13.89,20250401,1028,-17.02,20241216,684,24.71,20240909,1.23,Y,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 20250407 160400 57 100.00 KOSDAQ 오락·문화 N N N N N 938 55 2 6.23 2016105571 2145829 110.68 913 980 910 1147 619 883 939.89 0.00 0 -3451 1007 944 847 784 687 976 816 500 264 500 630 1 1 100000000 938 24.68 0.71 12 2.15 38.00 1318.00 1028 20241216 -8.75 684 20240909 37.13 980 -4.29 20250407 749 25.23 20250401 1028 -8.75 20241216 684 37.13 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
3 20250407 150403 57 100.00 KOSDAQ 오락·문화 N N N N N 940 57 2 6.46 1946155581 2071419 106.85 913 980 910 1147 619 883 939.88 0.00 0 -4078 1007 944 847 784 687 976 816 500 264 500 630 1 1 100000000 940 24.74 0.71 12 2.07 38.00 1318.00 1028 20241216 -8.56 684 20240909 37.43 980 -4.08 20250407 749 25.50 20250401 1028 -8.56 20241216 684 37.43 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
4 20250407 140402 57 100.00 KOSDAQ 오락·문화 N N N N N 942 59 2 6.68 1855282970 1975367 101.89 913 980 910 1147 619 883 939.58 0.00 0 -4078 1007 944 847 784 687 976 816 500 264 500 630 1 1 100000000 942 24.79 0.71 12 1.98 38.00 1318.00 1028 20241216 -8.37 684 20240909 37.72 980 -3.88 20250407 749 25.77 20250401 1028 -8.37 20241216 684 37.72 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
5 20250407 130400 57 100.00 KOSDAQ 오락·문화 N N N N N 946 63 2 7.13 1553182243 1647023 84.96 913 980 913 1147 619 883 943.50 0.00 0 -4078 1007 944 847 784 687 976 816 500 264 500 630 1 1 100000000 946 24.89 0.72 12 1.65 38.00 1318.00 1028 20241216 -7.98 684 20240909 38.30 980 -3.47 20250407 749 26.30 20250401 1028 -7.98 20241216 684 38.30 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
6 20250407 120400 57 100.00 KOSDAQ 오락·문화 N N N N N 945 62 2 7.02 1387097421 1471740 75.91 913 980 913 1147 619 883 943.01 0.00 0 -4078 1007 944 847 784 687 976 816 500 264 500 630 1 1 100000000 945 24.87 0.72 12 1.47 38.00 1318.00 1028 20241216 -8.07 684 20240909 38.16 980 -3.57 20250407 749 26.17 20250401 1028 -8.07 20241216 684 38.16 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
7 20250407 110401 57 100.00 KOSDAQ 오락·문화 N N N N N 957 74 2 8.38 1273527519 1351449 69.71 913 980 913 1147 619 883 942.91 0.00 0 -4078 1007 944 847 784 687 976 816 500 264 500 630 1 1 100000000 957 25.18 0.73 12 1.35 38.00 1318.00 1028 20241216 -6.91 684 20240909 39.91 980 -2.35 20250407 749 27.77 20250401 1028 -6.91 20241216 684 39.91 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
8 20250407 100402 57 100.00 KOSDAQ 오락·문화 N N N N N 937 54 2 6.12 757213791 813227 41.95 913 956 913 1147 619 883 931.90 0.00 0 -3978 1007 944 847 784 687 976 816 500 264 500 630 1 1 100000000 937 24.66 0.71 12 0.81 38.00 1318.00 1028 20241216 -8.85 684 20240909 36.99 956 -1.99 20250407 749 25.10 20250401 1028 -8.85 20241216 684 36.99 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
9 20250407 090402 57 100.00 KOSDAQ 오락·문화 N N N N N 949 66 2 7.47 246344038 264660 13.65 913 956 913 1147 619 883 933.25 0.00 0 -3468 1007 944 847 784 687 976 816 500 264 500 630 1 1 100000000 949 24.97 0.72 12 0.26 38.00 1318.00 1028 20241216 -7.68 684 20240909 38.74 956 -0.73 20250407 749 26.70 20250401 1028 -7.68 20241216 684 38.74 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
10 20250404 160401 57 100.00 KOSDAQ 오락·문화 N N N N N 883 84 2 10.51 1641272276 1894664 1066.14 795 910 750 1038 560 799 866.26 0.00 0 2587 825 811 794 780 763 819 788 500 239 500 570 1 1 100000000 883 23.24 0.67 12 1.89 38.00 1318.00 1028 20241216 -14.11 684 20240909 29.09 932 -5.26 20250120 749 17.89 20250401 1028 -14.11 20241216 684 29.09 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
11 20250404 150403 57 100.00 KOSDAQ 오락·문화 N N N N N 900 101 2 12.64 1512228973 1749816 984.63 795 910 750 1038 560 799 864.22 0.00 0 1922 825 811 794 780 763 819 788 500 239 500 570 1 1 100000000 900 23.68 0.68 12 1.75 38.00 1318.00 1028 20241216 -12.45 684 20240909 31.58 932 -3.43 20250120 749 20.16 20250401 1028 -12.45 20241216 684 31.58 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N
12 20250404 140404 57 100.00 KOSDAQ 오락·문화 N N N N N 853 54 2 6.76 804068855 953687 536.64 795 864 750 1038 560 799 843.12 0.00 0 -754 825 811 794 780 763 819 788 500 239 500 570 1 1 100000000 853 22.45 0.65 12 0.95 38.00 1318.00 1028 20241216 -17.02 684 20240909 24.71 932 -8.48 20250120 749 13.89 20250401 1028 -17.02 20241216 684 24.71 20240909 1.23 Y 033830 500 500 억 0 N N 0 N 00 N