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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,848,-9,5,-1.05,440430860,516984,139.28,885,885,839,1114,600,857,851.92,0.00,0,-117,921,888,869,836,817,879,827,500,257,500,610,1,1,100000000,848,22.32,0.64,12,0.52,38.00,1318.00,1028,20241216,-17.51,684,20240909,23.98,980,-13.47,20250407,749,13.22,20250401,1028,-17.51,20241216,684,23.98,20240909,1.39,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250414,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,850,-7,5,-0.82,427095287,501174,135.02,885,885,839,1114,600,857,852.19,0.00,0,-117,921,888,869,836,817,879,827,500,257,500,610,1,1,100000000,850,22.37,0.64,12,0.50,38.00,1318.00,1028,20241216,-17.32,684,20240909,24.27,980,-13.27,20250407,749,13.48,20250401,1028,-17.32,20241216,684,24.27,20240909,1.39,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250414,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,847,-10,5,-1.17,349600117,409279,110.26,885,885,843,1114,600,857,854.19,0.00,0,-119,921,888,869,836,817,879,827,500,257,500,610,1,1,100000000,847,22.29,0.64,12,0.41,38.00,1318.00,1028,20241216,-17.61,684,20240909,23.83,980,-13.57,20250407,749,13.08,20250401,1028,-17.61,20241216,684,23.83,20240909,1.39,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250414,130411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,853,-4,5,-0.47,297056732,347437,93.60,885,885,843,1114,600,857,854.99,0.00,0,1,921,888,869,836,817,879,827,500,257,500,610,1,1,100000000,853,22.45,0.65,12,0.35,38.00,1318.00,1028,20241216,-17.02,684,20240909,24.71,980,-12.96,20250407,749,13.89,20250401,1028,-17.02,20241216,684,24.71,20240909,1.39,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250414,120412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,851,-6,5,-0.70,258433995,302173,81.41,885,885,843,1114,600,857,855.25,0.00,0,1,921,888,869,836,817,879,827,500,257,500,610,1,1,100000000,851,22.39,0.65,12,0.30,38.00,1318.00,1028,20241216,-17.22,684,20240909,24.42,980,-13.16,20250407,749,13.62,20250401,1028,-17.22,20241216,684,24.42,20240909,1.39,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250414,110410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,850,-7,5,-0.82,164847935,191935,51.71,885,885,845,1114,600,857,858.87,0.00,0,1,921,888,869,836,817,879,827,500,257,500,610,1,1,100000000,850,22.37,0.64,12,0.19,38.00,1318.00,1028,20241216,-17.32,684,20240909,24.27,980,-13.27,20250407,749,13.48,20250401,1028,-17.32,20241216,684,24.27,20240909,1.39,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250414,100411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,857,0,3,0.00,111997149,129714,34.95,885,885,846,1114,600,857,863.42,0.00,0,1,921,888,869,836,817,879,827,500,257,500,610,1,1,100000000,857,22.55,0.65,12,0.13,38.00,1318.00,1028,20241216,-16.63,684,20240909,25.29,980,-12.55,20250407,749,14.42,20250401,1028,-16.63,20241216,684,25.29,20240909,1.39,Y,033830,500,500 억,,0,N,N,0,N,00,N
20250414,090412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,860,3,2,0.35,19008350,21904,5.90,885,885,846,1114,600,857,867.80,0.00,0,1,921,888,869,836,817,879,827,500,257,500,610,1,1,100000000,860,22.63,0.65,12,0.02,38.00,1318.00,1028,20241216,-16.34,684,20240909,25.73,980,-12.24,20250407,749,14.82,20250401,1028,-16.34,20241216,684,25.73,20240909,1.39,Y,033830,500,500 억,,0,N,N,0,N,00,N
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
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 20250414 160409 57 100.00 KOSDAQ 오락·문화 N N N N N 848 -9 5 -1.05 440430860 516984 139.28 885 885 839 1114 600 857 851.92 0.00 0 -117 921 888 869 836 817 879 827 500 257 500 610 1 1 100000000 848 22.32 0.64 12 0.52 38.00 1318.00 1028 20241216 -17.51 684 20240909 23.98 980 -13.47 20250407 749 13.22 20250401 1028 -17.51 20241216 684 23.98 20240909 1.39 Y 033830 500 500 억 0 N N 0 N 00 N
3 20250414 150412 57 100.00 KOSDAQ 오락·문화 N N N N N 850 -7 5 -0.82 427095287 501174 135.02 885 885 839 1114 600 857 852.19 0.00 0 -117 921 888 869 836 817 879 827 500 257 500 610 1 1 100000000 850 22.37 0.64 12 0.50 38.00 1318.00 1028 20241216 -17.32 684 20240909 24.27 980 -13.27 20250407 749 13.48 20250401 1028 -17.32 20241216 684 24.27 20240909 1.39 Y 033830 500 500 억 0 N N 0 N 00 N
4 20250414 140411 57 100.00 KOSDAQ 오락·문화 N N N N N 847 -10 5 -1.17 349600117 409279 110.26 885 885 843 1114 600 857 854.19 0.00 0 -119 921 888 869 836 817 879 827 500 257 500 610 1 1 100000000 847 22.29 0.64 12 0.41 38.00 1318.00 1028 20241216 -17.61 684 20240909 23.83 980 -13.57 20250407 749 13.08 20250401 1028 -17.61 20241216 684 23.83 20240909 1.39 Y 033830 500 500 억 0 N N 0 N 00 N
5 20250414 130411 57 100.00 KOSDAQ 오락·문화 N N N N N 853 -4 5 -0.47 297056732 347437 93.60 885 885 843 1114 600 857 854.99 0.00 0 1 921 888 869 836 817 879 827 500 257 500 610 1 1 100000000 853 22.45 0.65 12 0.35 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 1.39 Y 033830 500 500 억 0 N N 0 N 00 N
6 20250414 120412 57 100.00 KOSDAQ 오락·문화 N N N N N 851 -6 5 -0.70 258433995 302173 81.41 885 885 843 1114 600 857 855.25 0.00 0 1 921 888 869 836 817 879 827 500 257 500 610 1 1 100000000 851 22.39 0.65 12 0.30 38.00 1318.00 1028 20241216 -17.22 684 20240909 24.42 980 -13.16 20250407 749 13.62 20250401 1028 -17.22 20241216 684 24.42 20240909 1.39 Y 033830 500 500 억 0 N N 0 N 00 N
7 20250414 110410 57 100.00 KOSDAQ 오락·문화 N N N N N 850 -7 5 -0.82 164847935 191935 51.71 885 885 845 1114 600 857 858.87 0.00 0 1 921 888 869 836 817 879 827 500 257 500 610 1 1 100000000 850 22.37 0.64 12 0.19 38.00 1318.00 1028 20241216 -17.32 684 20240909 24.27 980 -13.27 20250407 749 13.48 20250401 1028 -17.32 20241216 684 24.27 20240909 1.39 Y 033830 500 500 억 0 N N 0 N 00 N
8 20250414 100411 57 100.00 KOSDAQ 오락·문화 N N N N N 857 0 3 0.00 111997149 129714 34.95 885 885 846 1114 600 857 863.42 0.00 0 1 921 888 869 836 817 879 827 500 257 500 610 1 1 100000000 857 22.55 0.65 12 0.13 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 1.39 Y 033830 500 500 억 0 N N 0 N 00 N
9 20250414 090412 57 100.00 KOSDAQ 오락·문화 N N N N N 860 3 2 0.35 19008350 21904 5.90 885 885 846 1114 600 857 867.80 0.00 0 1 921 888 869 836 817 879 827 500 257 500 610 1 1 100000000 860 22.63 0.65 12 0.02 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 1.39 Y 033830 500 500 억 0 N N 0 N 00 N
10 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
11 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
12 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