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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,857,-43,5,-4.78,317114699,367544,109.63,902,902,850,1170,630,900,862.79,0.00,0,-51,944,922,896,874,848,909,861,500,270,500,640,1,1,100000000,857,22.55,0.65,12,0.37,38.00,1318.00,1028,20241216,-16.63,684,20240909,25.29,980,-12.55,20250407,749,14.42,20250401,1028,-16.63,20241216,684,25.29,20240909,1.37,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250411,150410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,860,-40,5,-4.44,303599300,351741,104.91,902,902,850,1170,630,900,863.13,0.00,0,-51,944,922,896,874,848,909,861,500,270,500,640,1,1,100000000,860,22.63,0.65,12,0.35,38.00,1318.00,1028,20241216,-16.34,684,20240909,25.73,980,-12.24,20250407,749,14.82,20250401,1028,-16.34,20241216,684,25.73,20240909,1.37,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250411,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,868,-32,5,-3.56,285002418,330139,98.47,902,902,850,1170,630,900,863.28,0.00,0,-51,944,922,896,874,848,909,861,500,270,500,640,1,1,100000000,868,22.84,0.66,12,0.33,38.00,1318.00,1028,20241216,-15.56,684,20240909,26.90,980,-11.43,20250407,749,15.89,20250401,1028,-15.56,20241216,684,26.90,20240909,1.37,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250411,130411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,861,-39,5,-4.33,272188715,315283,94.04,902,902,850,1170,630,900,863.32,0.00,0,1716,944,922,896,874,848,909,861,500,270,500,640,1,1,100000000,861,22.66,0.65,12,0.32,38.00,1318.00,1028,20241216,-16.25,684,20240909,25.88,980,-12.14,20250407,749,14.95,20250401,1028,-16.25,20241216,684,25.88,20240909,1.37,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250411,120411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,859,-41,5,-4.56,263467806,305220,91.04,902,902,850,1170,630,900,863.21,0.00,0,3734,944,922,896,874,848,909,861,500,270,500,640,1,1,100000000,859,22.61,0.65,12,0.31,38.00,1318.00,1028,20241216,-16.44,684,20240909,25.58,980,-12.35,20250407,749,14.69,20250401,1028,-16.44,20241216,684,25.58,20240909,1.37,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250411,110410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,853,-47,5,-5.22,183705056,211646,63.13,902,902,852,1170,630,900,867.98,0.00,0,3734,944,922,896,874,848,909,861,500,270,500,640,1,1,100000000,853,22.45,0.65,12,0.21,38.00,1318.00,1028,20241216,-17.02,684,20240909,24.71,980,-12.96,20250407,749,13.89,20250401,1028,-17.02,20241216,684,24.71,20240909,1.37,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250411,100411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,864,-36,5,-4.00,90969058,103676,30.92,902,902,863,1170,630,900,877.44,0.00,0,1285,944,922,896,874,848,909,861,500,270,500,640,1,1,100000000,864,22.74,0.66,12,0.10,38.00,1318.00,1028,20241216,-15.95,684,20240909,26.32,980,-11.84,20250407,749,15.35,20250401,1028,-15.95,20241216,684,26.32,20240909,1.37,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250411,090413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,893,-7,5,-0.78,4657538,5195,1.55,902,902,893,1170,630,900,896.54,0.00,0,1273,944,922,896,874,848,909,861,500,270,500,640,1,1,100000000,893,23.50,0.68,12,0.01,38.00,1318.00,1028,20241216,-13.13,684,20240909,30.56,980,-8.88,20250407,749,19.23,20250401,1028,-13.13,20241216,684,30.56,20240909,1.37,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250410,160409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,900,11,2,1.24,298227364,333302,59.26,918,918,870,1155,623,889,894.70,0.00,0,-3,983,936,899,852,815,917,833,500,266,500,640,1,1,100000000,900,23.68,0.68,12,0.33,38.00,1318.00,1028,20241216,-12.45,684,20240909,31.58,980,-8.16,20250407,749,20.16,20250401,1028,-12.45,20241216,684,31.58,20240909,1.31,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250410,150410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,900,11,2,1.24,286860262,320670,57.02,918,918,870,1155,623,889,894.57,0.00,0,-3,983,936,899,852,815,917,833,500,266,500,640,1,1,100000000,900,23.68,0.68,12,0.32,38.00,1318.00,1028,20241216,-12.45,684,20240909,31.58,980,-8.16,20250407,749,20.16,20250401,1028,-12.45,20241216,684,31.58,20240909,1.31,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250410,140409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,899,10,2,1.12,255622109,285899,50.84,918,918,870,1155,623,889,894.10,0.00,0,-3,983,936,899,852,815,917,833,500,266,500,640,1,1,100000000,899,23.66,0.68,12,0.29,38.00,1318.00,1028,20241216,-12.55,684,20240909,31.43,980,-8.27,20250407,749,20.03,20250401,1028,-12.55,20241216,684,31.43,20240909,1.31,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 20250411 160407 57 100.00 KOSDAQ 오락·문화 N N N N N 857 -43 5 -4.78 317114699 367544 109.63 902 902 850 1170 630 900 862.79 0.00 0 -51 944 922 896 874 848 909 861 500 270 500 640 1 1 100000000 857 22.55 0.65 12 0.37 38.00 1318.00 1028 20241216 -16.63 684 20240909 25.29 980 -12.55 20250407 749 14.42 20250401 1028 -16.63 20241216 684 25.29 20240909 1.37 Y 033830 500 500 억 0 N N 0 N 00 N
3 20250411 150410 57 100.00 KOSDAQ 오락·문화 N N N N N 860 -40 5 -4.44 303599300 351741 104.91 902 902 850 1170 630 900 863.13 0.00 0 -51 944 922 896 874 848 909 861 500 270 500 640 1 1 100000000 860 22.63 0.65 12 0.35 38.00 1318.00 1028 20241216 -16.34 684 20240909 25.73 980 -12.24 20250407 749 14.82 20250401 1028 -16.34 20241216 684 25.73 20240909 1.37 Y 033830 500 500 억 0 N N 0 N 00 N
4 20250411 140410 57 100.00 KOSDAQ 오락·문화 N N N N N 868 -32 5 -3.56 285002418 330139 98.47 902 902 850 1170 630 900 863.28 0.00 0 -51 944 922 896 874 848 909 861 500 270 500 640 1 1 100000000 868 22.84 0.66 12 0.33 38.00 1318.00 1028 20241216 -15.56 684 20240909 26.90 980 -11.43 20250407 749 15.89 20250401 1028 -15.56 20241216 684 26.90 20240909 1.37 Y 033830 500 500 억 0 N N 0 N 00 N
5 20250411 130411 57 100.00 KOSDAQ 오락·문화 N N N N N 861 -39 5 -4.33 272188715 315283 94.04 902 902 850 1170 630 900 863.32 0.00 0 1716 944 922 896 874 848 909 861 500 270 500 640 1 1 100000000 861 22.66 0.65 12 0.32 38.00 1318.00 1028 20241216 -16.25 684 20240909 25.88 980 -12.14 20250407 749 14.95 20250401 1028 -16.25 20241216 684 25.88 20240909 1.37 Y 033830 500 500 억 0 N N 0 N 00 N
6 20250411 120411 57 100.00 KOSDAQ 오락·문화 N N N N N 859 -41 5 -4.56 263467806 305220 91.04 902 902 850 1170 630 900 863.21 0.00 0 3734 944 922 896 874 848 909 861 500 270 500 640 1 1 100000000 859 22.61 0.65 12 0.31 38.00 1318.00 1028 20241216 -16.44 684 20240909 25.58 980 -12.35 20250407 749 14.69 20250401 1028 -16.44 20241216 684 25.58 20240909 1.37 Y 033830 500 500 억 0 N N 0 N 00 N
7 20250411 110410 57 100.00 KOSDAQ 오락·문화 N N N N N 853 -47 5 -5.22 183705056 211646 63.13 902 902 852 1170 630 900 867.98 0.00 0 3734 944 922 896 874 848 909 861 500 270 500 640 1 1 100000000 853 22.45 0.65 12 0.21 38.00 1318.00 1028 20241216 -17.02 684 20240909 24.71 980 -12.96 20250407 749 13.89 20250401 1028 -17.02 20241216 684 24.71 20240909 1.37 Y 033830 500 500 억 0 N N 0 N 00 N
8 20250411 100411 57 100.00 KOSDAQ 오락·문화 N N N N N 864 -36 5 -4.00 90969058 103676 30.92 902 902 863 1170 630 900 877.44 0.00 0 1285 944 922 896 874 848 909 861 500 270 500 640 1 1 100000000 864 22.74 0.66 12 0.10 38.00 1318.00 1028 20241216 -15.95 684 20240909 26.32 980 -11.84 20250407 749 15.35 20250401 1028 -15.95 20241216 684 26.32 20240909 1.37 Y 033830 500 500 억 0 N N 0 N 00 N
9 20250411 090413 57 100.00 KOSDAQ 오락·문화 N N N N N 893 -7 5 -0.78 4657538 5195 1.55 902 902 893 1170 630 900 896.54 0.00 0 1273 944 922 896 874 848 909 861 500 270 500 640 1 1 100000000 893 23.50 0.68 12 0.01 38.00 1318.00 1028 20241216 -13.13 684 20240909 30.56 980 -8.88 20250407 749 19.23 20250401 1028 -13.13 20241216 684 30.56 20240909 1.37 Y 033830 500 500 억 0 N N 0 N 00 N
10 20250410 160409 57 100.00 KOSDAQ 오락·문화 N N N N N 900 11 2 1.24 298227364 333302 59.26 918 918 870 1155 623 889 894.70 0.00 0 -3 983 936 899 852 815 917 833 500 266 500 640 1 1 100000000 900 23.68 0.68 12 0.33 38.00 1318.00 1028 20241216 -12.45 684 20240909 31.58 980 -8.16 20250407 749 20.16 20250401 1028 -12.45 20241216 684 31.58 20240909 1.31 Y 033830 500 500 억 0 N N 0 N 00 N
11 20250410 150410 57 100.00 KOSDAQ 오락·문화 N N N N N 900 11 2 1.24 286860262 320670 57.02 918 918 870 1155 623 889 894.57 0.00 0 -3 983 936 899 852 815 917 833 500 266 500 640 1 1 100000000 900 23.68 0.68 12 0.32 38.00 1318.00 1028 20241216 -12.45 684 20240909 31.58 980 -8.16 20250407 749 20.16 20250401 1028 -12.45 20241216 684 31.58 20240909 1.31 Y 033830 500 500 억 0 N N 0 N 00 N
12 20250410 140409 57 100.00 KOSDAQ 오락·문화 N N N N N 899 10 2 1.12 255622109 285899 50.84 918 918 870 1155 623 889 894.10 0.00 0 -3 983 936 899 852 815 917 833 500 266 500 640 1 1 100000000 899 23.66 0.68 12 0.29 38.00 1318.00 1028 20241216 -12.55 684 20240909 31.43 980 -8.27 20250407 749 20.03 20250401 1028 -12.55 20241216 684 31.43 20240909 1.31 Y 033830 500 500 억 0 N N 0 N 00 N