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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033830/price/prices-20250501.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
20250512,160402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,758,-10,5,-1.30,172139189,225503,33.21,770,780,756,998,538,768,763.35,0.00,0,-2,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,758,19.95,0.58,12,0.23,38.00,1318.00,1028,20241216,-26.26,684,20240909,10.82,980,-22.65,20250407,700,8.29,20250429,1028,-26.26,20241216,684,10.82,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
20250512,150406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,760,-8,5,-1.04,157822331,206637,30.43,770,780,756,998,538,768,763.76,0.00,0,1,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,760,20.00,0.58,12,0.21,38.00,1318.00,1028,20241216,-26.07,684,20240909,11.11,980,-22.45,20250407,700,8.57,20250429,1028,-26.07,20241216,684,11.11,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
20250512,140405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,764,-4,5,-0.52,107343968,140161,20.64,770,780,757,998,538,768,765.86,0.00,0,1,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,764,20.11,0.58,12,0.14,38.00,1318.00,1028,20241216,-25.68,684,20240909,11.70,980,-22.04,20250407,700,9.14,20250429,1028,-25.68,20241216,684,11.70,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
20250512,130404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,769,1,2,0.13,91371962,119223,17.56,770,780,757,998,538,768,766.39,0.00,0,3641,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,769,20.24,0.58,12,0.12,38.00,1318.00,1028,20241216,-25.19,684,20240909,12.43,980,-21.53,20250407,700,9.86,20250429,1028,-25.19,20241216,684,12.43,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
20250512,120406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,771,3,2,0.39,89018784,116159,17.10,770,780,757,998,538,768,766.35,0.00,0,3641,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,771,20.29,0.58,12,0.12,38.00,1318.00,1028,20241216,-25.00,684,20240909,12.72,980,-21.33,20250407,700,10.14,20250429,1028,-25.00,20241216,684,12.72,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
20250512,110406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,769,1,2,0.13,82983919,108304,15.95,770,780,757,998,538,768,766.21,0.00,0,3641,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,769,20.24,0.58,12,0.11,38.00,1318.00,1028,20241216,-25.19,684,20240909,12.43,980,-21.53,20250407,700,9.86,20250429,1028,-25.19,20241216,684,12.43,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
20250512,100404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,774,6,2,0.78,66293711,86576,12.75,770,780,757,998,538,768,765.73,0.00,0,3641,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,774,20.37,0.59,12,0.09,38.00,1318.00,1028,20241216,-24.71,684,20240909,13.16,980,-21.02,20250407,700,10.57,20250429,1028,-24.71,20241216,684,13.16,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
20250512,090405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,773,5,2,0.65,23235945,30138,4.44,770,780,769,998,538,768,770.99,0.00,0,3640,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,773,20.34,0.59,12,0.03,38.00,1318.00,1028,20241216,-24.81,684,20240909,13.01,980,-21.12,20250407,700,10.43,20250429,1028,-24.81,20241216,684,13.01,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
20250509,160404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,768,23,2,3.09,522585005,679103,161.95,779,780,752,968,522,745,769.52,0.00,0,-3,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,768,20.21,0.58,12,0.68,38.00,1318.00,1028,20241216,-25.29,684,20240909,12.28,980,-21.63,20250407,700,9.71,20250429,1028,-25.29,20241216,684,12.28,20240909,1.37,Y,033830,500,500 억,,0,N,N,329,N,00,N
20250509,150405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,762,17,2,2.28,506497584,658071,156.94,779,780,752,968,522,745,769.67,0.00,0,0,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,762,20.05,0.58,12,0.66,38.00,1318.00,1028,20241216,-25.88,684,20240909,11.40,980,-22.24,20250407,700,8.86,20250429,1028,-25.88,20241216,684,11.40,20240909,1.37,Y,033830,500,500 억,,0,N,N,417,N,00,N
20250509,140404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,759,14,2,1.88,481504728,625091,149.07,779,780,752,968,522,745,770.30,0.00,0,0,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,759,19.97,0.58,12,0.63,38.00,1318.00,1028,20241216,-26.17,684,20240909,10.96,980,-22.55,20250407,700,8.43,20250429,1028,-26.17,20241216,684,10.96,20240909,1.37,Y,033830,500,500 억,,0,N,N,417,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 20250512 160402 57 100.00 KOSDAQ 오락·문화 N N N N N 758 -10 5 -1.30 172139189 225503 33.21 770 780 756 998 538 768 763.35 0.00 0 -2 794 780 766 752 738 774 746 500 230 500 550 1 1 100000000 758 19.95 0.58 12 0.23 38.00 1318.00 1028 20241216 -26.26 684 20240909 10.82 980 -22.65 20250407 700 8.29 20250429 1028 -26.26 20241216 684 10.82 20240909 1.49 Y 033830 500 500 억 0 N N 329 N 00 N
3 20250512 150406 57 100.00 KOSDAQ 오락·문화 N N N N N 760 -8 5 -1.04 157822331 206637 30.43 770 780 756 998 538 768 763.76 0.00 0 1 794 780 766 752 738 774 746 500 230 500 550 1 1 100000000 760 20.00 0.58 12 0.21 38.00 1318.00 1028 20241216 -26.07 684 20240909 11.11 980 -22.45 20250407 700 8.57 20250429 1028 -26.07 20241216 684 11.11 20240909 1.49 Y 033830 500 500 억 0 N N 329 N 00 N
4 20250512 140405 57 100.00 KOSDAQ 오락·문화 N N N N N 764 -4 5 -0.52 107343968 140161 20.64 770 780 757 998 538 768 765.86 0.00 0 1 794 780 766 752 738 774 746 500 230 500 550 1 1 100000000 764 20.11 0.58 12 0.14 38.00 1318.00 1028 20241216 -25.68 684 20240909 11.70 980 -22.04 20250407 700 9.14 20250429 1028 -25.68 20241216 684 11.70 20240909 1.49 Y 033830 500 500 억 0 N N 329 N 00 N
5 20250512 130404 57 100.00 KOSDAQ 오락·문화 N N N N N 769 1 2 0.13 91371962 119223 17.56 770 780 757 998 538 768 766.39 0.00 0 3641 794 780 766 752 738 774 746 500 230 500 550 1 1 100000000 769 20.24 0.58 12 0.12 38.00 1318.00 1028 20241216 -25.19 684 20240909 12.43 980 -21.53 20250407 700 9.86 20250429 1028 -25.19 20241216 684 12.43 20240909 1.49 Y 033830 500 500 억 0 N N 329 N 00 N
6 20250512 120406 57 100.00 KOSDAQ 오락·문화 N N N N N 771 3 2 0.39 89018784 116159 17.10 770 780 757 998 538 768 766.35 0.00 0 3641 794 780 766 752 738 774 746 500 230 500 550 1 1 100000000 771 20.29 0.58 12 0.12 38.00 1318.00 1028 20241216 -25.00 684 20240909 12.72 980 -21.33 20250407 700 10.14 20250429 1028 -25.00 20241216 684 12.72 20240909 1.49 Y 033830 500 500 억 0 N N 329 N 00 N
7 20250512 110406 57 100.00 KOSDAQ 오락·문화 N N N N N 769 1 2 0.13 82983919 108304 15.95 770 780 757 998 538 768 766.21 0.00 0 3641 794 780 766 752 738 774 746 500 230 500 550 1 1 100000000 769 20.24 0.58 12 0.11 38.00 1318.00 1028 20241216 -25.19 684 20240909 12.43 980 -21.53 20250407 700 9.86 20250429 1028 -25.19 20241216 684 12.43 20240909 1.49 Y 033830 500 500 억 0 N N 329 N 00 N
8 20250512 100404 57 100.00 KOSDAQ 오락·문화 N N N N N 774 6 2 0.78 66293711 86576 12.75 770 780 757 998 538 768 765.73 0.00 0 3641 794 780 766 752 738 774 746 500 230 500 550 1 1 100000000 774 20.37 0.59 12 0.09 38.00 1318.00 1028 20241216 -24.71 684 20240909 13.16 980 -21.02 20250407 700 10.57 20250429 1028 -24.71 20241216 684 13.16 20240909 1.49 Y 033830 500 500 억 0 N N 329 N 00 N
9 20250512 090405 57 100.00 KOSDAQ 오락·문화 N N N N N 773 5 2 0.65 23235945 30138 4.44 770 780 769 998 538 768 770.99 0.00 0 3640 794 780 766 752 738 774 746 500 230 500 550 1 1 100000000 773 20.34 0.59 12 0.03 38.00 1318.00 1028 20241216 -24.81 684 20240909 13.01 980 -21.12 20250407 700 10.43 20250429 1028 -24.81 20241216 684 13.01 20240909 1.49 Y 033830 500 500 억 0 N N 329 N 00 N
10 20250509 160404 57 100.00 KOSDAQ 오락·문화 N N N N N 768 23 2 3.09 522585005 679103 161.95 779 780 752 968 522 745 769.52 0.00 0 -3 786 765 754 733 722 760 728 500 223 500 530 1 1 100000000 768 20.21 0.58 12 0.68 38.00 1318.00 1028 20241216 -25.29 684 20240909 12.28 980 -21.63 20250407 700 9.71 20250429 1028 -25.29 20241216 684 12.28 20240909 1.37 Y 033830 500 500 억 0 N N 329 N 00 N
11 20250509 150405 57 100.00 KOSDAQ 오락·문화 N N N N N 762 17 2 2.28 506497584 658071 156.94 779 780 752 968 522 745 769.67 0.00 0 0 786 765 754 733 722 760 728 500 223 500 530 1 1 100000000 762 20.05 0.58 12 0.66 38.00 1318.00 1028 20241216 -25.88 684 20240909 11.40 980 -22.24 20250407 700 8.86 20250429 1028 -25.88 20241216 684 11.40 20240909 1.37 Y 033830 500 500 억 0 N N 417 N 00 N
12 20250509 140404 57 100.00 KOSDAQ 오락·문화 N N N N N 759 14 2 1.88 481504728 625091 149.07 779 780 752 968 522 745 770.30 0.00 0 0 786 765 754 733 722 760 728 500 223 500 530 1 1 100000000 759 19.97 0.58 12 0.63 38.00 1318.00 1028 20241216 -26.17 684 20240909 10.96 980 -22.55 20250407 700 8.43 20250429 1028 -26.17 20241216 684 10.96 20240909 1.37 Y 033830 500 500 억 0 N N 417 N 00 N